Table Data - NASDAQ Italy Small Cap Index
| Title | NASDAQ Italy Small Cap Index |
|---|---|
| Series ID | NASDAQNQITSC |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQITSC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1146.40 |
| 2001-04-02 | 1135.30 |
| 2001-04-03 | 1116.39 |
| 2001-04-04 | 1141.04 |
| 2001-04-05 | 1150.42 |
| 2001-04-06 | 1158.71 |
| 2001-04-09 | 1162.92 |
| 2001-04-10 | 1159.92 |
| 2001-04-11 | 1156.62 |
| 2001-04-12 | 1174.13 |
| 2001-04-13 | . |
| 2001-04-16 | 1162.04 |
| 2001-04-17 | 1159.20 |
| 2001-04-18 | 1164.57 |
| 2001-04-19 | 1181.73 |
| 2001-04-20 | 1193.68 |
| 2001-04-23 | 1176.49 |
| 2001-04-24 | 1176.77 |
| 2001-04-25 | 1187.73 |
| 2001-04-26 | 1191.87 |
| 2001-04-27 | 1186.23 |
| 2001-04-30 | 1190.42 |
| 2001-05-01 | 1196.73 |
| 2001-05-02 | 1193.74 |
| 2001-05-03 | 1180.88 |
| 2001-05-04 | 1183.04 |
| 2001-05-07 | 1181.40 |
| 2001-05-08 | 1167.66 |
| 2001-05-09 | 1159.89 |
| 2001-05-10 | 1167.86 |
| 2001-05-11 | 1157.94 |
| 2001-05-14 | 1155.56 |
| 2001-05-15 | 1162.13 |
| 2001-05-16 | 1165.26 |
| 2001-05-17 | 1167.23 |
| 2001-05-18 | 1165.16 |
| 2001-05-21 | 1141.97 |
| 2001-05-22 | 1145.05 |
| 2001-05-23 | 1141.20 |
| 2001-05-24 | 1144.36 |
| 2001-05-25 | 1142.48 |
| 2001-05-28 | . |
| 2001-05-29 | 1129.68 |
| 2001-05-30 | 1115.76 |
| 2001-05-31 | 1110.98 |
| 2001-06-01 | 1108.41 |
| 2001-06-04 | 1110.65 |
| 2001-06-05 | 1116.05 |
| 2001-06-06 | 1110.28 |
| 2001-06-07 | 1118.08 |
| 2001-06-08 | 1121.13 |
| 2001-06-11 | 1108.56 |
| 2001-06-12 | 1103.87 |
| 2001-06-13 | 1109.73 |
| 2001-06-14 | 1104.35 |
| 2001-06-15 | 1089.76 |
| 2001-06-18 | 1083.72 |
| 2001-06-19 | 1079.35 |
| 2001-06-20 | 1062.53 |
| 2001-06-21 | 1058.93 |
| 2001-06-22 | 1062.78 |
| 2001-06-25 | 1064.80 |
| 2001-06-26 | 1053.17 |
| 2001-06-27 | 1042.36 |
| 2001-06-28 | 1024.80 |
| 2001-06-29 | 1036.41 |
| 2001-07-02 | 1040.88 |
| 2001-07-03 | 1039.93 |
| 2001-07-04 | . |
| 2001-07-05 | 1028.90 |
| 2001-07-06 | 1026.25 |
| 2001-07-09 | 1026.94 |
| 2001-07-10 | 1031.06 |
| 2001-07-11 | 1023.64 |
| 2001-07-12 | 1015.11 |
| 2001-07-13 | 1014.59 |
| 2001-07-16 | 1012.65 |
| 2001-07-17 | 993.35 |
| 2001-07-18 | 1011.08 |
| 2001-07-19 | 1014.06 |
| 2001-07-20 | 1014.40 |
| 2001-07-23 | 1013.48 |
| 2001-07-24 | 1016.82 |
| 2001-07-25 | 1020.01 |
| 2001-07-26 | 1020.06 |
| 2001-07-27 | 1020.26 |
| 2001-07-30 | 1027.94 |
| 2001-07-31 | 1028.52 |
| 2001-08-01 | 1039.24 |
| 2001-08-02 | 1056.56 |
| 2001-08-03 | 1060.26 |
| 2001-08-06 | 1056.15 |
| 2001-08-07 | 1057.76 |
| 2001-08-08 | 1058.12 |
| 2001-08-09 | 1066.08 |
| 2001-08-10 | 1070.48 |
| 2001-08-13 | 1073.87 |
| 2001-08-14 | 1071.81 |
| 2001-08-15 | 1088.17 |
| 2001-08-16 | 1087.45 |
| 2001-08-17 | 1081.87 |
| 2001-08-20 | 1069.12 |
| 2001-08-21 | 1072.37 |
| 2001-08-22 | 1089.50 |
| 2001-08-23 | 1078.50 |
| 2001-08-24 | 1084.25 |
| 2001-08-27 | 1076.65 |
| 2001-08-28 | 1070.76 |
| 2001-08-29 | 1071.57 |
| 2001-08-30 | 1058.14 |
| 2001-08-31 | 1053.25 |
| 2001-09-03 | . |
| 2001-09-04 | 1019.74 |
| 2001-09-05 | 1007.79 |
| 2001-09-06 | 993.20 |
| 2001-09-07 | 999.51 |
| 2001-09-10 | 982.33 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 874.54 |
| 2001-09-18 | 856.15 |
| 2001-09-19 | 851.99 |
| 2001-09-20 | 817.46 |
| 2001-09-21 | 765.83 |
| 2001-09-24 | 793.28 |
| 2001-09-25 | 825.70 |
| 2001-09-26 | 840.12 |
| 2001-09-27 | 841.39 |
| 2001-09-28 | 865.64 |
| 2001-10-01 | 852.52 |
| 2001-10-02 | 862.15 |
| 2001-10-03 | 859.95 |
| 2001-10-04 | 883.88 |
| 2001-10-05 | 883.85 |
| 2001-10-08 | 888.46 |
| 2001-10-09 | 892.91 |
| 2001-10-10 | 911.23 |
| 2001-10-11 | 925.00 |
| 2001-10-12 | 918.50 |
| 2001-10-15 | 911.10 |
| 2001-10-16 | 926.90 |
| 2001-10-17 | 941.51 |
| 2001-10-18 | 934.71 |
| 2001-10-19 | 917.01 |
| 2001-10-22 | 920.13 |
| 2001-10-23 | 931.91 |
| 2001-10-24 | 935.68 |
| 2001-10-25 | 927.04 |
| 2001-10-26 | 942.82 |
| 2001-10-29 | 954.31 |
| 2001-10-30 | 927.09 |
| 2001-10-31 | 933.84 |
| 2001-11-01 | 939.01 |
| 2001-11-02 | 933.93 |
| 2001-11-05 | 937.37 |
| 2001-11-06 | 927.01 |
| 2001-11-07 | 938.93 |
| 2001-11-08 | 948.48 |
| 2001-11-09 | 944.66 |
| 2001-11-12 | 923.35 |
| 2001-11-13 | 939.78 |
| 2001-11-14 | 956.08 |
| 2001-11-15 | 967.98 |
| 2001-11-16 | 978.80 |
| 2001-11-19 | 1009.27 |
| 2001-11-20 | 1002.43 |
| 2001-11-21 | 1002.55 |
| 2001-11-22 | . |
| 2001-11-23 | 1017.58 |
| 2001-11-26 | 1028.63 |
| 2001-11-27 | 1005.73 |
| 2001-11-28 | 1006.70 |
| 2001-11-29 | 1017.20 |
| 2001-11-30 | 1028.27 |
| 2001-12-03 | 1010.06 |
| 2001-12-04 | 1026.12 |
| 2001-12-05 | 1047.09 |
| 2001-12-06 | 1049.12 |
| 2001-12-07 | 1053.80 |
| 2001-12-10 | 1036.10 |
| 2001-12-11 | 1033.94 |
| 2001-12-12 | 1031.49 |
| 2001-12-13 | 1012.82 |
| 2001-12-14 | 1016.14 |
| 2001-12-17 | 1037.99 |
| 2001-12-18 | 1026.92 |
| 2001-12-19 | 1016.08 |
| 2001-12-20 | 1002.16 |
| 2001-12-21 | 1001.12 |
| 2001-12-24 | 991.08 |
| 2001-12-25 | . |
| 2001-12-26 | 991.98 |
| 2001-12-27 | 1010.31 |
| 2001-12-28 | 1008.70 |
| 2001-12-31 | 1018.54 |
| 2002-01-01 | . |
| 2002-01-02 | 1033.47 |
| 2002-01-03 | 1047.45 |
| 2002-01-04 | 1044.46 |
| 2002-01-07 | 1039.12 |
| 2002-01-08 | 1038.32 |
| 2002-01-09 | 1041.77 |
| 2002-01-10 | 1034.48 |
| 2002-01-11 | 1033.37 |
| 2002-01-14 | 1018.36 |
| 2002-01-15 | 1019.02 |
| 2002-01-16 | 993.72 |
| 2002-01-17 | 996.31 |
| 2002-01-18 | 1000.96 |
| 2002-01-21 | . |
| 2002-01-22 | 997.90 |
| 2002-01-23 | 999.35 |
| 2002-01-24 | 998.97 |
| 2002-01-25 | 982.98 |
| 2002-01-28 | 991.04 |
| 2002-01-29 | 994.35 |
| 2002-01-30 | 992.27 |
| 2002-01-31 | 1001.66 |
| 2002-02-01 | 1002.87 |
| 2002-02-04 | 1002.38 |
| 2002-02-05 | 994.59 |
| 2002-02-06 | 983.19 |
| 2002-02-07 | 990.74 |
| 2002-02-08 | 994.35 |
| 2002-02-11 | 991.96 |
| 2002-02-12 | 984.92 |
| 2002-02-13 | 985.39 |
| 2002-02-14 | 989.26 |
| 2002-02-15 | 987.72 |
| 2002-02-18 | . |
| 2002-02-19 | 964.90 |
| 2002-02-20 | 958.14 |
| 2002-02-21 | 965.48 |
| 2002-02-22 | 977.13 |
| 2002-02-25 | 973.30 |
| 2002-02-26 | 974.45 |
| 2002-02-27 | 997.16 |
| 2002-02-28 | 1005.79 |
| 2002-03-01 | 1016.86 |
| 2002-03-04 | 1047.40 |
| 2002-03-05 | 1044.40 |
| 2002-03-06 | 1061.01 |
| 2002-03-07 | 1072.15 |
| 2002-03-08 | 1071.78 |
| 2002-03-11 | 1071.69 |
| 2002-03-12 | 1057.25 |
| 2002-03-13 | 1069.12 |
| 2002-03-14 | 1077.75 |
| 2002-03-15 | 1082.75 |
| 2002-03-18 | 1087.38 |
| 2002-03-19 | 1097.85 |
| 2002-03-20 | 1089.06 |
| 2002-03-21 | 1090.04 |
| 2002-03-22 | 1093.38 |
| 2002-03-25 | 1085.32 |
| 2002-03-26 | 1085.91 |
| 2002-03-27 | 1085.41 |
| 2002-03-28 | 1093.10 |
| 2002-03-29 | . |
| 2002-04-01 | 1102.12 |
| 2002-04-02 | 1095.82 |
| 2002-04-03 | 1088.26 |
| 2002-04-04 | 1083.98 |
| 2002-04-05 | 1083.61 |
| 2002-04-08 | 1064.08 |
| 2002-04-09 | 1070.31 |
| 2002-04-10 | 1083.59 |
| 2002-04-11 | 1087.95 |
| 2002-04-12 | 1086.35 |
| 2002-04-15 | 1091.22 |
| 2002-04-16 | 1108.33 |
| 2002-04-17 | 1117.65 |
| 2002-04-18 | 1117.59 |
| 2002-04-19 | 1122.15 |
| 2002-04-22 | 1120.12 |
| 2002-04-23 | 1122.24 |
| 2002-04-24 | 1131.23 |
| 2002-04-25 | 1130.00 |
| 2002-04-26 | 1128.85 |
| 2002-04-29 | 1123.82 |
| 2002-04-30 | 1124.34 |
| 2002-05-01 | 1130.70 |
| 2002-05-02 | 1116.36 |
| 2002-05-03 | 1122.67 |
| 2002-05-06 | 1122.71 |
| 2002-05-07 | 1102.14 |
| 2002-05-08 | 1111.78 |
| 2002-05-09 | 1107.99 |
| 2002-05-10 | 1103.04 |
| 2002-05-13 | 1104.06 |
| 2002-05-14 | 1101.08 |
| 2002-05-15 | 1115.55 |
| 2002-05-16 | 1118.51 |
| 2002-05-17 | 1133.78 |
| 2002-05-20 | 1114.86 |
| 2002-05-21 | 1104.92 |
| 2002-05-22 | 1110.76 |
| 2002-05-23 | 1095.93 |
| 2002-05-24 | 1097.54 |
| 2002-05-27 | . |
| 2002-05-28 | 1107.13 |
| 2002-05-29 | 1110.91 |
| 2002-05-30 | 1109.87 |
| 2002-05-31 | 1106.78 |
| 2002-06-03 | 1100.39 |
| 2002-06-04 | 1086.96 |
| 2002-06-05 | 1087.42 |
| 2002-06-06 | 1090.14 |
| 2002-06-07 | 1082.99 |
| 2002-06-10 | 1085.34 |
| 2002-06-11 | 1101.41 |
| 2002-06-12 | 1095.74 |
| 2002-06-13 | 1077.35 |
| 2002-06-14 | 1059.93 |
| 2002-06-17 | 1069.51 |
| 2002-06-18 | 1078.40 |
| 2002-06-19 | 1076.96 |
| 2002-06-20 | 1070.24 |
| 2002-06-21 | 1068.25 |
| 2002-06-24 | 1049.48 |
| 2002-06-25 | 1050.02 |
| 2002-06-26 | 1048.62 |
| 2002-06-27 | 1056.47 |
| 2002-06-28 | 1077.06 |
| 2002-07-01 | 1084.03 |
| 2002-07-02 | 1061.69 |
| 2002-07-03 | 1041.58 |
| 2002-07-04 | . |
| 2002-07-05 | 1059.32 |
| 2002-07-08 | 1075.72 |
| 2002-07-09 | 1083.08 |
| 2002-07-10 | 1062.80 |
| 2002-07-11 | 1050.54 |
| 2002-07-12 | 1045.77 |
| 2002-07-15 | 1035.57 |
| 2002-07-16 | 1033.03 |
| 2002-07-17 | 1044.58 |
| 2002-07-18 | 1055.57 |
| 2002-07-19 | 1044.89 |
| 2002-07-22 | 1020.05 |
| 2002-07-23 | 985.67 |
| 2002-07-24 | 973.50 |
| 2002-07-25 | 978.77 |
| 2002-07-26 | 972.51 |
| 2002-07-29 | 988.62 |
| 2002-07-30 | 1005.11 |
| 2002-07-31 | 1007.88 |
| 2002-08-01 | 998.04 |
| 2002-08-02 | 986.64 |
| 2002-08-05 | 964.56 |
| 2002-08-06 | 955.05 |
| 2002-08-07 | 958.57 |
| 2002-08-08 | 972.69 |
| 2002-08-09 | 980.72 |
| 2002-08-12 | 977.63 |
| 2002-08-13 | 981.14 |
| 2002-08-14 | 980.21 |
| 2002-08-15 | 972.86 |
| 2002-08-16 | 997.11 |
| 2002-08-19 | 1008.02 |
| 2002-08-20 | 1003.54 |
| 2002-08-21 | 1015.08 |
| 2002-08-22 | 1015.78 |
| 2002-08-23 | 1012.43 |
| 2002-08-26 | 1014.37 |
| 2002-08-27 | 1033.35 |
| 2002-08-28 | 1014.84 |
| 2002-08-29 | 1001.35 |
| 2002-08-30 | 1000.32 |
| 2002-09-02 | . |
| 2002-09-03 | 987.12 |
| 2002-09-04 | 981.04 |
| 2002-09-05 | 970.28 |
| 2002-09-06 | 971.60 |
| 2002-09-09 | 963.52 |
| 2002-09-10 | 970.40 |
| 2002-09-11 | 976.05 |
| 2002-09-12 | 959.82 |
| 2002-09-13 | 947.72 |
| 2002-09-16 | 942.25 |
| 2002-09-17 | 932.89 |
| 2002-09-18 | 919.61 |
| 2002-09-19 | 912.18 |
| 2002-09-20 | 906.75 |
| 2002-09-23 | 877.22 |
| 2002-09-24 | 861.71 |
| 2002-09-25 | 866.14 |
| 2002-09-26 | 875.86 |
| 2002-09-27 | 877.24 |
| 2002-09-30 | 865.88 |
| 2002-10-01 | 864.90 |
| 2002-10-02 | 869.78 |
| 2002-10-03 | 865.98 |
| 2002-10-04 | 845.43 |
| 2002-10-07 | 834.80 |
| 2002-10-08 | 827.49 |
| 2002-10-09 | 819.15 |
| 2002-10-10 | 828.70 |
| 2002-10-11 | 856.79 |
| 2002-10-14 | 855.39 |
| 2002-10-15 | 880.23 |
| 2002-10-16 | 874.21 |
| 2002-10-17 | 890.47 |
| 2002-10-18 | 896.74 |
| 2002-10-21 | 903.72 |
| 2002-10-22 | 906.42 |
| 2002-10-23 | 890.70 |
| 2002-10-24 | 900.67 |
| 2002-10-25 | 900.95 |
| 2002-10-28 | 917.16 |
| 2002-10-29 | 898.02 |
| 2002-10-30 | 915.26 |
| 2002-10-31 | 932.72 |
| 2002-11-01 | 937.39 |
| 2002-11-04 | 961.04 |
| 2002-11-05 | 973.98 |
| 2002-11-06 | 962.15 |
| 2002-11-07 | 942.47 |
| 2002-11-08 | 940.63 |
| 2002-11-11 | 919.86 |
| 2002-11-12 | 927.68 |
| 2002-11-13 | 922.93 |
| 2002-11-14 | 938.85 |
| 2002-11-15 | 942.92 |
| 2002-11-18 | 952.35 |
| 2002-11-19 | 951.06 |
| 2002-11-20 | 942.20 |
| 2002-11-21 | 960.37 |
| 2002-11-22 | 960.77 |
| 2002-11-25 | 956.59 |
| 2002-11-26 | 951.05 |
| 2002-11-27 | 972.94 |
| 2002-11-28 | . |
| 2002-11-29 | 997.39 |
| 2002-12-02 | 998.50 |
| 2002-12-03 | 975.16 |
| 2002-12-04 | 980.34 |
| 2002-12-05 | 967.67 |
| 2002-12-06 | 964.35 |
| 2002-12-09 | 951.01 |
| 2002-12-10 | 955.05 |
| 2002-12-11 | 964.21 |
| 2002-12-12 | 964.86 |
| 2002-12-13 | 954.22 |
| 2002-12-16 | 964.56 |
| 2002-12-17 | 973.06 |
| 2002-12-18 | 951.31 |
| 2002-12-19 | 939.23 |
| 2002-12-20 | 943.25 |
| 2002-12-23 | 944.87 |
| 2002-12-24 | 948.83 |
| 2002-12-25 | . |
| 2002-12-26 | 951.22 |
| 2002-12-27 | 949.68 |
| 2002-12-30 | 950.94 |
| 2002-12-31 | 954.67 |
| 2003-01-01 | . |
| 2003-01-02 | 963.36 |
| 2003-01-03 | 977.07 |
| 2003-01-06 | 988.97 |
| 2003-01-07 | 974.60 |
| 2003-01-08 | 960.02 |
| 2003-01-09 | 977.83 |
| 2003-01-10 | 983.90 |
| 2003-01-13 | 988.76 |
| 2003-01-14 | 990.56 |
| 2003-01-15 | 985.88 |
| 2003-01-16 | 979.93 |
| 2003-01-17 | 965.49 |
| 2003-01-20 | . |
| 2003-01-21 | 953.91 |
| 2003-01-22 | 942.54 |
| 2003-01-23 | 949.78 |
| 2003-01-24 | 951.07 |
| 2003-01-27 | 938.50 |
| 2003-01-28 | 934.97 |
| 2003-01-29 | 933.80 |
| 2003-01-30 | 931.90 |
| 2003-01-31 | 935.34 |
| 2003-02-03 | 946.59 |
| 2003-02-04 | 940.04 |
| 2003-02-05 | 943.09 |
| 2003-02-06 | 934.50 |
| 2003-02-07 | 934.56 |
| 2003-02-10 | 917.52 |
| 2003-02-11 | 927.03 |
| 2003-02-12 | 918.55 |
| 2003-02-13 | 928.08 |
| 2003-02-14 | 927.12 |
| 2003-02-17 | . |
| 2003-02-18 | 940.64 |
| 2003-02-19 | 937.96 |
| 2003-02-20 | 942.52 |
| 2003-02-21 | 946.90 |
| 2003-02-24 | 943.14 |
| 2003-02-25 | 927.95 |
| 2003-02-26 | 925.38 |
| 2003-02-27 | 928.85 |
| 2003-02-28 | 942.44 |
| 2003-03-03 | 956.22 |
| 2003-03-04 | 946.20 |
| 2003-03-05 | 949.03 |
| 2003-03-06 | 937.42 |
| 2003-03-07 | 929.69 |
| 2003-03-10 | 916.46 |
| 2003-03-11 | 909.25 |
| 2003-03-12 | 892.46 |
| 2003-03-13 | 897.22 |
| 2003-03-14 | 909.03 |
| 2003-03-17 | 909.21 |
| 2003-03-18 | 912.33 |
| 2003-03-19 | 920.21 |
| 2003-03-20 | 917.40 |
| 2003-03-21 | 928.97 |
| 2003-03-24 | 921.53 |
| 2003-03-25 | 933.06 |
| 2003-03-26 | 937.30 |
| 2003-03-27 | 931.48 |
| 2003-03-28 | 933.12 |
| 2003-03-31 | 934.43 |
| 2003-04-01 | 937.86 |
| 2003-04-02 | 944.32 |
| 2003-04-03 | 947.97 |
| 2003-04-04 | 948.56 |
| 2003-04-07 | 964.48 |
| 2003-04-08 | 965.66 |
| 2003-04-09 | 967.68 |
| 2003-04-10 | 976.72 |
| 2003-04-11 | 976.98 |
| 2003-04-14 | 987.92 |
| 2003-04-15 | 992.82 |
| 2003-04-16 | 996.35 |
| 2003-04-17 | 1003.63 |
| 2003-04-18 | . |
| 2003-04-21 | 999.30 |
| 2003-04-22 | 1010.80 |
| 2003-04-23 | 1020.53 |
| 2003-04-24 | 1023.55 |
| 2003-04-25 | 1020.03 |
| 2003-04-28 | 1027.19 |
| 2003-04-29 | 1035.08 |
| 2003-04-30 | 1052.89 |
| 2003-05-01 | 1062.56 |
| 2003-05-02 | 1058.20 |
| 2003-05-05 | 1064.01 |
| 2003-05-06 | 1079.48 |
| 2003-05-07 | 1085.32 |
| 2003-05-08 | 1081.97 |
| 2003-05-09 | 1080.81 |
| 2003-05-12 | 1081.21 |
| 2003-05-13 | 1082.99 |
| 2003-05-14 | 1085.33 |
| 2003-05-15 | 1085.26 |
| 2003-05-16 | 1089.35 |
| 2003-05-19 | 1071.56 |
| 2003-05-20 | 1067.36 |
| 2003-05-21 | 1059.88 |
| 2003-05-22 | 1071.64 |
| 2003-05-23 | 1081.93 |
| 2003-05-26 | . |
| 2003-05-27 | 1094.89 |
| 2003-05-28 | 1096.02 |
| 2003-05-29 | 1108.75 |
| 2003-05-30 | 1105.48 |
| 2003-06-02 | 1122.26 |
| 2003-06-03 | 1108.83 |
| 2003-06-04 | 1108.98 |
| 2003-06-05 | 1121.11 |
| 2003-06-06 | 1127.24 |
| 2003-06-09 | 1120.03 |
| 2003-06-10 | 1116.69 |
| 2003-06-11 | 1132.16 |
| 2003-06-12 | 1135.53 |
| 2003-06-13 | 1133.92 |
| 2003-06-16 | 1150.25 |
| 2003-06-17 | 1153.92 |
| 2003-06-18 | 1147.21 |
| 2003-06-19 | 1141.30 |
| 2003-06-20 | 1140.44 |
| 2003-06-23 | 1122.38 |
| 2003-06-24 | 1119.10 |
| 2003-06-25 | 1125.61 |
| 2003-06-26 | 1112.03 |
| 2003-06-27 | 1113.27 |
| 2003-06-30 | 1108.01 |
| 2003-07-01 | 1104.40 |
| 2003-07-02 | 1111.96 |
| 2003-07-03 | 1112.63 |
| 2003-07-04 | . |
| 2003-07-07 | 1114.60 |
| 2003-07-08 | 1117.47 |
| 2003-07-09 | 1119.31 |
| 2003-07-10 | 1113.38 |
| 2003-07-11 | 1110.85 |
| 2003-07-14 | 1118.16 |
| 2003-07-15 | 1114.54 |
| 2003-07-16 | 1114.99 |
| 2003-07-17 | 1106.75 |
| 2003-07-18 | 1114.96 |
| 2003-07-21 | 1122.50 |
| 2003-07-22 | 1126.32 |
| 2003-07-23 | 1133.53 |
| 2003-07-24 | 1142.16 |
| 2003-07-25 | 1143.98 |
| 2003-07-28 | 1147.84 |
| 2003-07-29 | 1144.49 |
| 2003-07-30 | 1137.84 |
| 2003-07-31 | 1130.38 |
| 2003-08-01 | 1124.78 |
| 2003-08-04 | 1131.51 |
| 2003-08-05 | 1129.43 |
| 2003-08-06 | 1124.26 |
| 2003-08-07 | 1128.79 |
| 2003-08-08 | 1119.80 |
| 2003-08-11 | 1120.46 |
| 2003-08-12 | 1123.71 |
| 2003-08-13 | 1127.28 |
| 2003-08-14 | 1131.36 |
| 2003-08-15 | 1130.56 |
| 2003-08-18 | 1134.32 |
| 2003-08-19 | 1136.89 |
| 2003-08-20 | 1143.97 |
| 2003-08-21 | 1145.85 |
| 2003-08-22 | 1138.71 |
| 2003-08-25 | 1135.30 |
| 2003-08-26 | 1133.12 |
| 2003-08-27 | 1140.29 |
| 2003-08-28 | 1148.41 |
| 2003-08-29 | 1153.60 |
| 2003-09-01 | . |
| 2003-09-02 | 1157.16 |
| 2003-09-03 | 1172.48 |
| 2003-09-04 | 1173.74 |
| 2003-09-05 | 1186.42 |
| 2003-09-08 | 1197.77 |
| 2003-09-09 | 1195.05 |
| 2003-09-10 | 1181.95 |
| 2003-09-11 | 1185.66 |
| 2003-09-12 | 1199.74 |
| 2003-09-15 | 1204.83 |
| 2003-09-16 | 1202.13 |
| 2003-09-17 | 1207.21 |
| 2003-09-18 | 1212.93 |
| 2003-09-19 | 1219.01 |
| 2003-09-22 | 1216.69 |
| 2003-09-23 | 1223.99 |
| 2003-09-24 | 1222.90 |
| 2003-09-25 | 1222.18 |
| 2003-09-26 | 1208.30 |
| 2003-09-29 | 1212.52 |
| 2003-09-30 | 1209.49 |
| 2003-10-01 | 1227.16 |
| 2003-10-02 | 1225.84 |
| 2003-10-03 | 1232.73 |
| 2003-10-06 | 1238.73 |
| 2003-10-07 | 1243.42 |
| 2003-10-08 | 1249.64 |
| 2003-10-09 | 1248.88 |
| 2003-10-10 | 1254.66 |
| 2003-10-13 | 1251.56 |
| 2003-10-14 | 1257.61 |
| 2003-10-15 | 1260.62 |
| 2003-10-16 | 1262.07 |
| 2003-10-17 | 1251.18 |
| 2003-10-20 | 1254.25 |
| 2003-10-21 | 1263.96 |
| 2003-10-22 | 1266.29 |
| 2003-10-23 | 1261.65 |
| 2003-10-24 | 1265.75 |
| 2003-10-27 | 1267.07 |
| 2003-10-28 | 1263.56 |
| 2003-10-29 | 1271.67 |
| 2003-10-30 | 1275.82 |
| 2003-10-31 | 1272.50 |
| 2003-11-03 | 1273.11 |
| 2003-11-04 | 1273.37 |
| 2003-11-05 | 1268.11 |
| 2003-11-06 | 1264.95 |
| 2003-11-07 | 1280.95 |
| 2003-11-10 | 1283.67 |
| 2003-11-11 | 1277.36 |
| 2003-11-12 | 1294.66 |
| 2003-11-13 | 1309.30 |
| 2003-11-14 | 1315.58 |
| 2003-11-17 | 1302.88 |
| 2003-11-18 | 1320.87 |
| 2003-11-19 | 1318.07 |
| 2003-11-20 | 1308.33 |
| 2003-11-21 | 1313.94 |
| 2003-11-24 | 1308.01 |
| 2003-11-25 | 1319.79 |
| 2003-11-26 | 1335.30 |
| 2003-11-27 | . |
| 2003-11-28 | 1363.57 |
| 2003-12-01 | 1379.41 |
| 2003-12-02 | 1394.98 |
| 2003-12-03 | 1412.86 |
| 2003-12-04 | 1420.92 |
| 2003-12-05 | 1422.03 |
| 2003-12-08 | 1433.50 |
| 2003-12-09 | 1429.53 |
| 2003-12-10 | 1417.85 |
| 2003-12-11 | 1410.46 |
| 2003-12-12 | 1416.25 |
| 2003-12-15 | 1433.39 |
| 2003-12-16 | 1438.24 |
| 2003-12-17 | 1446.49 |
| 2003-12-18 | 1445.26 |
| 2003-12-19 | 1430.05 |
| 2003-12-22 | 1417.36 |
| 2003-12-23 | 1424.69 |
| 2003-12-24 | 1428.70 |
| 2003-12-25 | . |
| 2003-12-26 | 1428.13 |
| 2003-12-29 | 1439.39 |
| 2003-12-30 | 1450.14 |
| 2003-12-31 | 1459.75 |
| 2004-01-01 | . |
| 2004-01-02 | 1470.30 |
| 2004-01-05 | 1501.07 |
| 2004-01-06 | 1521.82 |
| 2004-01-07 | 1496.25 |
| 2004-01-08 | 1503.26 |
| 2004-01-09 | 1513.50 |
| 2004-01-12 | 1499.53 |
| 2004-01-13 | 1489.32 |
| 2004-01-14 | 1488.60 |
| 2004-01-15 | 1481.44 |
| 2004-01-16 | 1461.05 |
| 2004-01-19 | . |
| 2004-01-20 | 1488.05 |
| 2004-01-21 | 1485.64 |
| 2004-01-22 | 1492.86 |
| 2004-01-23 | 1492.80 |
| 2004-01-26 | 1477.39 |
| 2004-01-27 | 1501.34 |
| 2004-01-28 | 1501.07 |
| 2004-01-29 | 1464.80 |
| 2004-01-30 | 1466.48 |
| 2004-02-02 | 1470.52 |
| 2004-02-03 | 1473.55 |
| 2004-02-04 | 1471.28 |
| 2004-02-05 | 1474.12 |
| 2004-02-06 | 1494.78 |
| 2004-02-09 | 1497.33 |
| 2004-02-10 | 1500.50 |
| 2004-02-11 | 1492.61 |
| 2004-02-12 | 1513.49 |
| 2004-02-13 | 1500.97 |
| 2004-02-16 | . |
| 2004-02-17 | 1517.74 |
| 2004-02-18 | 1524.00 |
| 2004-02-19 | 1511.25 |
| 2004-02-20 | 1495.27 |
| 2004-02-23 | 1495.42 |
| 2004-02-24 | 1503.47 |
| 2004-02-25 | 1491.96 |
| 2004-02-26 | 1481.58 |
| 2004-02-27 | 1489.18 |
| 2004-03-01 | 1494.39 |
| 2004-03-02 | 1483.13 |
| 2004-03-03 | 1467.27 |
| 2004-03-04 | 1472.18 |
| 2004-03-05 | 1504.37 |
| 2004-03-08 | 1502.26 |
| 2004-03-09 | 1503.22 |
| 2004-03-10 | 1478.71 |
| 2004-03-11 | 1457.52 |
| 2004-03-12 | 1446.60 |
| 2004-03-15 | 1422.55 |
| 2004-03-16 | 1436.96 |
| 2004-03-17 | 1436.64 |
| 2004-03-18 | 1444.04 |
| 2004-03-19 | 1437.83 |
| 2004-03-22 | 1419.86 |
| 2004-03-23 | 1416.20 |
| 2004-03-24 | 1409.48 |
| 2004-03-25 | 1420.43 |
| 2004-03-26 | 1406.21 |
| 2004-03-29 | 1423.87 |
| 2004-03-30 | 1426.85 |
| 2004-03-31 | 1444.98 |
| 2004-04-01 | 1461.99 |
| 2004-04-02 | 1451.41 |
| 2004-04-05 | 1446.97 |
| 2004-04-06 | 1450.70 |
| 2004-04-07 | 1466.77 |
| 2004-04-08 | 1462.31 |
| 2004-04-09 | . |
| 2004-04-12 | 1458.20 |
| 2004-04-13 | 1446.98 |
| 2004-04-14 | 1444.00 |
| 2004-04-15 | 1446.86 |
| 2004-04-16 | 1462.85 |
| 2004-04-19 | 1462.18 |
| 2004-04-20 | 1454.06 |
| 2004-04-21 | 1440.56 |
| 2004-04-22 | 1443.43 |
| 2004-04-23 | 1443.72 |
| 2004-04-26 | 1452.33 |
| 2004-04-27 | 1464.80 |
| 2004-04-28 | 1450.32 |
| 2004-04-29 | 1451.01 |
| 2004-04-30 | 1454.24 |
| 2004-05-03 | 1446.56 |
| 2004-05-04 | 1459.17 |
| 2004-05-05 | 1465.26 |
| 2004-05-06 | 1446.10 |
| 2004-05-07 | 1419.47 |
| 2004-05-10 | 1387.58 |
| 2004-05-11 | 1394.54 |
| 2004-05-12 | 1398.61 |
| 2004-05-13 | 1404.07 |
| 2004-05-14 | 1405.96 |
| 2004-05-17 | 1404.24 |
| 2004-05-18 | 1410.91 |
| 2004-05-19 | 1433.18 |
| 2004-05-20 | 1416.16 |
| 2004-05-21 | 1423.16 |
| 2004-05-24 | 1422.23 |
| 2004-05-25 | 1443.09 |
| 2004-05-26 | 1458.33 |
| 2004-05-27 | 1482.84 |
| 2004-05-28 | 1481.44 |
| 2004-05-31 | . |
| 2004-06-01 | 1471.24 |
| 2004-06-02 | 1487.69 |
| 2004-06-03 | 1477.89 |
| 2004-06-04 | 1482.90 |
| 2004-06-07 | 1498.73 |
| 2004-06-08 | 1499.22 |
| 2004-06-09 | 1471.48 |
| 2004-06-10 | 1473.36 |
| 2004-06-11 | . |
| 2004-06-14 | 1462.80 |
| 2004-06-15 | 1471.79 |
| 2004-06-16 | 1466.29 |
| 2004-06-17 | 1466.76 |
| 2004-06-18 | 1475.63 |
| 2004-06-21 | 1475.33 |
| 2004-06-22 | 1478.70 |
| 2004-06-23 | 1481.29 |
| 2004-06-24 | 1498.27 |
| 2004-06-25 | 1500.16 |
| 2004-06-28 | 1514.05 |
| 2004-06-29 | 1499.55 |
| 2004-06-30 | 1505.94 |
| 2004-07-01 | 1509.31 |
| 2004-07-02 | 1525.51 |
| 2004-07-05 | . |
| 2004-07-06 | 1510.99 |
| 2004-07-07 | 1525.24 |
| 2004-07-08 | 1529.43 |
| 2004-07-09 | 1532.78 |
| 2004-07-12 | 1528.21 |
| 2004-07-13 | 1522.14 |
| 2004-07-14 | 1525.45 |
| 2004-07-15 | 1515.97 |
| 2004-07-16 | 1529.42 |
| 2004-07-19 | 1524.72 |
| 2004-07-20 | 1516.67 |
| 2004-07-21 | 1505.66 |
| 2004-07-22 | 1497.60 |
| 2004-07-23 | 1482.79 |
| 2004-07-26 | 1479.31 |
| 2004-07-27 | 1473.81 |
| 2004-07-28 | 1471.50 |
| 2004-07-29 | 1489.12 |
| 2004-07-30 | 1489.70 |
| 2004-08-02 | 1490.11 |
| 2004-08-03 | 1503.25 |
| 2004-08-04 | 1498.85 |
| 2004-08-05 | 1496.79 |
| 2004-08-06 | 1504.28 |
| 2004-08-09 | 1491.22 |
| 2004-08-10 | 1508.58 |
| 2004-08-11 | 1487.98 |
| 2004-08-12 | 1490.82 |
| 2004-08-13 | 1499.62 |
| 2004-08-16 | 1506.17 |
| 2004-08-17 | 1510.76 |
| 2004-08-18 | 1505.82 |
| 2004-08-19 | 1523.45 |
| 2004-08-20 | 1517.66 |
| 2004-08-23 | 1511.07 |
| 2004-08-24 | 1504.15 |
| 2004-08-25 | 1498.58 |
| 2004-08-26 | 1501.10 |
| 2004-08-27 | 1498.81 |
| 2004-08-30 | 1497.21 |
| 2004-08-31 | 1507.40 |
| 2004-09-01 | 1515.30 |
| 2004-09-02 | 1523.94 |
| 2004-09-03 | 1513.01 |
| 2004-09-06 | . |
| 2004-09-07 | 1517.57 |
| 2004-09-08 | 1527.26 |
| 2004-09-09 | 1532.30 |
| 2004-09-10 | 1553.11 |
| 2004-09-13 | 1552.62 |
| 2004-09-14 | 1554.07 |
| 2004-09-15 | 1542.06 |
| 2004-09-16 | 1552.77 |
| 2004-09-17 | 1557.64 |
| 2004-09-20 | 1554.69 |
| 2004-09-21 | 1573.59 |
| 2004-09-22 | 1568.54 |
| 2004-09-23 | 1574.13 |
| 2004-09-24 | 1573.18 |
| 2004-09-27 | 1572.33 |
| 2004-09-28 | 1581.32 |
| 2004-09-29 | 1592.08 |
| 2004-09-30 | 1600.89 |
| 2004-10-01 | 1611.31 |
| 2004-10-04 | 1603.90 |
| 2004-10-05 | 1608.16 |
| 2004-10-06 | 1612.13 |
| 2004-10-07 | 1610.43 |
| 2004-10-08 | 1628.21 |
| 2004-10-11 | 1622.97 |
| 2004-10-12 | 1605.18 |
| 2004-10-13 | 1603.49 |
| 2004-10-14 | 1618.08 |
| 2004-10-15 | 1628.67 |
| 2004-10-18 | 1631.12 |
| 2004-10-19 | 1636.87 |
| 2004-10-20 | 1643.00 |
| 2004-10-21 | 1645.02 |
| 2004-10-22 | 1651.05 |
| 2004-10-25 | 1658.78 |
| 2004-10-26 | 1663.20 |
| 2004-10-27 | 1677.82 |
| 2004-10-28 | 1678.17 |
| 2004-10-29 | 1684.65 |
| 2004-11-01 | 1696.48 |
| 2004-11-02 | 1691.20 |
| 2004-11-03 | 1704.00 |
| 2004-11-04 | 1710.79 |
| 2004-11-05 | 1720.61 |
| 2004-11-08 | 1721.04 |
| 2004-11-09 | 1721.96 |
| 2004-11-10 | 1727.62 |
| 2004-11-11 | 1730.21 |
| 2004-11-12 | 1733.66 |
| 2004-11-15 | 1731.58 |
| 2004-11-16 | 1728.24 |
| 2004-11-17 | 1751.35 |
| 2004-11-18 | 1749.82 |
| 2004-11-19 | 1757.09 |
| 2004-11-22 | 1749.90 |
| 2004-11-23 | 1759.42 |
| 2004-11-24 | 1761.25 |
| 2004-11-25 | . |
| 2004-11-26 | 1785.45 |
| 2004-11-29 | 1790.26 |
| 2004-11-30 | 1794.19 |
| 2004-12-01 | 1801.64 |
| 2004-12-02 | 1801.79 |
| 2004-12-03 | 1818.59 |
| 2004-12-06 | 1833.81 |
| 2004-12-07 | 1845.89 |
| 2004-12-08 | 1821.52 |
| 2004-12-09 | 1808.97 |
| 2004-12-10 | 1810.63 |
| 2004-12-13 | 1832.04 |
| 2004-12-14 | 1836.64 |
| 2004-12-15 | 1863.10 |
| 2004-12-16 | 1857.39 |
| 2004-12-17 | 1853.47 |
| 2004-12-20 | 1890.11 |
| 2004-12-21 | 1889.17 |
| 2004-12-22 | 1898.43 |
| 2004-12-23 | 1915.36 |
| 2004-12-24 | . |
| 2004-12-27 | 1939.42 |
| 2004-12-28 | 1941.79 |
| 2004-12-29 | 1933.30 |
| 2004-12-30 | 1943.45 |
| 2004-12-31 | 1938.10 |
| 2005-01-03 | 1924.85 |
| 2005-01-04 | 1911.15 |
| 2005-01-05 | 1900.97 |
| 2005-01-06 | 1894.30 |
| 2005-01-07 | 1893.01 |
| 2005-01-10 | 1897.95 |
| 2005-01-11 | 1881.09 |
| 2005-01-12 | 1901.67 |
| 2005-01-13 | 1913.78 |
| 2005-01-14 | 1905.01 |
| 2005-01-17 | . |
| 2005-01-18 | 1903.16 |
| 2005-01-19 | 1919.43 |
| 2005-01-20 | 1905.66 |
| 2005-01-21 | 1923.28 |
| 2005-01-24 | 1925.77 |
| 2005-01-25 | 1927.51 |
| 2005-01-26 | 1941.63 |
| 2005-01-27 | 1928.58 |
#2005-01-28|1921.31
#2005-01-31|1943.13
#2005-02-01|1955.47
#2005-02-02|1975.53
#2005-02-03|1965.25
#2005-02-04|1973.46
#2005-02-07|1973.05
#2005-02-08|1971.30
#2005-02-09|1976.53
#2005-02-10|1992.47
#2005-02-11|1998.07
#2005-02-14|2015.00
#2005-02-15|2021.65
#2005-02-16|2015.19
#2005-02-17|2030.04
#2005-02-18|2014.31
#2005-02-21| .
#2005-02-22|1972.83
#2005-02-23|1968.94
#2005-02-24|1977.83
#2005-02-25|1992.72
#2005-02-28|2011.83
#2005-03-01|2011.56
#2005-03-02|1981.05
#2005-03-03|1976.77
#2005-03-04|2006.22
#2005-03-07|2000.14
#2005-03-08|2006.79
#2005-03-09|2008.12
#2005-03-10|2003.87
#2005-03-11|2012.97
#2005-03-14|1991.89
#2005-03-15|1987.90
#2005-03-16|1984.63
#2005-03-17|1973.20
#2005-03-18|1976.16
#2005-03-21|1962.66
#2005-03-22|1967.24
#2005-03-23|1931.83
#2005-03-24|1933.16
#2005-03-25| .
#2005-03-28|1919.59
#2005-03-29|1923.96
#2005-03-30|1929.78
#2005-03-31|1951.04
#2005-04-01|1950.56
#2005-04-04|1927.80
#2005-04-05|1945.11
#2005-04-06|1961.75
#2005-04-07|1972.71
#2005-04-08|1971.01
#2005-04-11|1992.08
#2005-04-12|1974.13
#2005-04-13|1983.94
#2005-04-14|1962.12
#2005-04-15|1937.06
#2005-04-18|1919.61
#2005-04-19|1925.47
#2005-04-20|1929.49
#2005-04-21|1941.54
#2005-04-22|1949.92
#2005-04-25|1943.73
#2005-04-26|1937.51
#2005-04-27|1904.66
#2005-04-28|1894.19
#2005-04-29|1900.44
#2005-05-02|1897.12
#2005-05-03|1895.67
#2005-05-04|1909.12
#2005-05-05|1920.64
#2005-05-06|1909.80
#2005-05-09|1911.02
#2005-05-10|1913.89
#2005-05-11|1914.08
#2005-05-12|1915.15
#2005-05-13|1905.84
#2005-05-16|1901.03
#2005-05-17|1890.72
#2005-05-18|1904.83
#2005-05-19|1910.67
#2005-05-20|1896.72
#2005-05-23|1900.61
#2005-05-24|1901.10
#2005-05-25|1908.14
#2005-05-26|1912.20
#2005-05-27|1911.58
#2005-05-30| .
#2005-05-31|1893.84
#2005-06-01|1888.38
#2005-06-02|1899.75
#2005-06-03|1891.74
#2005-06-06|1888.13
#2005-06-07|1896.69
#2005-06-08|1904.44
#2005-06-09|1884.39
#2005-06-10|1879.10
#2005-06-13|1872.84
#2005-06-14|1869.47
#2005-06-15|1879.19
#2005-06-16|1882.33
#2005-06-17|1904.75
#2005-06-20|1884.19
#2005-06-21|1894.29
#2005-06-22|1886.99
#2005-06-23|1879.84
#2005-06-24|1873.94
#2005-06-27|1870.25
#2005-06-28|1866.43
#2005-06-29|1873.06
#2005-06-30|1885.31
#2005-07-01|1872.02
#2005-07-04| .
#2005-07-05|1867.89
#2005-07-06|1881.99
#2005-07-07|1859.72
#2005-07-08|1880.46
#2005-07-11|1913.89
#2005-07-12|1936.19
#2005-07-13|1930.99
#2005-07-14|1938.88
#2005-07-15|1926.33
#2005-07-18|1927.98
#2005-07-19|1931.86
#2005-07-20|1933.09
#2005-07-21|1958.33
#2005-07-22|1966.19
#2005-07-25|1959.83
#2005-07-26|1961.19
#2005-07-27|1978.82
#2005-07-28|1987.72
#2005-07-29|1997.91
#2005-08-01|2010.40
#2005-08-02|2019.27
#2005-08-03|2032.84
#2005-08-04|2031.73
#2005-08-05|2029.73
#2005-08-08|2043.86
#2005-08-09|2044.23
#2005-08-10|2060.20
#2005-08-11|2062.03
#2005-08-12|2051.58
#2005-08-15|2040.61
#2005-08-16|2039.06
#2005-08-17|2020.77
#2005-08-18|1994.07
#2005-08-19|2000.60
#2005-08-22|2025.10
#2005-08-23|2016.08
#2005-08-24|2021.10
#2005-08-25|2015.70
#2005-08-26|2012.61
#2005-08-29|2006.53
#2005-08-30|1999.14
#2005-08-31|2025.45
#2005-09-01|2066.69
#2005-09-02|2080.71
#2005-09-05| .
#2005-09-06|2105.45
#2005-09-07|2101.54
#2005-09-08|2100.18
#2005-09-09|2112.95
#2005-09-12|2099.84
#2005-09-13|2087.87
#2005-09-14|2100.46
#2005-09-15|2090.12
#2005-09-16|2104.80
#2005-09-19|2092.88
#2005-09-20|2106.14
#2005-09-21|2111.59
#2005-09-22|2082.68
#2005-09-23|2076.67
#2005-09-26|2089.18
#2005-09-27|2080.21
#2005-09-28|2089.75
#2005-09-29|2078.67
#2005-09-30|2097.36
#2005-10-03|2074.81
#2005-10-04|2074.41
#2005-10-05|2058.41
#2005-10-06|2069.76
#2005-10-07|2062.58
#2005-10-10|2044.18
#2005-10-11|2033.01
#2005-10-12|2020.90
#2005-10-13|1968.99
#2005-10-14|1995.18
#2005-10-17|1994.48
#2005-10-18|1964.84
#2005-10-19|1931.08
#2005-10-20|1930.38
#2005-10-21|1932.23
#2005-10-24|1956.07
#2005-10-25|1971.86
#2005-10-26|1967.00
#2005-10-27|1939.25
#2005-10-28|1927.60
#2005-10-31|1934.94
#2005-11-01|1938.15
#2005-11-02|1952.69
#2005-11-03|1963.63
#2005-11-04|1932.99
#2005-11-07|1935.29
#2005-11-08|1928.67
#2005-11-09|1921.24
#2005-11-10|1914.81
#2005-11-11|1910.55
#2005-11-14|1916.19
#2005-11-15|1900.34
#2005-11-16|1889.52
#2005-11-17|1911.32
#2005-11-18|1911.93
#2005-11-21|1916.96
#2005-11-22|1913.31
#2005-11-23|1930.21
#2005-11-24| .
#2005-11-25|1922.21
#2005-11-28|1923.52
#2005-11-29|1915.41
#2005-11-30|1920.61
#2005-12-01|1926.98
#2005-12-02|1926.85
#2005-12-05|1940.37
#2005-12-06|1955.62
#2005-12-07|1952.11
#2005-12-08|1972.41
#2005-12-09|1970.81
#2005-12-12|1985.19
#2005-12-13|1977.27
#2005-12-14|1985.41
#2005-12-15|1966.80
#2005-12-16|1977.41
#2005-12-19|1974.92
#2005-12-20|1960.71
#2005-12-21|1961.67
#2005-12-22|1963.66
#2005-12-23|1966.17
#2005-12-26| .
#2005-12-27|1960.86
#2005-12-28|1970.85
#2005-12-29|1961.00
#2005-12-30|1951.32
#2006-01-02| .
#2006-01-03|2009.60
#2006-01-04|2048.42
#2006-01-05|2049.27
#2006-01-06|2065.62
#2006-01-09|2051.78
#2006-01-10|2042.37
#2006-01-11|2064.93
#2006-01-12|2072.48
#2006-01-13|2069.20
#2006-01-16| .
#2006-01-17|2076.14
#2006-01-18|2075.46
#2006-01-19|2100.43
#2006-01-20|2088.22
#2006-01-23|2120.00
#2006-01-24|2132.00
#2006-01-25|2138.43
#2006-01-26|2149.63
#2006-01-27|2135.80
#2006-01-30|2126.68
#2006-01-31|2127.21
#2006-02-01|2135.37
#2006-02-02|2124.41
#2006-02-03|2111.51
#2006-02-06|2123.87
#2006-02-07|2121.19
#2006-02-08|2122.77
#2006-02-09|2140.57
#2006-02-10|2135.06
#2006-02-13|2134.40
#2006-02-14|2127.24
#2006-02-15|2138.06
#2006-02-16|2141.80
#2006-02-17|2158.77
#2006-02-20| .
#2006-02-21|2174.91
#2006-02-22|2187.91
#2006-02-23|2198.78
#2006-02-24|2202.17
#2006-02-27|2210.01
#2006-02-28|2200.59
#2006-03-01|2217.39
#2006-03-02|2217.39
#2006-03-03|2229.85
#2006-03-06|2253.07
#2006-03-07|2215.47
#2006-03-08|2197.12
#2006-03-09|2213.31
#2006-03-10|2214.54
#2006-03-13|2246.81
#2006-03-14|2272.86
#2006-03-15|2281.27
#2006-03-16|2318.57
#2006-03-17|2332.26
#2006-03-20|2342.60
#2006-03-21|2326.84
#2006-03-22|2332.62
#2006-03-23|2308.51
#2006-03-24|2309.60
#2006-03-27|2287.60
#2006-03-28|2279.37
#2006-03-29|2269.81
#2006-03-30|2316.99
#2006-03-31|2310.08
#2006-04-03|2332.46
#2006-04-04|2353.46
#2006-04-05|2359.73
#2006-04-06|2359.41
#2006-04-07|2318.97
#2006-04-10|2329.83
#2006-04-11|2296.25
#2006-04-12|2294.61
#2006-04-13|2298.36
#2006-04-14| .
#2006-04-17|2334.86
#2006-04-18|2334.80
#2006-04-19|2364.85
#2006-04-20|2388.20
#2006-04-21|2406.70
#2006-04-24|2418.34
#2006-04-25|2426.26
#2006-04-26|2443.78
#2006-04-27|2445.52
#2006-04-28|2446.88
#2006-05-01|2451.15
#2006-05-02|2455.17
#2006-05-03|2442.82
#2006-05-04|2473.22
#2006-05-05|2506.38
#2006-05-08|2505.22
#2006-05-09|2524.81
#2006-05-10|2534.18
#2006-05-11|2537.42
#2006-05-12|2489.62
#2006-05-15|2438.25
#2006-05-16|2428.74
#2006-05-17|2366.18
#2006-05-18|2329.61
#2006-05-19|2307.83
#2006-05-22|2220.79
#2006-05-23|2273.42
#2006-05-24|2226.69
#2006-05-25|2255.50
#2006-05-26|2286.31
#2006-05-29| .
#2006-05-30|2275.82
#2006-05-31|2287.58
#2006-06-01|2286.15
#2006-06-02|2332.12
#2006-06-05|2325.06
#2006-06-06|2244.14
#2006-06-07|2237.24
#2006-06-08|2152.32
#2006-06-09|2178.00
#2006-06-12|2137.62
#2006-06-13|2087.68
#2006-06-14|2100.76
#2006-06-15|2173.01
#2006-06-16|2150.79
#2006-06-19|2147.27
#2006-06-20|2146.96
#2006-06-21|2158.02
#2006-06-22|2154.43
#2006-06-23|2146.50
#2006-06-26|2159.78
#2006-06-27|2168.48
#2006-06-28|2153.97
#2006-06-29|2177.24
#2006-06-30|2255.76
#2006-07-03|2288.72
#2006-07-04| .
#2006-07-05|2242.22
#2006-07-06|2258.10
#2006-07-07|2263.58
#2006-07-10|2258.46
#2006-07-11|2233.95
#2006-07-12|2230.61
#2006-07-13|2203.50
#2006-07-14|2180.29
#2006-07-17|2131.42
#2006-07-18|2124.16
#2006-07-19|2169.43
#2006-07-20|2193.11
#2006-07-21|2179.35
#2006-07-24|2194.18
#2006-07-25|2197.82
#2006-07-26|2203.45
#2006-07-27|2248.93
#2006-07-28|2261.79
#2006-07-31|2272.57
#2006-08-01|2261.06
#2006-08-02|2288.12
#2006-08-03|2271.70
#2006-08-04|2300.41
#2006-08-07|2283.69
#2006-08-08|2275.95
#2006-08-09|2281.83
#2006-08-10|2241.66
#2006-08-11|2239.50
#2006-08-14|2247.67
#2006-08-15|2255.07
#2006-08-16|2283.16
#2006-08-17|2295.95
#2006-08-18|2288.66
#2006-08-21|2304.14
#2006-08-22|2292.01
#2006-08-23|2279.67
#2006-08-24|2288.62
#2006-08-25|2274.33
#2006-08-28|2291.53
#2006-08-29|2299.69
#2006-08-30|2324.58
#2006-08-31|2322.27
#2006-09-01|2337.77
#2006-09-04| .
#2006-09-05|2346.58
#2006-09-06|2336.02
#2006-09-07|2305.91
#2006-09-08|2304.50
#2006-09-11|2300.55
#2006-09-12|2306.33
#2006-09-13|2303.34
#2006-09-14|2320.60
#2006-09-15|2297.58
#2006-09-18|2300.19
#2006-09-19|2285.42
#2006-09-20|2298.09
#2006-09-21|2303.75
#2006-09-22|2300.98
#2006-09-25|2284.75
#2006-09-26|2294.48
#2006-09-27|2315.95
#2006-09-28|2318.16
#2006-09-29|2319.56
#2006-10-02|2326.20
#2006-10-03|2320.99
#2006-10-04|2327.11
#2006-10-05|2343.09
#2006-10-06|2324.44
#2006-10-09|2334.60
#2006-10-10|2342.77
#2006-10-11|2340.56
#2006-10-12|2341.89
#2006-10-13|2336.21
#2006-10-16|2349.50
#2006-10-17|2320.28
#2006-10-18|2333.76
#2006-10-19|2358.01
#2006-10-20|2372.17
#2006-10-23|2360.94
#2006-10-24|2363.29
#2006-10-25|2385.77
#2006-10-26|2395.67
#2006-10-27|2404.54
#2006-10-30|2399.88
#2006-10-31|2426.07
#2006-11-01|2441.93
#2006-11-02|2429.82
#2006-11-03|2427.90
#2006-11-06|2446.28
#2006-11-07|2463.37
#2006-11-08|2453.88
#2006-11-09|2463.43
#2006-11-10|2489.31
#2006-11-13|2488.16
#2006-11-14|2478.68
#2006-11-15|2494.56
#2006-11-16|2500.45
#2006-11-17|2492.04
#2006-11-20|2501.16
#2006-11-21|2514.52
#2006-11-22|2552.10
#2006-11-23| .
#2006-11-24|2576.56
#2006-11-27|2552.19
#2006-11-28|2547.88
#2006-11-29|2597.40
#2006-11-30|2607.52
#2006-12-01|2614.76
#2006-12-04|2616.81
#2006-12-05|2628.91
#2006-12-06|2639.81
#2006-12-07|2645.56
#2006-12-08|2662.55
#2006-12-11|2640.58
#2006-12-12|2644.62
#2006-12-13|2644.37
#2006-12-14|2622.45
#2006-12-15|2620.32
#2006-12-18|2627.23
#2006-12-19|2642.08
#2006-12-20|2652.39
#2006-12-21|2641.02
#2006-12-22|2624.22
#2006-12-25| .
#2006-12-26|2620.13
#2006-12-27|2641.41
#2006-12-28|2644.13
#2006-12-29|2656.73
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2701.97
#2007-01-04|2657.49
#2007-01-05|2637.79
#2007-01-08|2643.92
#2007-01-09|2654.55
#2007-01-10|2634.19
#2007-01-11|2647.44
#2007-01-12|2660.55
#2007-01-15| .
#2007-01-16|2670.50
#2007-01-17|2664.45
#2007-01-18|2667.74
#2007-01-19|2691.48
#2007-01-22|2687.65
#2007-01-23|2690.82
#2007-01-24|2694.18
#2007-01-25|2703.66
#2007-01-26|2693.48
#2007-01-29|2694.02
#2007-01-30|2690.64
#2007-01-31|2707.92
#2007-02-01|2729.89
#2007-02-02|2734.72
#2007-02-05|2728.29
#2007-02-06|2739.74
#2007-02-07|2779.28
#2007-02-08|2773.05
#2007-02-09|2781.07
#2007-02-12|2764.53
#2007-02-13|2794.69
#2007-02-14|2840.61
#2007-02-15|2861.30
#2007-02-16|2848.69
#2007-02-19| .
#2007-02-20|2849.18
#2007-02-21|2824.74
#2007-02-22|2837.72
#2007-02-23|2854.33
#2007-02-26|2874.46
#2007-02-27|2774.07
#2007-02-28|2745.06
#2007-03-01|2696.27
#2007-03-02|2708.14
#2007-03-05|2648.91
#2007-03-06|2688.19
#2007-03-07|2717.27
#2007-03-08|2754.15
#2007-03-09|2748.15
#2007-03-12|2760.74
#2007-03-13|2746.32
#2007-03-14|2707.50
#2007-03-15|2743.42
#2007-03-16|2760.03
#2007-03-19|2802.64
#2007-03-20|2803.09
#2007-03-21|2821.21
#2007-03-22|2848.38
#2007-03-23|2847.71
#2007-03-26|2832.68
#2007-03-27|2843.46
#2007-03-28|2843.29
#2007-03-29|2862.41
#2007-03-30|2875.35
#2007-04-02|2898.02
#2007-04-03|2931.87
#2007-04-04|2937.36
#2007-04-05|2958.51
#2007-04-06| .
#2007-04-09|2943.05
#2007-04-10|2989.02
#2007-04-11|2971.37
#2007-04-12|2971.63
#2007-04-13|2996.42
#2007-04-16|3026.13
#2007-04-17|3033.86
#2007-04-18|3031.87
#2007-04-19|3029.11
#2007-04-20|3045.83
#2007-04-23|3054.00
#2007-04-24|3041.43
#2007-04-25|3083.85
#2007-04-26|3077.54
#2007-04-27|3090.60
#2007-04-30|3089.13
#2007-05-01|3077.56
#2007-05-02|3084.22
#2007-05-03|3045.20
#2007-05-04|3071.29
#2007-05-07|3079.22
#2007-05-08|3020.52
#2007-05-09|3037.31
#2007-05-10|3009.77
#2007-05-11|3012.21
#2007-05-14|3012.76
#2007-05-15|3013.87
#2007-05-16|3004.45
#2007-05-17|2998.56
#2007-05-18|3029.68
#2007-05-21|3026.64
#2007-05-22|3026.37
#2007-05-23|3046.78
#2007-05-24|3002.14
#2007-05-25|3004.34
#2007-05-28| .
#2007-05-29|3023.80
#2007-05-30|2990.63
#2007-05-31|3025.79
#2007-06-01|3014.97
#2007-06-04|2998.91
#2007-06-05|3021.01
#2007-06-06|2955.99
#2007-06-07|2917.70
#2007-06-08|2888.61
#2007-06-11|2906.85
#2007-06-12|2893.56
#2007-06-13|2877.67
#2007-06-14|2918.51
#2007-06-15|2954.75
#2007-06-18|2958.32
#2007-06-19|2970.84
#2007-06-20|2967.10
#2007-06-21|2941.52
#2007-06-22|2937.15
#2007-06-25|2928.82
#2007-06-26|2903.13
#2007-06-27|2901.44
#2007-06-28|2913.95
#2007-06-29|2931.59
#2007-07-02|2970.57
#2007-07-03|2974.58
#2007-07-04| .
#2007-07-05|2980.74
#2007-07-06|2993.16
#2007-07-09|3006.96
#2007-07-10|3002.46
#2007-07-11|3013.19
#2007-07-12|3034.22
#2007-07-13|3041.99
#2007-07-16|3050.91
#2007-07-17|3039.34
#2007-07-18|3020.64
#2007-07-19|3047.26
#2007-07-20|3021.50
#2007-07-23|3017.41
#2007-07-24|2985.06
#2007-07-25|2901.36
#2007-07-26|2833.91
#2007-07-27|2812.14
#2007-07-30|2828.33
#2007-07-31|2859.78
#2007-08-01|2804.02
#2007-08-02|2812.59
#2007-08-03|2806.71
#2007-08-06|2755.12
#2007-08-07|2774.85
#2007-08-08|2824.43
#2007-08-09|2767.51
#2007-08-10|2706.31
#2007-08-13|2703.42
#2007-08-14|2688.91
#2007-08-15|2668.49
#2007-08-16|2557.16
#2007-08-17|2585.10
#2007-08-20|2605.68
#2007-08-21|2605.58
#2007-08-22|2660.25
#2007-08-23|2669.62
#2007-08-24|2693.82
#2007-08-27|2708.41
#2007-08-28|2668.60
#2007-08-29|2692.31
#2007-08-30|2713.50
#2007-08-31|2745.51
#2007-09-03| .
#2007-09-04|2767.77
#2007-09-05|2730.42
#2007-09-06|2729.21
#2007-09-07|2696.35
#2007-09-10|2674.20
#2007-09-11|2699.75
#2007-09-12|2690.80
#2007-09-13|2681.78
#2007-09-14|2649.91
#2007-09-17|2594.24
#2007-09-18|2614.85
#2007-09-19|2677.43
#2007-09-20|2686.40
#2007-09-21|2699.29
#2007-09-24|2707.20
#2007-09-25|2678.41
#2007-09-26|2695.14
#2007-09-27|2706.14
#2007-09-28|2727.79
#2007-10-01|2749.53
#2007-10-02|2758.81
#2007-10-03|2762.03
#2007-10-04|2770.76
#2007-10-05|2781.55
#2007-10-08|2782.94
#2007-10-09|2808.88
#2007-10-10|2823.31
#2007-10-11|2850.75
#2007-10-12|2831.36
#2007-10-15|2824.81
#2007-10-16|2791.75
#2007-10-17|2814.03
#2007-10-18|2788.57
#2007-10-19|2770.95
#2007-10-22|2708.22
#2007-10-23|2759.43
#2007-10-24|2731.87
#2007-10-25|2772.66
#2007-10-26|2786.73
#2007-10-29|2803.72
#2007-10-30|2806.60
#2007-10-31|2848.75
#2007-11-01|2799.45
#2007-11-02|2801.94
#2007-11-05|2757.38
#2007-11-06|2769.39
#2007-11-07|2739.45
#2007-11-08|2713.79
#2007-11-09|2649.06
#2007-11-12|2628.59
#2007-11-13|2649.75
#2007-11-14|2691.72
#2007-11-15|2631.64
#2007-11-16|2604.47
#2007-11-19|2515.70
#2007-11-20|2542.28
#2007-11-21|2449.30
#2007-11-22| .
#2007-11-23|2517.62
#2007-11-26|2514.02
#2007-11-27|2515.62
#2007-11-28|2532.02
#2007-11-29|2536.49
#2007-11-30|2554.69
#2007-12-03|2556.47
#2007-12-04|2535.94
#2007-12-05|2560.49
#2007-12-06|2548.91
#2007-12-07|2571.39
#2007-12-10|2595.68
#2007-12-11|2590.86
#2007-12-12|2584.41
#2007-12-13|2516.68
#2007-12-14|2483.61
#2007-12-17|2415.99
#2007-12-18|2421.93
#2007-12-19|2400.43
#2007-12-20|2389.79
#2007-12-21|2409.26
#2007-12-24|2414.60
#2007-12-25| .
#2007-12-26|2431.19
#2007-12-27|2454.53
#2007-12-28|2496.66
#2007-12-31|2482.42
#2008-01-01| .
#2008-01-02|2492.31
#2008-01-03|2468.17
#2008-01-04|2409.31
#2008-01-07|2337.33
#2008-01-08|2329.77
#2008-01-09|2258.04
#2008-01-10|2240.86
#2008-01-11|2248.79
#2008-01-14|2300.67
#2008-01-15|2233.62
#2008-01-16|2201.20
#2008-01-17|2196.80
#2008-01-18|2164.50
#2008-01-21| .
#2008-01-22|2109.66
#2008-01-23|2043.71
#2008-01-24|2116.38
#2008-01-25|2146.39
#2008-01-28|2139.86
#2008-01-29|2186.19
#2008-01-30|2179.70
#2008-01-31|2186.93
#2008-02-01|2236.61
#2008-02-04|2261.02
#2008-02-05|2162.49
#2008-02-06|2174.99
#2008-02-07|2116.79
#2008-02-08|2124.48
#2008-02-11|2091.96
#2008-02-12|2157.90
#2008-02-13|2169.99
#2008-02-14|2176.19
#2008-02-15|2168.96
#2008-02-18| .
#2008-02-19|2214.32
#2008-02-20|2191.56
#2008-02-21|2232.11
#2008-02-22|2217.54
#2008-02-25|2253.35
#2008-02-26|2289.83
#2008-02-27|2305.04
#2008-02-28|2291.72
#2008-02-29|2258.13
#2008-03-03|2230.36
#2008-03-04|2202.27
#2008-03-05|2247.22
#2008-03-06|2230.92
#2008-03-07|2193.44
#2008-03-10|2158.48
#2008-03-11|2186.95
#2008-03-12|2209.34
#2008-03-13|2193.27
#2008-03-14|2172.53
#2008-03-17|2110.41
#2008-03-18|2148.08
#2008-03-19|2072.07
#2008-03-20|2027.17
#2008-03-21| .
#2008-03-24|2024.22
#2008-03-25|2129.12
#2008-03-26|2147.46
#2008-03-27|2212.46
#2008-03-28|2214.74
#2008-03-31|2256.89
#2008-04-01|2281.93
#2008-04-02|2306.72
#2008-04-03|2292.09
#2008-04-04|2315.76
#2008-04-07|2322.76
#2008-04-08|2297.06
#2008-04-09|2301.80
#2008-04-10|2286.58
#2008-04-11|2278.99
#2008-04-14|2263.75
#2008-04-15|2259.10
#2008-04-16|2326.27
#2008-04-17|2303.23
#2008-04-18|2308.69
#2008-04-21|2318.08
#2008-04-22|2295.82
#2008-04-23|2284.70
#2008-04-24|2253.77
#2008-04-25|2263.33
#2008-04-28|2263.57
#2008-04-29|2247.48
#2008-04-30|2269.25
#2008-05-01|2251.99
#2008-05-02|2271.49
#2008-05-05|2291.85
#2008-05-06|2295.02
#2008-05-07|2293.63
#2008-05-08|2289.50
#2008-05-09|2267.46
#2008-05-12|2283.89
#2008-05-13|2281.36
#2008-05-14|2291.36
#2008-05-15|2290.71
#2008-05-16|2301.31
#2008-05-19|2310.00
#2008-05-20|2288.90
#2008-05-21|2303.22
#2008-05-22|2295.74
#2008-05-23|2289.43
#2008-05-26| .
#2008-05-27|2258.85
#2008-05-28|2252.05
#2008-05-29|2239.25
#2008-05-30|2247.55
#2008-06-02|2220.10
#2008-06-03|2235.98
#2008-06-04|2218.11
#2008-06-05|2245.82
#2008-06-06|2223.64
#2008-06-09|2194.43
#2008-06-10|2131.67
#2008-06-11|2113.45
#2008-06-12|2104.77
#2008-06-13|2087.74
#2008-06-16|2103.52
#2008-06-17|2130.43
#2008-06-18|2081.74
#2008-06-19|2051.63
#2008-06-20|2027.51
#2008-06-23|2003.23
#2008-06-24|1988.42
#2008-06-25|2024.82
#2008-06-26|2011.89
#2008-06-27|1993.79
#2008-06-30|1988.14
#2008-07-01|1949.10
#2008-07-02|1961.80
#2008-07-03|1927.05
#2008-07-04| .
#2008-07-07|1930.80
#2008-07-08|1892.80
#2008-07-09|1935.29
#2008-07-10|1910.29
#2008-07-11|1874.16
#2008-07-14|1875.16
#2008-07-15|1830.13
#2008-07-16|1835.26
#2008-07-17|1891.50
#2008-07-18|1920.16
#2008-07-21|1949.99
#2008-07-22|1941.93
#2008-07-23|1960.07
#2008-07-24|1924.23
#2008-07-25|1914.93
#2008-07-28|1896.89
#2008-07-29|1874.94
#2008-07-30|1900.47
#2008-07-31|1901.18
#2008-08-01|1887.07
#2008-08-04|1887.64
#2008-08-05|1924.94
#2008-08-06|1935.21
#2008-08-07|1928.39
#2008-08-08|1916.44
#2008-08-11|1940.73
#2008-08-12|1945.38
#2008-08-13|1904.98
#2008-08-14|1901.65
#2008-08-15|1874.89
#2008-08-18|1892.12
#2008-08-19|1843.43
#2008-08-20|1839.46
#2008-08-21|1852.54
#2008-08-22|1875.31
#2008-08-25|1864.47
#2008-08-26|1854.12
#2008-08-27|1858.80
#2008-08-28|1891.17
#2008-08-29|1916.10
#2008-09-01| .
#2008-09-02|1919.06
#2008-09-03|1903.94
#2008-09-04|1839.01
#2008-09-05|1791.82
#2008-09-08|1821.77
#2008-09-09|1797.31
#2008-09-10|1777.90
#2008-09-11|1742.03
#2008-09-12|1786.45
#2008-09-15|1735.77
#2008-09-16|1700.17
#2008-09-17|1660.22
#2008-09-18|1638.62
#2008-09-19|1724.68
#2008-09-22|1738.97
#2008-09-23|1716.39
#2008-09-24|1698.05
#2008-09-25|1716.25
#2008-09-26|1680.09
#2008-09-29|1591.62
#2008-09-30|1549.85
#2008-10-01|1522.73
#2008-10-02|1486.66
#2008-10-03|1487.27
#2008-10-06|1345.73
#2008-10-07|1321.06
#2008-10-08|1249.01
#2008-10-09|1256.20
#2008-10-10|1181.48
#2008-10-13|1304.47
#2008-10-14|1361.69
#2008-10-15|1307.23
#2008-10-16|1258.70
#2008-10-17|1278.77
#2008-10-20|1293.88
#2008-10-21|1282.54
#2008-10-22|1213.47
#2008-10-23|1194.08
#2008-10-24|1135.07
#2008-10-27|1077.38
#2008-10-28|1085.12
#2008-10-29|1150.23
#2008-10-30|1166.71
#2008-10-31|1177.12
#2008-11-03|1218.02
#2008-11-04|1278.92
#2008-11-05|1284.27
#2008-11-06|1216.80
#2008-11-07|1219.47
#2008-11-10|1230.77
#2008-11-11|1172.95
#2008-11-12|1145.66
#2008-11-13|1141.86
#2008-11-14|1146.01
#2008-11-17|1128.26
#2008-11-18|1123.59
#2008-11-19|1104.84
#2008-11-20|1068.77
#2008-11-21|1046.69
#2008-11-24|1109.33
#2008-11-25|1117.96
#2008-11-26|1118.53
#2008-11-27| .
#2008-11-28|1101.79
#2008-12-01|1065.91
#2008-12-02|1075.43
#2008-12-03|1067.33
#2008-12-04|1072.00
#2008-12-05|1040.15
#2008-12-08|1089.27
#2008-12-09|1095.59
#2008-12-10|1121.89
#2008-12-11|1144.45
#2008-12-12|1140.39
#2008-12-15|1166.21
#2008-12-16|1180.49
#2008-12-17|1225.80
#2008-12-18|1243.49
#2008-12-19|1203.94
#2008-12-22|1195.31
#2008-12-23|1195.82
#2008-12-24|1199.66
#2008-12-25| .
#2008-12-26|1205.44
#2008-12-29|1221.06
#2008-12-30|1224.04
#2008-12-31|1202.94
#2009-01-01| .
#2009-01-02|1233.60
#2009-01-05|1228.60
#2009-01-06|1238.29
#2009-01-07|1254.12
#2009-01-08|1254.00
#2009-01-09|1224.80
#2009-01-12|1204.59
#2009-01-13|1161.61
#2009-01-14|1128.96
#2009-01-15|1108.36
#2009-01-16|1125.30
#2009-01-19| .
#2009-01-20|1072.56
#2009-01-21|1059.19
#2009-01-22|1047.21
#2009-01-23|1018.69
#2009-01-26|1061.03
#2009-01-27|1072.56
#2009-01-28|1100.80
#2009-01-29|1080.24
#2009-01-30|1061.29
#2009-02-02|1035.04
#2009-02-03|1054.30
#2009-02-04|1059.81
#2009-02-05|1057.58
#2009-02-06|1078.66
#2009-02-09|1110.56
#2009-02-10|1097.44
#2009-02-11|1079.70
#2009-02-12|1054.44
#2009-02-13|1071.28
#2009-02-16| .
#2009-02-17|1007.57
#2009-02-18| 998.22
#2009-02-19|1008.92
#2009-02-20| 967.22
#2009-02-23| 948.61
#2009-02-24| 937.39
#2009-02-25| 929.75
#2009-02-26| 947.40
#2009-02-27| 935.19
#2009-03-02| 884.97
#2009-03-03| 865.11
#2009-03-04| 881.03
#2009-03-05| 841.96
#2009-03-06| 828.68
#2009-03-09| 807.85
#2009-03-10| 843.81
#2009-03-11| 846.59
#2009-03-12| 862.78
#2009-03-13| 869.15
#2009-03-16| 897.48
#2009-03-17| 895.50
#2009-03-18| 911.19
#2009-03-19| 962.09
#2009-03-20| 950.66
#2009-03-23| 984.82
#2009-03-24| 988.98
#2009-03-25|1013.40
#2009-03-26|1023.49
#2009-03-27| 998.67
#2009-03-30| 965.26
#2009-03-31| 998.44
#2009-04-01|1027.71
#2009-04-02|1080.69
#2009-04-03|1097.68
#2009-04-06|1085.98
#2009-04-07|1070.31
#2009-04-08|1081.95
#2009-04-09|1104.96
#2009-04-10| .
#2009-04-13|1114.33
#2009-04-14|1116.13
#2009-04-15|1117.59
#2009-04-16|1141.51
#2009-04-17|1144.19
#2009-04-20|1100.93
#2009-04-21|1109.52
#2009-04-22|1147.14
#2009-04-23|1156.68
#2009-04-24|1207.46
#2009-04-27|1188.09
#2009-04-28|1163.64
#2009-04-29|1215.19
#2009-04-30|1216.73
#2009-05-01|1216.91
#2009-05-04|1265.78
#2009-05-05|1267.50
#2009-05-06|1280.14
#2009-05-07|1280.64
#2009-05-08|1305.47
#2009-05-11|1295.84
#2009-05-12|1305.66
#2009-05-13|1242.76
#2009-05-14|1255.85
#2009-05-15|1264.72
#2009-05-18|1271.96
#2009-05-19|1300.55
#2009-05-20|1347.26
#2009-05-21|1328.41
#2009-05-22|1357.91
#2009-05-25| .
#2009-05-26|1359.58
#2009-05-27|1363.89
#2009-05-28|1351.97
#2009-05-29|1361.69
#2009-06-01|1391.29
#2009-06-02|1424.08
#2009-06-03|1387.42
#2009-06-04|1381.75
#2009-06-05|1368.90
#2009-06-08|1329.67
#2009-06-09|1351.51
#2009-06-10|1365.04
#2009-06-11|1384.06
#2009-06-12|1366.90
#2009-06-15|1353.54
#2009-06-16|1354.65
#2009-06-17|1291.17
#2009-06-18|1296.04
#2009-06-19|1294.32
#2009-06-22|1247.72
#2009-06-23|1255.88
#2009-06-24|1288.55
#2009-06-25|1281.76
#2009-06-26|1300.76
#2009-06-29|1315.75
#2009-06-30|1304.66
#2009-07-01|1330.00
#2009-07-02|1295.86
#2009-07-03| .
#2009-07-06|1250.21
#2009-07-07|1254.91
#2009-07-08|1215.52
#2009-07-09|1228.16
#2009-07-10|1207.65
#2009-07-13|1225.98
#2009-07-14|1237.59
#2009-07-15|1288.25
#2009-07-16|1297.31
#2009-07-17|1299.16
#2009-07-20|1330.19
#2009-07-21|1345.97
#2009-07-22|1344.18
#2009-07-23|1366.47
#2009-07-24|1359.70
#2009-07-27|1369.25
#2009-07-28|1351.21
#2009-07-29|1348.10
#2009-07-30|1380.35
#2009-07-31|1389.21
#2009-08-03|1436.16
#2009-08-04|1429.28
#2009-08-05|1431.51
#2009-08-06|1446.40
#2009-08-07|1435.63
#2009-08-10|1442.10
#2009-08-11|1419.03
#2009-08-12|1439.04
#2009-08-13|1465.33
#2009-08-14|1461.23
#2009-08-17|1407.42
#2009-08-18|1431.33
#2009-08-19|1434.83
#2009-08-20|1457.02
#2009-08-21|1487.72
#2009-08-24|1521.86
#2009-08-25|1527.80
#2009-08-26|1517.45
#2009-08-27|1503.69
#2009-08-28|1528.31
#2009-08-31|1509.52
#2009-09-01|1477.58
#2009-09-02|1443.55
#2009-09-03|1460.95
#2009-09-04|1471.44
#2009-09-07| .
#2009-09-08|1537.63
#2009-09-09|1563.02
#2009-09-10|1568.69
#2009-09-11|1580.94
#2009-09-14|1580.16
#2009-09-15|1595.79
#2009-09-16|1634.75
#2009-09-17|1641.23
#2009-09-18|1635.86
#2009-09-21|1602.66
#2009-09-22|1631.20
#2009-09-23|1631.11
#2009-09-24|1613.03
#2009-09-25|1603.67
#2009-09-28|1616.52
#2009-09-29|1604.96
#2009-09-30|1620.99
#2009-10-01|1599.63
#2009-10-02|1584.47
#2009-10-05|1595.36
#2009-10-06|1648.28
#2009-10-07|1644.30
#2009-10-08|1673.66
#2009-10-09|1679.13
#2009-10-12|1756.33
#2009-10-13|1786.06
#2009-10-14|1894.26
#2009-10-15|1846.08
#2009-10-16|1822.85
#2009-10-19|1838.61
#2009-10-20|1824.74
#2009-10-21|1800.98
#2009-10-22|1761.79
#2009-10-23|1728.44
#2009-10-26|1691.86
#2009-10-27|1646.80
#2009-10-28|1570.76
#2009-10-29|1633.05
#2009-10-30|1582.51
#2009-11-02|1589.47
#2009-11-03|1546.92
#2009-11-04|1610.21
#2009-11-05|1632.30
#2009-11-06|1626.14
#2009-11-09|1660.25
#2009-11-10|1640.98
#2009-11-11|1660.93
#2009-11-12|1652.27
#2009-11-13|1656.32
#2009-11-16|1681.97
#2009-11-17|1658.23
#2009-11-18|1668.93
#2009-11-19|1624.10
#2009-11-20|1602.13
#2009-11-23|1649.38
#2009-11-24|1634.22
#2009-11-25|1638.93
#2009-11-26| .
#2009-11-27|1604.92
#2009-11-30|1593.90
#2009-12-01|1642.61
#2009-12-02|1643.06
#2009-12-03|1649.42
#2009-12-04|1631.84
#2009-12-07|1625.29
#2009-12-08|1597.48
#2009-12-09|1579.27
#2009-12-10|1584.32
#2009-12-11|1577.51
#2009-12-14|1591.16
#2009-12-15|1574.17
#2009-12-16|1589.38
#2009-12-17|1552.12
#2009-12-18|1536.54
#2009-12-21|1549.93
#2009-12-22|1549.51
#2009-12-23|1561.22
#2009-12-24|1563.89
#2009-12-25| .
#2009-12-28|1581.83
#2009-12-29|1590.73
#2009-12-30|1581.01
#2009-12-31|1586.15
#2010-01-01| .
#2010-01-04|1626.09
#2010-01-05|1634.06
#2010-01-06|1634.93
#2010-01-07|1627.94
#2010-01-08|1629.95
#2010-01-11|1648.94
#2010-01-12|1633.54
#2010-01-13|1634.82
#2010-01-14|1640.08
#2010-01-15|1617.51
#2010-01-18| .
#2010-01-19|1625.87
#2010-01-20|1581.59
#2010-01-21|1560.55
#2010-01-22|1545.91
#2010-01-25|1551.80
#2010-01-26|1543.39
#2010-01-27|1529.68
#2010-01-28|1508.79
#2010-01-29|1506.85
#2010-02-01|1515.09
#2010-02-02|1535.36
#2010-02-03|1526.71
#2010-02-04|1469.94
#2010-02-05|1413.34
#2010-02-08|1406.56
#2010-02-09|1413.00
#2010-02-10|1422.65
#2010-02-11|1407.55
#2010-02-12|1403.14
#2010-02-15| .
#2010-02-16|1426.75
#2010-02-17|1439.81
#2010-02-18|1439.93
#2010-02-19|1436.05
#2010-02-22|1447.43
#2010-02-23|1428.69
#2010-02-24|1425.86
#2010-02-25|1396.05
#2010-02-26|1423.75
#2010-03-01|1422.48
#2010-03-02|1445.38
#2010-03-03|1478.12
#2010-03-04|1475.89
#2010-03-05|1493.01
#2010-03-08|1498.92
#2010-03-09|1491.96
#2010-03-10|1518.34
#2010-03-11|1520.50
#2010-03-12|1532.77
#2010-03-15|1514.59
#2010-03-16|1544.22
#2010-03-17|1547.44
#2010-03-18|1530.96
#2010-03-19|1519.70
#2010-03-22|1521.53
#2010-03-23|1533.65
#2010-03-24|1516.17
#2010-03-25|1531.78
#2010-03-26|1538.65
#2010-03-29|1553.76
#2010-03-30|1538.87
#2010-03-31|1539.22
#2010-04-01|1558.49
#2010-04-02| .
#2010-04-05|1554.92
#2010-04-06|1545.04
#2010-04-07|1539.79
#2010-04-08|1528.64
#2010-04-09|1552.69
#2010-04-12|1573.93
#2010-04-13|1562.30
#2010-04-14|1584.10
#2010-04-15|1582.27
#2010-04-16|1559.45
#2010-04-19|1530.82
#2010-04-20|1556.50
#2010-04-21|1546.04
#2010-04-22|1513.52
#2010-04-23|1535.77
#2010-04-26|1534.05
#2010-04-27|1493.79
#2010-04-28|1450.16
#2010-04-29|1476.13
#2010-04-30|1482.82
#2010-05-03|1479.73
#2010-05-04|1405.65
#2010-05-05|1359.56
#2010-05-06|1309.87
#2010-05-07|1260.27
#2010-05-10|1363.82
#2010-05-11|1335.43
#2010-05-12|1362.84
#2010-05-13|1346.28
#2010-05-14|1277.95
#2010-05-17|1251.76
#2010-05-18|1278.73
#2010-05-19|1238.53
#2010-05-20|1217.04
#2010-05-21|1247.78
#2010-05-24|1209.52
#2010-05-25|1158.54
#2010-05-26|1187.83
#2010-05-27|1231.33
#2010-05-28|1237.63
#2010-05-31| .
#2010-06-01|1237.87
#2010-06-02|1229.34
#2010-06-03|1242.57
#2010-06-04|1192.27
#2010-06-07|1169.83
#2010-06-08|1160.95
#2010-06-09|1190.76
#2010-06-10|1221.55
#2010-06-11|1233.53
#2010-06-14|1277.12
#2010-06-15|1288.27
#2010-06-16|1282.17
#2010-06-17|1285.19
#2010-06-18|1294.38
#2010-06-21|1296.71
#2010-06-22|1280.59
#2010-06-23|1260.47
#2010-06-24|1244.93
#2010-06-25|1236.76
#2010-06-28|1257.91
#2010-06-29|1197.21
#2010-06-30|1210.82
#2010-07-01|1202.08
#2010-07-02|1221.46
#2010-07-05| .
#2010-07-06|1253.42
#2010-07-07|1273.47
#2010-07-08|1286.76
#2010-07-09|1283.99
#2010-07-12|1279.59
#2010-07-13|1304.38
#2010-07-14|1305.63
#2010-07-15|1310.12
#2010-07-16|1299.51
#2010-07-19|1294.00
#2010-07-20|1275.19
#2010-07-21|1281.62
#2010-07-22|1314.88
#2010-07-23|1303.08
#2010-07-26|1325.61
#2010-07-27|1334.28
#2010-07-28|1333.64
#2010-07-29|1345.66
#2010-07-30|1332.04
#2010-08-02|1371.85
#2010-08-03|1372.95
#2010-08-04|1366.12
#2010-08-05|1362.51
#2010-08-06|1372.05
#2010-08-09|1374.37
#2010-08-10|1345.97
#2010-08-11|1289.16
#2010-08-12|1276.77
#2010-08-13|1267.17
#2010-08-16|1278.57
#2010-08-17|1297.57
#2010-08-18|1290.27
#2010-08-19|1274.05
#2010-08-20|1240.12
#2010-08-23|1244.36
#2010-08-24|1227.73
#2010-08-25|1213.68
#2010-08-26|1236.82
#2010-08-27|1246.64
#2010-08-30|1246.72
#2010-08-31|1247.51
#2010-09-01|1293.98
#2010-09-02|1294.86
#2010-09-03|1302.26
#2010-09-06| .
#2010-09-07|1280.38
#2010-09-08|1290.58
#2010-09-09|1303.22
#2010-09-10|1304.24
#2010-09-13|1327.82
#2010-09-14|1339.67
#2010-09-15|1339.30
#2010-09-16|1341.81
#2010-09-17|1335.66
#2010-09-20|1353.30
#2010-09-21|1366.00
#2010-09-22|1381.47
#2010-09-23|1367.70
#2010-09-24|1400.95
#2010-09-27|1407.22
#2010-09-28|1416.37
#2010-09-29|1416.20
#2010-09-30|1426.33
#2010-10-01|1433.09
#2010-10-04|1415.86
#2010-10-05|1456.83
#2010-10-06|1465.32
#2010-10-07|1474.83
#2010-10-08|1476.47
#2010-10-11|1479.67
#2010-10-12|1469.66
#2010-10-13|1504.11
#2010-10-14|1518.31
#2010-10-15|1506.07
#2010-10-18|1510.87
#2010-10-19|1487.09
#2010-10-20|1509.59
#2010-10-21|1530.11
#2010-10-22|1519.34
#2010-10-25|1527.56
#2010-10-26|1509.38
#2010-10-27|1490.02
#2010-10-28|1509.71
#2010-10-29|1513.08
#2010-11-01|1500.81
#2010-11-02|1512.37
#2010-11-03|1498.30
#2010-11-04|1537.81
#2010-11-05|1508.75
#2010-11-08|1484.35
#2010-11-09|1495.86
#2010-11-10|1451.73
#2010-11-11|1431.62
#2010-11-12|1427.70
#2010-11-15|1423.73
#2010-11-16|1383.10
#2010-11-17|1393.38
#2010-11-18|1410.91
#2010-11-19|1417.15
#2010-11-22|1397.45
#2010-11-23|1346.80
#2010-11-24|1348.24
#2010-11-25| .
#2010-11-26|1328.53
#2010-11-29|1288.42
#2010-11-30|1263.06
#2010-12-01|1300.27
#2010-12-02|1345.78
#2010-12-03|1368.32
#2010-12-06|1348.12
#2010-12-07|1364.81
#2010-12-08|1368.53
#2010-12-09|1377.47
#2010-12-10|1384.68
#2010-12-13|1408.72
#2010-12-14|1408.01
#2010-12-15|1392.54
#2010-12-16|1374.59
#2010-12-17|1362.45
#2010-12-20|1369.41
#2010-12-21|1387.53
#2010-12-22|1389.02
#2010-12-23|1383.99
#2010-12-24| .
#2010-12-27|1382.34
#2010-12-28|1380.69
#2010-12-29|1387.99
#2010-12-30|1390.94
#2010-12-31|1404.92
#2011-01-03|1412.76
#2011-01-04|1410.63
#2011-01-05|1387.19
#2011-01-06|1376.37
#2011-01-07|1363.70
#2011-01-10|1327.51
#2011-01-11|1349.76
#2011-01-12|1390.30
#2011-01-13|1431.63
#2011-01-14|1431.70
#2011-01-17| .
#2011-01-18|1442.37
#2011-01-19|1459.56
#2011-01-20|1445.12
#2011-01-21|1482.32
#2011-01-24|1496.81
#2011-01-25|1483.81
#2011-01-26|1488.50
#2011-01-27|1512.46
#2011-01-28|1496.45
#2011-01-31|1498.83
#2011-02-01|1529.41
#2011-02-02|1524.90
#2011-02-03|1496.14
#2011-02-04|1494.35
#2011-02-07|1510.19
#2011-02-08|1526.52
#2011-02-09|1533.51
#2011-02-10|1510.22
#2011-02-11|1507.14
#2011-02-14|1502.10
#2011-02-15|1510.14
#2011-02-16|1523.00
#2011-02-17|1525.28
#2011-02-18|1528.38
#2011-02-21| .
#2011-02-22|1482.27
#2011-02-23|1486.28
#2011-02-24|1479.30
#2011-02-25|1499.39
#2011-02-28|1518.61
#2011-03-01|1519.96
#2011-03-02|1522.03
#2011-03-03|1523.14
#2011-03-04|1523.57
#2011-03-07|1539.92
#2011-03-08|1527.30
#2011-03-09|1545.76
#2011-03-10|1520.61
#2011-03-11|1509.41
#2011-03-14|1520.41
#2011-03-15|1490.53
#2011-03-16|1466.06
#2011-03-17|1491.17
#2011-03-18|1514.67
#2011-03-21|1544.68
#2011-03-22|1545.90
#2011-03-23|1540.21
#2011-03-24|1559.88
#2011-03-25|1563.31
#2011-03-28|1561.77
#2011-03-29|1544.30
#2011-03-30|1563.34
#2011-03-31|1567.68
#2011-04-01|1570.85
#2011-04-04|1591.03
#2011-04-05|1589.14
#2011-04-06|1619.41
#2011-04-07|1613.33
#2011-04-08|1638.16
#2011-04-11|1640.90
#2011-04-12|1624.87
#2011-04-13|1634.95
#2011-04-14|1623.71
#2011-04-15|1613.44
#2011-04-18|1555.57
#2011-04-19|1580.51
#2011-04-20|1617.87
#2011-04-21|1629.80
#2011-04-22| .
#2011-04-25|1628.63
#2011-04-26|1644.45
#2011-04-27|1655.26
#2011-04-28|1690.57
#2011-04-29|1696.72
#2011-05-02|1700.43
#2011-05-03|1691.13
#2011-05-04|1676.27
#2011-05-05|1636.33
#2011-05-06|1642.07
#2011-05-09|1598.07
#2011-05-10|1624.20
#2011-05-11|1618.48
#2011-05-12|1607.82
#2011-05-13|1589.12
#2011-05-16|1587.18
#2011-05-17|1565.90
#2011-05-18|1575.69
#2011-05-19|1581.68
#2011-05-20|1548.27
#2011-05-23|1491.29
#2011-05-24|1506.80
#2011-05-25|1511.52
#2011-05-26|1508.05
#2011-05-27|1531.77
#2011-05-30| .
#2011-05-31|1555.69
#2011-06-01|1559.53
#2011-06-02|1551.15
#2011-06-03|1560.51
#2011-06-06|1545.38
#2011-06-07|1548.98
#2011-06-08|1513.78
#2011-06-09|1511.77
#2011-06-10|1482.87
#2011-06-13|1477.48
#2011-06-14|1500.63
#2011-06-15|1457.61
#2011-06-16|1433.80
#2011-06-17|1457.66
#2011-06-20|1431.14
#2011-06-21|1459.53
#2011-06-22|1456.70
#2011-06-23|1383.52
#2011-06-24|1371.57
#2011-06-27|1382.63
#2011-06-28|1397.24
#2011-06-29|1440.48
#2011-06-30|1474.51
#2011-07-01|1488.97
#2011-07-04| .
#2011-07-05|1472.70
#2011-07-06|1431.93
#2011-07-07|1441.48
#2011-07-08|1393.89
#2011-07-11|1316.56
#2011-07-12|1324.85
#2011-07-13|1361.22
#2011-07-14|1346.41
#2011-07-15|1327.03
#2011-07-18|1286.10
#2011-07-19|1311.69
#2011-07-20|1337.05
#2011-07-21|1387.73
#2011-07-22|1404.70
#2011-07-25|1376.25
#2011-07-26|1385.82
#2011-07-27|1354.03
#2011-07-28|1350.11
#2011-07-29|1358.04
#2011-08-01|1302.71
#2011-08-02|1260.84
#2011-08-03|1252.22
#2011-08-04|1192.99
#2011-08-05|1186.53
#2011-08-08|1139.08
#2011-08-09|1158.21
#2011-08-10|1108.89
#2011-08-11|1152.25
#2011-08-12|1199.03
#2011-08-15|1218.42
#2011-08-16|1212.00
#2011-08-17|1226.13
#2011-08-18|1154.47
#2011-08-19|1152.74
#2011-08-22|1165.51
#2011-08-23|1154.53
#2011-08-24|1176.04
#2011-08-25|1170.91
#2011-08-26|1170.22
#2011-08-29|1214.38
#2011-08-30|1208.17
#2011-08-31|1238.96
#2011-09-01|1227.66
#2011-09-02|1186.32
#2011-09-05| .
#2011-09-06|1102.12
#2011-09-07|1139.05
#2011-09-08|1133.07
#2011-09-09|1075.78
#2011-09-12|1033.17
#2011-09-13|1050.26
#2011-09-14|1075.36
#2011-09-15|1109.59
#2011-09-16|1114.29
#2011-09-19|1082.27
#2011-09-20|1093.90
#2011-09-21|1087.05
#2011-09-22|1022.23
#2011-09-23|1022.88
#2011-09-26|1037.44
#2011-09-27|1090.98
#2011-09-28|1095.04
#2011-09-29|1105.78
#2011-09-30|1074.02
#2011-10-03|1054.25
#2011-10-04|1025.76
#2011-10-05|1053.20
#2011-10-06|1095.23
#2011-10-07|1097.59
#2011-10-10|1136.62
#2011-10-11|1127.95
#2011-10-12|1162.47
#2011-10-13|1138.23
#2011-10-14|1167.30
#2011-10-17|1140.00
#2011-10-18|1139.01
#2011-10-19|1155.86
#2011-10-20|1122.58
#2011-10-21|1153.71
#2011-10-24|1159.71
#2011-10-25|1158.78
#2011-10-26|1150.66
#2011-10-27|1211.31
#2011-10-28|1203.86
#2011-10-31|1155.96
#2011-11-01|1077.78
#2011-11-02|1099.99
#2011-11-03|1125.60
#2011-11-04|1106.15
#2011-11-07|1104.31
#2011-11-08|1105.66
#2011-11-09|1049.19
#2011-11-10|1052.57
#2011-11-11|1099.52
#2011-11-14|1077.02
#2011-11-15|1053.35
#2011-11-16|1056.82
#2011-11-17|1038.53
#2011-11-18|1037.28
#2011-11-21| 987.06
#2011-11-22| 976.12
#2011-11-23| 940.54
#2011-11-24| .
#2011-11-25| 923.89
#2011-11-28| 961.85
#2011-11-29| 958.56
#2011-11-30|1009.16
#2011-12-01|1007.92
#2011-12-02|1019.47
#2011-12-05|1050.46
#2011-12-06|1032.20
#2011-12-07|1019.71
#2011-12-08| 984.35
#2011-12-09|1001.87
#2011-12-12| 962.70
#2011-12-13| 949.54
#2011-12-14| 914.40
#2011-12-15| 917.18
#2011-12-16| 916.79
#2011-12-19| 913.22
#2011-12-20| 946.11
#2011-12-21| 934.20
#2011-12-22| 942.63
#2011-12-23| 946.34
#2011-12-26| .
#2011-12-27| 943.00
#2011-12-28| 931.69
#2011-12-29| 930.79
#2011-12-30| 940.80
#2012-01-02| .
#2012-01-03| 978.44
#2012-01-04| 959.55
#2012-01-05| 926.44
#2012-01-06| 914.24
#2012-01-09| 896.67
#2012-01-10| 908.56
#2012-01-11| 904.85
#2012-01-12| 924.70
#2012-01-13| 912.39
#2012-01-16| .
#2012-01-17| 925.17
#2012-01-18| 933.19
#2012-01-19| 956.58
#2012-01-20| 965.91
#2012-01-23| 993.38
#2012-01-24| 991.08
#2012-01-25| 992.97
#2012-01-26|1023.61
#2012-01-27|1021.86
#2012-01-30|1009.86
#2012-01-31|1021.34
#2012-02-01|1057.68
#2012-02-02|1069.93
#2012-02-03|1082.96
#2012-02-06|1088.79
#2012-02-07|1093.17
#2012-02-08|1105.02
#2012-02-09|1113.14
#2012-02-10|1094.72
#2012-02-13|1097.24
#2012-02-14|1086.49
#2012-02-15|1086.68
#2012-02-16|1072.52
#2012-02-17|1091.68
#2012-02-20| .
#2012-02-21|1117.89
#2012-02-22|1111.92
#2012-02-23|1097.47
#2012-02-24|1112.34
#2012-02-27|1097.67
#2012-02-28|1099.02
#2012-02-29|1097.87
#2012-03-01|1112.21
#2012-03-02|1105.56
#2012-03-05|1100.94
#2012-03-06|1057.47
#2012-03-07|1063.38
#2012-03-08|1092.50
#2012-03-09|1079.80
#2012-03-12|1074.73
#2012-03-13|1091.58
#2012-03-14|1092.53
#2012-03-15|1100.28
#2012-03-16|1109.53
#2012-03-19|1117.60
#2012-03-20|1109.31
#2012-03-21|1104.57
#2012-03-22|1084.23
#2012-03-23|1103.77
#2012-03-26|1117.28
#2012-03-27|1111.16
#2012-03-28|1098.52
#2012-03-29|1066.66
#2012-03-30|1074.03
#2012-04-02|1065.45
#2012-04-03|1057.91
#2012-04-04|1008.30
#2012-04-05|1001.46
#2012-04-06| .
#2012-04-09|1002.04
#2012-04-10| 963.28
#2012-04-11| 977.64
#2012-04-12|1000.37
#2012-04-13| 971.35
#2012-04-16| 960.97
#2012-04-17|1002.01
#2012-04-18| 984.04
#2012-04-19| 972.43
#2012-04-20| 977.26
#2012-04-23| 943.18
#2012-04-24| 961.32
#2012-04-25| 984.28
#2012-04-26| 981.24
#2012-04-27|1001.65
#2012-04-30|1002.48
#2012-05-01|1001.69
#2012-05-02| 977.09
#2012-05-03| 969.19
#2012-05-04| 955.59
#2012-05-07| 969.47
#2012-05-08| 947.82
#2012-05-09| 928.40
#2012-05-10| 945.03
#2012-05-11| 953.35
#2012-05-14| 929.83
#2012-05-15| 905.21
#2012-05-16| 890.83
#2012-05-17| 880.96
#2012-05-18| 872.29
#2012-05-21| 872.69
#2012-05-22| 902.10
#2012-05-23| 863.19
#2012-05-24| 863.46
#2012-05-25| 863.07
#2012-05-28| .
#2012-05-29| 867.65
#2012-05-30| 841.42
#2012-05-31| 837.13
#2012-06-01| 820.09
#2012-06-04| 832.74
#2012-06-05| 834.12
#2012-06-06| 861.90
#2012-06-07| 876.76
#2012-06-08| 866.54
#2012-06-11| 851.98
#2012-06-12| 833.75
#2012-06-13| 835.35
#2012-06-14| 843.22
#2012-06-15| 863.55
#2012-06-18| 852.28
#2012-06-19| 875.05
#2012-06-20| 892.79
#2012-06-21| 891.23
#2012-06-22| 883.05
#2012-06-25| 850.90
#2012-06-26| 835.56
#2012-06-27| 846.45
#2012-06-28| 839.70
#2012-06-29| 891.92
#2012-07-02| 885.77
#2012-07-03| 895.37
#2012-07-04| .
#2012-07-05| 869.59
#2012-07-06| 845.57
#2012-07-09| 841.94
#2012-07-10| 843.88
#2012-07-11| 837.82
#2012-07-12| 818.59
#2012-07-13| 830.09
#2012-07-16| 836.66
#2012-07-17| 833.77
#2012-07-18| 831.16
#2012-07-19| 839.74
#2012-07-20| 812.74
#2012-07-23| 790.07
#2012-07-24| 775.96
#2012-07-25| 783.78
#2012-07-26| 826.24
#2012-07-27| 842.29
#2012-07-30| 849.79
#2012-07-31| 851.78
#2012-08-01| 845.10
#2012-08-02| 808.82
#2012-08-03| 852.62
#2012-08-06| 870.83
#2012-08-07| 874.69
#2012-08-08| 871.94
#2012-08-09| 872.33
#2012-08-10| 870.02
#2012-08-13| 871.06
#2012-08-14| 868.44
#2012-08-15| 865.73
#2012-08-16| 884.87
#2012-08-17| 891.86
#2012-08-20| 889.26
#2012-08-21| 915.93
#2012-08-22| 909.66
#2012-08-23| 912.70
#2012-08-24| 907.37
#2012-08-27| 913.81
#2012-08-28| 914.91
#2012-08-29| 911.72
#2012-08-30| 904.24
#2012-08-31| 924.92
#2012-09-03| .
#2012-09-04| 940.02
#2012-09-05| 942.06
#2012-09-06| 970.22
#2012-09-07| 994.07
#2012-09-10|1001.87
#2012-09-11|1006.28
#2012-09-12|1017.74
#2012-09-13|1012.50
#2012-09-14|1051.18
#2012-09-17|1049.57
#2012-09-18|1033.61
#2012-09-19|1033.84
#2012-09-20|1015.43
#2012-09-21|1023.44
#2012-09-24|1014.59
#2012-09-25|1021.91
#2012-09-26| 985.42
#2012-09-27| 992.98
#2012-09-28| 979.78
#2012-10-01|1006.25
#2012-10-02|1011.39
#2012-10-03|1014.47
#2012-10-04|1024.11
#2012-10-05|1044.15
#2012-10-08|1018.96
#2012-10-09|1011.90
#2012-10-10|1001.75
#2012-10-11|1013.71
#2012-10-12|1013.93
#2012-10-15|1014.62
#2012-10-16|1045.52
#2012-10-17|1068.94
#2012-10-18|1063.67
#2012-10-19|1040.14
#2012-10-22|1047.16
#2012-10-23|1020.83
#2012-10-24|1028.88
#2012-10-25|1025.86
#2012-10-26|1022.30
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1008.77
#2012-11-01|1024.29
#2012-11-02|1016.85
#2012-11-05| 996.77
#2012-11-06|1002.77
#2012-11-07| 980.07
#2012-11-08| 968.71
#2012-11-09| 960.55
#2012-11-12| 949.76
#2012-11-13| 954.94
#2012-11-14| 947.47
#2012-11-15| 940.80
#2012-11-16| 915.31
#2012-11-19| 944.50
#2012-11-20| 941.50
#2012-11-21| 950.95
#2012-11-22| .
#2012-11-23| 976.69
#2012-11-26| 972.69
#2012-11-27| 970.96
#2012-11-28| 966.28
#2012-11-29|1001.13
#2012-11-30|1000.00
#2012-12-03|1008.38
#2012-12-04|1017.04
#2012-12-05|1019.80
#2012-12-06|1010.79
#2012-12-07| 999.31
#2012-12-10| 976.72
#2012-12-11| 996.69
#2012-12-12|1013.92
#2012-12-13|1031.56
#2012-12-14|1037.28
#2012-12-17|1052.11
#2012-12-18|1068.12
#2012-12-19|1088.30
#2012-12-20|1094.00
#2012-12-21|1082.24
#2012-12-24|1083.92
#2012-12-25|1083.92
#2012-12-26|1086.14
#2012-12-27|1097.05
#2012-12-28|1091.71
#2012-12-31|1088.65
#2013-01-01|1088.65
#2013-01-02|1126.34
#2013-01-03|1120.00
#2013-01-04|1127.35
#2013-01-07|1146.67
#2013-01-08|1149.19
#2013-01-09|1171.81
#2013-01-10|1199.62
#2013-01-11|1210.63
#2013-01-14|1211.44
#2013-01-15|1211.40
#2013-01-16|1198.33
#2013-01-17|1225.13
#2013-01-18|1226.86
#2013-01-21|1236.75
#2013-01-22|1238.95
#2013-01-23|1227.99
#2013-01-24|1253.60
#2013-01-25|1260.43
#2013-01-28|1275.27
#2013-01-29|1276.17
#2013-01-30|1257.05
#2013-01-31|1264.78
#2013-02-01|1285.63
#2013-02-04|1224.48
#2013-02-05|1217.83
#2013-02-06|1224.27
#2013-02-07|1203.56
#2013-02-08|1223.58
#2013-02-11|1224.54
#2013-02-12|1245.81
#2013-02-13|1249.31
#2013-02-14|1230.87
#2013-02-15|1226.98
#2013-02-18|1220.72
#2013-02-19|1241.22
#2013-02-20|1233.10
#2013-02-21|1185.84
#2013-02-22|1189.29
#2013-02-25|1200.24
#2013-02-26|1132.18
#2013-02-27|1149.73
#2013-02-28|1153.79
#2013-03-01|1133.62
#2013-03-04|1129.08
#2013-03-05|1142.39
#2013-03-06|1132.67
#2013-03-07|1142.93
#2013-03-08|1151.78
#2013-03-11| .
#2013-03-12|1136.93
#2013-03-13|1112.31
#2013-03-14|1133.69
#2013-03-15|1159.80
#2013-03-18|1150.94
#2013-03-19|1129.19
#2013-03-20|1154.01
#2013-03-21|1156.89
#2013-03-22|1169.58
#2013-03-25|1146.92
#2013-03-26|1137.91
#2013-03-27|1120.28
#2013-03-28|1126.57
#2013-03-29| .
#2013-04-01|1127.09
#2013-04-02|1131.87
#2013-04-03|1123.95
#2013-04-04|1125.19
#2013-04-05|1141.88
#2013-04-08|1136.92
#2013-04-09|1154.49
#2013-04-10|1184.12
#2013-04-11|1198.00
#2013-04-12|1194.72
#2013-04-15|1182.88
#2013-04-16|1182.84
#2013-04-17|1161.65
#2013-04-18|1157.19
#2013-04-19|1172.64
#2013-04-22|1186.07
#2013-04-23|1205.39
#2013-04-24|1198.83
#2013-04-25|1205.46
#2013-04-26|1205.73
#2013-04-29|1222.92
#2013-04-30|1233.38
#2013-05-01|1234.23
#2013-05-02|1233.51
#2013-05-03|1246.00
#2013-05-06|1245.13
#2013-05-07|1258.35
#2013-05-08|1275.72
#2013-05-09|1264.46
#2013-05-10|1259.30
#2013-05-13|1260.17
#2013-05-14|1257.64
#2013-05-15|1255.08
#2013-05-16|1264.55
#2013-05-17|1260.52
#2013-05-20|1270.26
#2013-05-21|1263.49
#2013-05-22|1266.47
#2013-05-23|1242.90
#2013-05-24|1242.17
#2013-05-27|1250.68
#2013-05-28|1255.38
#2013-05-29|1256.93
#2013-05-30|1263.81
#2013-05-31|1252.61
#2013-06-03|1240.47
#2013-06-04|1256.38
#2013-06-05|1254.46
#2013-06-06|1246.12
#2013-06-07|1256.20
#2013-06-10|1254.16
#2013-06-11|1242.84
#2013-06-12|1242.85
#2013-06-13|1244.91
#2013-06-14|1258.47
#2013-06-17|1267.53
#2013-06-18|1269.37
#2013-06-19|1268.25
#2013-06-20|1221.55
#2013-06-21|1199.87
#2013-06-24|1175.29
#2013-06-25|1173.80
#2013-06-26|1182.65
#2013-06-27|1190.42
#2013-06-28|1183.41
#2013-07-01|1199.68
#2013-07-02|1194.04
#2013-07-03|1173.42
#2013-07-04|1193.95
#2013-07-05|1189.61
#2013-07-08|1200.64
#2013-07-09|1195.52
#2013-07-10|1205.06
#2013-07-11|1221.76
#2013-07-12|1213.13
#2013-07-15|1224.46
#2013-07-16|1228.86
#2013-07-17|1223.70
#2013-07-18|1245.32
#2013-07-19|1256.04
#2013-07-22|1271.11
#2013-07-23|1276.31
#2013-07-24|1285.05
#2013-07-25|1286.66
#2013-07-26|1289.83
#2013-07-29|1281.18
#2013-07-30|1289.56
#2013-07-31|1291.97
#2013-08-01|1312.14
#2013-08-02|1323.67
#2013-08-05|1328.18
#2013-08-06|1334.47
#2013-08-07|1337.19
#2013-08-08|1354.68
#2013-08-09|1350.19
#2013-08-12|1355.61
#2013-08-13|1351.43
#2013-08-14|1365.22
#2013-08-15|1363.43
#2013-08-16|1372.66
#2013-08-19|1360.54
#2013-08-20|1342.55
#2013-08-21|1332.22
#2013-08-22|1343.17
#2013-08-23|1349.52
#2013-08-26|1324.81
#2013-08-27|1303.64
#2013-08-28|1297.12
#2013-08-29|1301.82
#2013-08-30|1291.04
#2013-09-02|1307.45
#2013-09-03|1301.96
#2013-09-04|1296.87
#2013-09-05|1293.11
#2013-09-06|1298.74
#2013-09-09|1323.43
#2013-09-10|1334.89
#2013-09-11|1356.75
#2013-09-12|1360.69
#2013-09-13|1355.06
#2013-09-16|1374.47
#2013-09-17|1381.18
#2013-09-18|1380.47
#2013-09-19|1405.66
#2013-09-20|1404.68
#2013-09-23|1408.37
#2013-09-24|1422.10
#2013-09-25|1418.74
#2013-09-26|1404.22
#2013-09-27|1394.89
#2013-09-30|1384.14
#2013-10-01|1405.56
#2013-10-02|1421.56
#2013-10-03|1435.92
#2013-10-04|1467.60
#2013-10-07|1479.14
#2013-10-08|1486.25
#2013-10-09|1488.92
#2013-10-10|1508.11
#2013-10-11|1523.36
#2013-10-14|1537.10
#2013-10-15|1549.45
#2013-10-16|1556.98
#2013-10-17|1586.71
#2013-10-18|1597.40
#2013-10-21|1606.98
#2013-10-22|1624.31
#2013-10-23|1588.08
#2013-10-24|1608.08
#2013-10-25|1582.60
#2013-10-28|1575.59
#2013-10-29|1601.86
#2013-10-30|1603.40
#2013-10-31|1603.63
#2013-11-01|1590.63
#2013-11-04|1595.21
#2013-11-05|1588.30
#2013-11-06|1603.32
#2013-11-07|1573.55
#2013-11-08|1573.45
#2013-11-11|1594.10
#2013-11-12|1602.20
#2013-11-13|1575.08
#2013-11-14|1580.61
#2013-11-15|1586.27
#2013-11-18|1618.51
#2013-11-19|1608.06
#2013-11-20|1594.57
#2013-11-21|1602.65
#2013-11-22|1613.45
#2013-11-25|1608.61
#2013-11-26|1616.94
#2013-11-27|1631.96
#2013-11-28|1642.42
#2013-11-29|1644.73
#2013-12-02|1634.10
#2013-12-03|1608.81
#2013-12-04|1606.49
#2013-12-05|1593.40
#2013-12-06|1604.88
#2013-12-09|1627.26
#2013-12-10|1637.08
#2013-12-11|1620.71
#2013-12-12|1598.66
#2013-12-13|1601.06
#2013-12-16|1623.75
#2013-12-17|1614.24
#2013-12-18|1631.07
#2013-12-19|1644.78
#2013-12-20|1647.99
#2013-12-23|1663.42
#2013-12-24|1658.58
#2013-12-25|1658.58
#2013-12-26|1661.64
#2013-12-27|1691.34
#2013-12-30|1697.83
#2013-12-31|1693.49
#2014-01-01|1693.49
#2014-01-02|1684.39
#2014-01-03|1703.30
#2014-01-06|1723.99
#2014-01-07|1736.81
#2014-01-08|1726.31
#2014-01-09|1730.98
#2014-01-10|1746.32
#2014-01-13|1759.69
#2014-01-14|1766.01
#2014-01-15|1777.60
#2014-01-16|1769.91
#2014-01-17|1775.07
#2014-01-20|1767.14
#2014-01-21|1757.48
#2014-01-22|1744.46
#2014-01-23|1739.91
#2014-01-24|1708.88
#2014-01-27|1652.16
#2014-01-28|1667.84
#2014-01-29|1656.68
#2014-01-30|1657.48
#2014-01-31|1653.08
#2014-02-03|1620.29
#2014-02-04|1625.47
#2014-02-05|1641.78
#2014-02-06|1682.23
#2014-02-07|1696.93
#2014-02-10|1704.98
#2014-02-11|1741.03
#2014-02-12|1749.20
#2014-02-13|1769.59
#2014-02-14|1791.06
#2014-02-17|1802.64
#2014-02-18|1809.71
#2014-02-19|1812.72
#2014-02-20|1808.60
#2014-02-21|1818.55
#2014-02-24|1826.23
#2014-02-25|1836.43
#2014-02-26|1838.32
#2014-02-27|1845.72
#2014-02-28|1886.87
#2014-03-03|1821.84
#2014-03-04|1886.01
#2014-03-05|1917.71
#2014-03-06|1936.58
#2014-03-07|1932.41
#2014-03-10|1941.20
#2014-03-11|1948.20
#2014-03-12|1937.89
#2014-03-13|1941.10
#2014-03-14|1916.05
#2014-03-17|1949.98
#2014-03-18|1959.01
#2014-03-19|1961.84
#2014-03-20|1940.60
#2014-03-21|1948.35
#2014-03-24|1917.02
#2014-03-25|1918.02
#2014-03-26|1946.67
#2014-03-27|1942.51
#2014-03-28|1969.24
#2014-03-31|2005.76
#2014-04-01|2040.60
#2014-04-02|2019.48
#2014-04-03|2033.03
#2014-04-04|2043.55
#2014-04-07|2044.61
#2014-04-08|2020.48
#2014-04-09|2039.30
#2014-04-10|2030.17
#2014-04-11|2008.22
#2014-04-14|1959.94
#2014-04-15|1921.09
#2014-04-16|1951.94
#2014-04-17|1979.30
#2014-04-18|1976.35
#2014-04-21|1974.76
#2014-04-22|1998.15
#2014-04-23|2000.20
#2014-04-24|2003.72
#2014-04-25|1985.84
#2014-04-28|1987.45
#2014-04-29|2000.16
#2014-04-30|2004.31
#2014-05-01|2004.34
#2014-05-02|2009.98
#2014-05-05|2003.20
#2014-05-06|1998.02
#2014-05-07|1942.50
#2014-05-08|1965.04
#2014-05-09|1924.22
#2014-05-12|1942.37
#2014-05-13|1909.61
#2014-05-14|1882.69
#2014-05-15|1829.64
#2014-05-16|1818.35
#2014-05-19|1811.26
#2014-05-20|1815.10
#2014-05-21|1805.53
#2014-05-22|1796.85
#2014-05-23|1826.13
#2014-05-26|1882.98
#2014-05-27|1889.90
#2014-05-28|1903.53
#2014-05-29|1906.04
#2014-05-30|1938.51
#2014-06-02|1957.72
#2014-06-03|1946.66
#2014-06-04|1952.27
#2014-06-05|1948.98
#2014-06-06|1978.20
#2014-06-09|2044.90
#2014-06-10|2106.76
#2014-06-11|1993.51
#2014-06-12|1991.38
#2014-06-13|1988.87
#2014-06-16|2060.99
#2014-06-17|2128.71
#2014-06-18|2100.58
#2014-06-19|2041.90
#2014-06-20|2036.56
#2014-06-23|2018.21
#2014-06-24|1940.95
#2014-06-25|1865.34
#2014-06-26|1866.73
#2014-06-27|1860.65
#2014-06-30|1846.76
#2014-07-01|1889.14
#2014-07-02|1897.28
#2014-07-03|1907.02
#2014-07-04|1885.70
#2014-07-07|1860.73
#2014-07-08|1810.96
#2014-07-09|1823.00
#2014-07-10|1775.95
#2014-07-11|1778.49
#2014-07-14|1777.41
#2014-07-15|1764.46
#2014-07-16|1789.19
#2014-07-17|1769.35
#2014-07-18|1760.84
#2014-07-21|1738.98
#2014-07-22|1742.31
#2014-07-23|1739.56
#2014-07-24|1783.67
#2014-07-25|1777.18
#2014-07-28|1761.27
#2014-07-29|1756.70
#2014-07-30|1755.74
#2014-07-31|1728.81
#2014-08-01|1708.03
#2014-08-04|1700.68
#2014-08-05|1659.54
#2014-08-06|1601.61
#2014-08-07|1563.04
#2014-08-08|1549.67
#2014-08-11|1574.24
#2014-08-12|1584.09
#2014-08-13|1578.98
#2014-08-14|1570.42
#2014-08-15|1570.84
#2014-08-18|1583.63
#2014-08-19|1592.28
#2014-08-20|1591.89
#2014-08-21|1618.49
#2014-08-22|1613.54
#2014-08-25|1639.23
#2014-08-26|1660.88
#2014-08-27|1679.04
#2014-08-28|1652.56
#2014-08-29|1649.33
#2014-09-01|1635.57
#2014-09-02|1638.66
#2014-09-03|1645.85
#2014-09-04|1654.38
#2014-09-05|1661.65
#2014-09-08|1651.75
#2014-09-09|1629.00
#2014-09-10|1625.72
#2014-09-11|1624.99
#2014-09-12|1632.75
#2014-09-15|1604.98
#2014-09-16|1583.66
#2014-09-17|1600.74
#2014-09-18|1592.29
#2014-09-19|1574.98
#2014-09-22|1551.69
#2014-09-23|1546.55
#2014-09-24|1534.22
#2014-09-25|1509.81
#2014-09-26|1508.62
#2014-09-29|1497.02
#2014-09-30|1498.39
#2014-10-01|1497.67
#2014-10-02|1464.50
#2014-10-03|1458.62
#2014-10-06|1468.16
#2014-10-07|1446.54
#2014-10-08|1429.75
#2014-10-09|1399.21
#2014-10-10|1377.15
#2014-10-13|1377.28
#2014-10-14|1378.79
#2014-10-15|1344.93
#2014-10-16|1332.38
#2014-10-17|1375.90
#2014-10-20|1368.88
#2014-10-21|1392.63
#2014-10-22|1394.88
#2014-10-23|1403.34
#2014-10-24|1416.05
#2014-10-27|1394.38
#2014-10-28|1399.14
#2014-10-29|1384.92
#2014-10-30|1352.82
#2014-10-31|1367.58
#2014-11-03|1366.18
#2014-11-04|1354.83
#2014-11-05|1360.03
#2014-11-06|1352.29
#2014-11-07|1336.10
#2014-11-10|1329.46
#2014-11-11|1321.86
#2014-11-12|1307.77
#2014-11-13|1311.20
#2014-11-14|1325.33
#2014-11-17|1332.05
#2014-11-18|1364.95
#2014-11-19|1371.93
#2014-11-20|1370.43
#2014-11-21|1380.32
#2014-11-24|1388.66
#2014-11-25|1399.69
#2014-11-26|1403.88
#2014-11-27|1414.13
#2014-11-28|1419.98
#2014-12-01|1407.21
#2014-12-02|1400.10
#2014-12-03|1408.29
#2014-12-04|1407.20
#2014-12-05|1416.54
#2014-12-08|1418.23
#2014-12-09|1400.42
#2014-12-10|1392.48
#2014-12-11|1380.44
#2014-12-12|1362.26
#2014-12-15|1322.17
#2014-12-16|1351.65
#2014-12-17|1345.60
#2014-12-18|1359.32
#2014-12-19|1356.71
#2014-12-22|1363.70
#2014-12-23|1370.31
#2014-12-24|1371.78
#2014-12-25|1371.78
#2014-12-26|1369.64
#2014-12-29|1375.62
#2014-12-30|1372.28
#2014-12-31|1365.06
#2015-01-01|1365.06
#2015-01-02|1373.04
#2015-01-05|1346.25
#2015-01-06|1327.69
#2015-01-07|1307.96
#2015-01-08|1322.94
#2015-01-09|1318.42
#2015-01-12|1310.08
#2015-01-13|1324.39
#2015-01-14|1323.30
#2015-01-15|1314.32
#2015-01-16|1310.01
#2015-01-19|1352.54
#2015-01-20|1360.34
#2015-01-21|1377.28
#2015-01-22|1376.64
#2015-01-23|1373.91
#2015-01-26|1405.51
#2015-01-27|1419.17
#2015-01-28|1408.45
#2015-01-29|1412.75
#2015-01-30|1415.80
#2015-02-02|1433.27
#2015-02-03|1466.67
#2015-02-04|1473.13
#2015-02-05|1484.21
#2015-02-06|1469.83
#2015-02-09|1455.68
#2015-02-10|1475.55
#2015-02-11|1464.38
#2015-02-12|1496.20
#2015-02-13|1499.65
#2015-02-16|1503.91
#2015-02-17|1509.65
#2015-02-18|1520.41
#2015-02-19|1535.26
#2015-02-20|1537.30
#2015-02-23|1538.87
#2015-02-24|1545.48
#2015-02-25|1539.44
#2015-02-26|1547.22
#2015-02-27|1553.71
#2015-03-02|1556.74
#2015-03-03|1534.82
#2015-03-04|1531.80
#2015-03-05|1550.56
#2015-03-06|1550.48
#2015-03-09|1552.05
#2015-03-10|1527.99
#2015-03-11|1527.44
#2015-03-12|1538.33
#2015-03-13|1530.05
#2015-03-16|1544.54
#2015-03-17|1525.86
#2015-03-18|1528.94
#2015-03-19|1538.53
#2015-03-20|1573.43
#2015-03-23|1599.27
#2015-03-24|1620.79
#2015-03-25|1631.77
#2015-03-26|1611.84
#2015-03-27|1599.05
#2015-03-30|1611.28
#2015-03-31|1604.04
#2015-04-01|1617.25
#2015-04-02|1641.01
#2015-04-03|1656.84
#2015-04-06|1663.58
#2015-04-07|1647.51
#2015-04-08|1639.18
#2015-04-09|1632.03
#2015-04-10|1637.35
#2015-04-13|1641.85
#2015-04-14|1642.98
#2015-04-15|1638.41
#2015-04-16|1626.20
#2015-04-17|1596.34
#2015-04-20|1610.69
#2015-04-21|1602.43
#2015-04-22|1597.27
#2015-04-23|1596.28
#2015-04-24|1617.95
#2015-04-27|1646.59
#2015-04-28|1654.29
#2015-04-29|1645.95
#2015-04-30|1654.61
#2015-05-01|1657.25
#2015-05-04|1649.29
#2015-05-05|1630.40
#2015-05-06|1648.99
#2015-05-07|1649.31
#2015-05-08|1666.24
#2015-05-11|1667.02
#2015-05-12|1660.41
#2015-05-13|1675.02
#2015-05-14|1688.04
#2015-05-15|1696.07
#2015-05-18|1675.84
#2015-05-19|1656.21
#2015-05-20|1652.13
#2015-05-21|1651.55
#2015-05-22|1635.64
#2015-05-25|1543.53
#2015-05-26|1526.67
#2015-05-27|1539.21
#2015-05-28|1550.90
#2015-05-29|1545.83
#2015-06-01|1540.99
#2015-06-02|1578.37
#2015-06-03|1602.37
#2015-06-04|1595.63
#2015-06-05|1540.06
#2015-06-08|1539.15
#2015-06-09|1534.68
#2015-06-10|1567.19
#2015-06-11|1560.65
#2015-06-12|1547.20
#2015-06-15|1511.35
#2015-06-16|1514.08
#2015-06-17|1505.16
#2015-06-18|1529.28
#2015-06-19|1530.40
#2015-06-22|1588.22
#2015-06-23|1572.85
#2015-06-24|1561.47
#2015-06-25|1566.18
#2015-06-26|1568.53
#2015-06-29|1508.34
#2015-06-30|1511.88
#2015-07-01|1531.23
#2015-07-02|1516.11
#2015-07-03|1506.53
#2015-07-06|1467.80
#2015-07-07|1417.67
#2015-07-08|1444.08
#2015-07-09|1481.01
#2015-07-10|1527.37
#2015-07-13|1524.33
#2015-07-14|1515.64
#2015-07-15|1523.72
#2015-07-16|1548.14
#2015-07-17|1546.16
#2015-07-20|1565.19
#2015-07-21|1569.49
#2015-07-22|1573.45
#2015-07-23|1592.41
#2015-07-24|1586.99
#2015-07-27|1569.62
#2015-07-28|1576.72
#2015-07-29|1624.60
#2015-07-30|1609.00
#2015-07-31|1634.32
#2015-08-03|1638.08
#2015-08-04|1627.21
#2015-08-05|1626.96
#2015-08-06|1622.35
#2015-08-07|1615.56
#2015-08-10|1628.96
#2015-08-11|1630.64
#2015-08-12|1609.10
#2015-08-13|1626.28
#2015-08-14|1625.83
#2015-08-17|1628.97
#2015-08-18|1626.97
#2015-08-19|1619.23
#2015-08-20|1602.39
#2015-08-21|1584.32
#2015-08-24|1555.32
#2015-08-25|1590.21
#2015-08-26|1583.53
#2015-08-27|1591.36
#2015-08-28|1583.04
#2015-08-31|1582.58
#2015-09-01|1556.73
#2015-09-02|1548.15
#2015-09-03|1558.30
#2015-09-04|1537.21
#2015-09-07|1548.39
#2015-09-08|1577.47
#2015-09-09|1580.77
#2015-09-10|1586.26
#2015-09-11|1587.94
#2015-09-14|1574.08
#2015-09-15|1575.36
#2015-09-16|1580.98
#2015-09-17|1591.76
#2015-09-18|1586.92
#2015-09-21|1573.69
#2015-09-22|1528.52
#2015-09-23|1533.16
#2015-09-24|1532.33
#2015-09-25|1551.82
#2015-09-28|1522.68
#2015-09-29|1507.02
#2015-09-30|1519.25
#2015-10-01|1524.49
#2015-10-02|1543.32
#2015-10-05|1571.65
#2015-10-06|1595.42
#2015-10-07|1584.97
#2015-10-08|1601.19
#2015-10-09|1597.96
#2015-10-12|1594.53
#2015-10-13|1594.93
#2015-10-14|1598.36
#2015-10-15|1604.70
#2015-10-16|1597.67
#2015-10-19|1602.11
#2015-10-20|1602.66
#2015-10-21|1593.50
#2015-10-22|1578.97
#2015-10-23|1573.06
#2015-10-26|1582.30
#2015-10-27|1567.71
#2015-10-28|1577.60
#2015-10-29|1565.35
#2015-10-30|1585.21
#2015-11-02|1593.68
#2015-11-03|1581.26
#2015-11-04|1572.22
#2015-11-05|1569.30
#2015-11-06|1567.01
#2015-11-09|1563.23
#2015-11-10|1562.13
#2015-11-11|1567.55
#2015-11-12|1549.54
#2015-11-13|1539.93
#2015-11-16|1526.36
#2015-11-17|1534.25
#2015-11-18|1534.40
#2015-11-19|1556.23
#2015-11-20|1544.96
#2015-11-23|1542.33
#2015-11-24|1524.14
#2015-11-25|1532.63
#2015-11-26|1539.30
#2015-11-27|1544.84
#2015-11-30|1551.11
#2015-12-01|1568.81
#2015-12-02|1569.22
#2015-12-03|1592.76
#2015-12-04|1603.36
#2015-12-07|1598.97
#2015-12-08|1582.33
#2015-12-09|1588.59
#2015-12-10|1567.49
#2015-12-11|1559.54
#2015-12-14|1539.71
#2015-12-15|1554.74
#2015-12-16|1562.45
#2015-12-17|1560.22
#2015-12-18|1557.26
#2015-12-21|1555.86
#2015-12-22|1557.65
#2015-12-23|1564.60
#2015-12-24|1575.93
#2015-12-25|1575.93
#2015-12-28|1582.58
#2015-12-29|1591.55
#2015-12-30|1596.37
#2015-12-31|1588.77
#2016-01-01|1588.77
#2016-01-04|1545.04
#2016-01-05|1528.10
#2016-01-06|1511.86
#2016-01-07|1496.30
#2016-01-08|1485.26
#2016-01-11|1451.74
#2016-01-12|1473.38
#2016-01-13|1483.51
#2016-01-14|1458.02
#2016-01-15|1439.70
#2016-01-18|1386.96
#2016-01-19|1398.72
#2016-01-20|1334.46
#2016-01-21|1360.39
#2016-01-22|1395.49
#2016-01-25|1401.19
#2016-01-26|1420.10
#2016-01-27|1414.10
#2016-01-28|1401.59
#2016-01-29|1416.81
#2016-02-01|1428.49
#2016-02-02|1396.13
#2016-02-03|1379.40
#2016-02-04|1388.84
#2016-02-05|1356.21
#2016-02-08|1281.93
#2016-02-09|1273.70
#2016-02-10|1300.86
#2016-02-11|1279.53
#2016-02-12|1293.45
#2016-02-15|1329.03
#2016-02-16|1328.91
#2016-02-17|1369.68
#2016-02-18|1358.55
#2016-02-19|1346.61
#2016-02-22|1371.59
#2016-02-23|1359.89
#2016-02-24|1337.71
#2016-02-25|1355.81
#2016-02-26|1352.93
#2016-02-29|1362.05
#2016-03-01|1386.28
#2016-03-02|1391.45
#2016-03-03|1403.52
#2016-03-04|1416.55
#2016-03-07|1397.92
#2016-03-08|1395.24
#2016-03-09|1385.54
#2016-03-10|1392.16
#2016-03-11|1422.19
#2016-03-14|1438.66
#2016-03-15|1429.17
#2016-03-16|1427.75
#2016-03-17|1449.99
#2016-03-18|1464.29
#2016-03-21|1462.05
#2016-03-22|1458.43
#2016-03-23|1435.50
#2016-03-24|1420.10
#2016-03-25|1420.10
#2016-03-28|1426.66
#2016-03-29|1414.83
#2016-03-30|1449.59
#2016-03-31|1448.97
#2016-04-01|1441.38
#2016-04-04|1441.18
#2016-04-05|1407.52
#2016-04-06|1405.15
#2016-04-07|1391.96
#2016-04-08|1419.80
#2016-04-11|1449.76
#2016-04-12|1434.54
#2016-04-13|1448.40
#2016-04-14|1453.14
#2016-04-15|1454.19
#2016-04-18|1473.30
#2016-04-19|1471.73
#2016-04-20|1470.57
#2016-04-21|1464.13
#2016-04-22|1454.90
#2016-04-25|1452.70
#2016-04-26|1460.46
#2016-04-27|1468.19
#2016-04-28|1474.21
#2016-04-29|1478.43
#2016-05-02|1481.38
#2016-05-03|1453.82
#2016-05-04|1453.76
#2016-05-05|1438.47
#2016-05-06|1435.21
#2016-05-09|1422.83
#2016-05-10|1418.95
#2016-05-11|1416.25
#2016-05-12|1409.27
#2016-05-13|1410.62
#2016-05-16|1417.67
#2016-05-17|1413.87
#2016-05-18|1413.96
#2016-05-19|1397.44
#2016-05-20|1403.32
#2016-05-23|1395.07
#2016-05-24|1405.14
#2016-05-25|1424.05
#2016-05-26|1429.39
#2016-05-27|1429.27
#2016-05-30|1439.68
#2016-05-31|1425.19
#2016-06-01|1423.13
#2016-06-02|1418.29
#2016-06-03|1427.40
#2016-06-06|1420.66
#2016-06-07|1434.21
#2016-06-08|1434.86
#2016-06-09|1424.28
#2016-06-10|1389.23
#2016-06-13|1345.82
#2016-06-14|1314.16
#2016-06-15|1307.62
#2016-06-16|1267.76
#2016-06-17|1324.95
#2016-06-20|1366.26
#2016-06-21|1364.10
#2016-06-22|1369.57
#2016-06-23|1397.53
#2016-06-24|1271.07
#2016-06-27|1187.51
#2016-06-28|1234.34
#2016-06-29|1250.19
#2016-06-30|1262.55
#2016-07-01|1283.16
#2016-07-04|1265.67
#2016-07-05|1231.98
#2016-07-06|1198.59
#2016-07-07|1210.82
#2016-07-08|1232.40
#2016-07-11|1251.12
#2016-07-12|1277.36
#2016-07-13|1281.25
#2016-07-14|1300.66
#2016-07-15|1282.86
#2016-07-18|1290.02
#2016-07-19|1278.36
#2016-07-20|1296.08
#2016-07-21|1294.05
#2016-07-22|1291.52
#2016-07-25|1288.31
#2016-07-26|1289.57
#2016-07-27|1320.11
#2016-07-28|1317.49
#2016-07-29|1336.01
#2016-08-01|1320.46
#2016-08-02|1293.94
#2016-08-03|1285.32
#2016-08-04|1284.58
#2016-08-05|1303.91
#2016-08-08|1309.12
#2016-08-09|1319.84
#2016-08-10|1325.13
#2016-08-11|1336.43
#2016-08-12|1343.34
#2016-08-15|1345.56
#2016-08-16|1340.10
#2016-08-17|1328.60
#2016-08-18|1342.74
#2016-08-19|1331.18
#2016-08-22|1335.13
#2016-08-23|1342.40
#2016-08-24|1344.36
#2016-08-25|1336.54
#2016-08-26|1343.40
#2016-08-29|1323.87
#2016-08-30|1326.81
#2016-08-31|1331.85
#2016-09-01|1340.88
#2016-09-02|1345.91
#2016-09-05|1348.93
#2016-09-06|1360.13
#2016-09-07|1372.07
#2016-09-08|1378.33
#2016-09-09|1364.66
#2016-09-12|1342.79
#2016-09-13|1338.70
#2016-09-14|1339.04
#2016-09-15|1339.92
#2016-09-16|1317.92
#2016-09-19|1330.42
#2016-09-20|1311.13
#2016-09-21|1318.42
#2016-09-22|1347.45
#2016-09-23|1331.65
#2016-09-26|1320.94
#2016-09-27|1298.38
#2016-09-28|1309.86
#2016-09-29|1311.54
#2016-09-30|1316.44
#2016-10-03|1321.24
#2016-10-04|1320.20
#2016-10-05|1342.47
#2016-10-06|1336.28
#2016-10-07|1329.44
#2016-10-10|1340.65
#2016-10-11|1326.49
#2016-10-12|1331.64
#2016-10-13|1320.44
#2016-10-14|1339.16
#2016-10-17|1345.64
#2016-10-18|1357.67
#2016-10-19|1374.31
#2016-10-20|1378.83
#2016-10-21|1372.00
#2016-10-24|1386.79
#2016-10-25|1369.80
#2016-10-26|1385.82
#2016-10-27|1392.57
#2016-10-28|1384.82
#2016-10-31|1381.75
#2016-11-01|1377.39
#2016-11-02|1351.39
#2016-11-03|1345.85
#2016-11-04|1336.30
#2016-11-07|1345.22
#2016-11-08|1353.04
#2016-11-09|1336.69
#2016-11-10|1331.76
#2016-11-11|1343.82
#2016-11-14|1324.21
#2016-11-15|1312.72
#2016-11-16|1298.19
#2016-11-17|1285.82
#2016-11-18|1260.95
#2016-11-21|1249.97
#2016-11-22|1255.13
#2016-11-23|1249.01
#2016-11-24|1248.38
#2016-11-25|1254.42
#2016-11-28|1229.82
#2016-11-29|1250.54
#2016-11-30|1263.58
#2016-12-01|1274.86
#2016-12-02|1265.88
#2016-12-05|1275.41
#2016-12-06|1328.72
#2016-12-07|1368.65
#2016-12-08|1377.28
#2016-12-09|1357.03
#2016-12-12|1366.16
#2016-12-13|1378.82
#2016-12-14|1377.48
#2016-12-15|1371.77
#2016-12-16|1373.74
#2016-12-19|1373.18
#2016-12-20|1379.01
#2016-12-21|1391.89
#2016-12-22|1401.87
#2016-12-23|1402.67
#2016-12-26|1402.67
#2016-12-27|1404.30
#2016-12-28|1387.17
#2016-12-29|1390.81
#2016-12-30|1406.28
#2017-01-02|1433.45
#2017-01-03|1430.86
#2017-01-04|1443.94
#2017-01-05|1463.89
#2017-01-06|1461.93
#2017-01-09|1438.90
#2017-01-10|1444.20
#2017-01-11|1436.86
#2017-01-12|1465.32
#2017-01-13|1491.83
#2017-01-16|1485.06
#2017-01-17|1500.03
#2017-01-18|1503.62
#2017-01-19|1505.08
#2017-01-20|1511.22
#2017-01-23|1520.40
#2017-01-24|1532.26
#2017-01-25|1526.10
#2017-01-26|1504.26
#2017-01-27|1508.01
#2017-01-30|1473.50
#2017-01-31|1476.18
#2017-02-01|1488.67
#2017-02-02|1494.87
#2017-02-03|1500.69
#2017-02-06|1462.77
#2017-02-07|1455.24
#2017-02-08|1468.04
#2017-02-09|1471.47
#2017-02-10|1451.80
#2017-02-13|1465.10
#2017-02-14|1477.03
#2017-02-15|1480.26
#2017-02-16|1488.44
#2017-02-17|1487.42
#2017-02-20|1486.18
#2017-02-21|1458.29
#2017-02-22|1449.25
#2017-02-23|1445.82
#2017-02-24|1421.98
#2017-02-27|1455.87
#2017-02-28|1471.27
#2017-03-01|1493.26
#2017-03-02|1492.16
#2017-03-03|1511.18
#2017-03-06|1508.45
#2017-03-07|1504.67
#2017-03-08|1504.56
#2017-03-09|1519.60
#2017-03-10|1551.18
#2017-03-13|1551.48
#2017-03-14|1535.59
#2017-03-15|1544.34
#2017-03-16|1589.54
#2017-03-17|1598.07
#2017-03-20|1617.75
#2017-03-21|1632.78
#2017-03-22|1635.02
#2017-03-23|1659.97
#2017-03-24|1665.74
#2017-03-27|1674.64
#2017-03-28|1677.54
#2017-03-29|1644.28
#2017-03-30|1644.71
#2017-03-31|1649.41
#2017-04-03|1642.07
#2017-04-04|1647.63
#2017-04-05|1650.40
#2017-04-06|1651.00
#2017-04-07|1647.99
#2017-04-10|1645.63
#2017-04-11|1647.76
#2017-04-12|1643.69
#2017-04-13|1632.65
#2017-04-14|1632.65
#2017-04-17|1638.57
#2017-04-18|1632.71
#2017-04-19|1659.12
#2017-04-20|1676.12
#2017-04-21|1656.41
#2017-04-24|1729.67
#2017-04-25|1756.12
#2017-04-26|1760.29
#2017-04-27|1759.82
#2017-04-28|1771.33
#2017-05-01|1775.88
#2017-05-02|1785.52
#2017-05-03|1777.41
#2017-05-04|1806.25
#2017-05-05|1818.53
#2017-05-08|1801.84
#2017-05-09|1819.20
#2017-05-10|1800.45
#2017-05-11|1789.18
#2017-05-12|1803.20
#2017-05-15|1815.19
#2017-05-16|1831.51
#2017-05-17|1799.26
#2017-05-18|1798.48
#2017-05-19|1835.13
#2017-05-22|1834.42
#2017-05-23|1836.37
#2017-05-24|1841.84
#2017-05-25|1859.02
#2017-05-26|1844.69
#2017-05-29|1818.02
#2017-05-30|1816.28
#2017-05-31|1820.29
#2017-06-01|1833.68
#2017-06-02|1845.21
#2017-06-05|1825.62
#2017-06-06|1824.91
#2017-06-07|1819.32
#2017-06-08|1830.98
#2017-06-09|1820.17
#2017-06-12|1799.84
#2017-06-13|1820.23
#2017-06-14|1832.55
#2017-06-15|1788.28
#2017-06-16|1798.55
#2017-06-19|1806.74
#2017-06-20|1788.12
#2017-06-21|1796.31
#2017-06-22|1796.86
#2017-06-23|1799.14
#2017-06-26|1809.95
#2017-06-27|1812.41
#2017-06-28|1830.38
#2017-06-29|1808.99
#2017-06-30|1795.66
#2017-07-03|1805.29
#2017-07-04|1814.05
#2017-07-05|1810.17
#2017-07-06|1819.65
#2017-07-07|1828.23
#2017-07-10|1838.91
#2017-07-11|1836.06
#2017-07-12|1868.67
#2017-07-13|1874.19
#2017-07-14|1880.06
#2017-07-17|1890.32
#2017-07-18|1898.66
#2017-07-19|1895.04
#2017-07-20|1915.00
#2017-07-21|1906.68
#2017-07-24|1914.15
#2017-07-25|1928.47
#2017-07-26|1918.36
#2017-07-27|1935.70
#2017-07-28|1932.59
#2017-07-31|1964.70
#2017-08-01|1974.77
#2017-08-02|1981.73
#2017-08-03|1992.28
#2017-08-04|1981.39
#2017-08-07|1987.42
#2017-08-08|1987.56
#2017-08-09|1974.18
#2017-08-10|1963.92
#2017-08-11|1946.02
#2017-08-14|1964.39
#2017-08-15|1953.55
#2017-08-16|1969.59
#2017-08-17|1972.00
#2017-08-18|1963.31
#2017-08-21|1975.69
#2017-08-22|1961.21
#2017-08-23|1959.66
#2017-08-24|1956.92
#2017-08-25|1969.26
#2017-08-28|1967.37
#2017-08-29|1962.29
#2017-08-30|1962.54
#2017-08-31|1978.45
#2017-09-01|1987.80
#2017-09-04|1985.68
#2017-09-05|1985.87
#2017-09-06|1990.70
#2017-09-07|2007.34
#2017-09-08|2017.00
#2017-09-11|2042.69
#2017-09-12|2049.52
#2017-09-13|2042.58
#2017-09-14|2032.11
#2017-09-15|2026.03
#2017-09-18|2038.65
#2017-09-19|2052.34
#2017-09-20|2048.99
#2017-09-21|2042.67
#2017-09-22|2057.39
#2017-09-25|2037.38
#2017-09-26|2019.43
#2017-09-27|2030.59
#2017-09-28|2052.65
#2017-09-29|2065.36
#2017-10-02|2064.83
#2017-10-03|2060.36
#2017-10-04|2051.56
#2017-10-05|2043.12
#2017-10-06|2037.07
#2017-10-09|2036.57
#2017-10-10|2046.36
#2017-10-11|2068.81
#2017-10-12|2063.63
#2017-10-13|2062.04
#2017-10-16|2059.03
#2017-10-17|2048.62
#2017-10-18|2053.30
#2017-10-19|2041.92
#2017-10-20|2042.67
#2017-10-23|2040.24
#2017-10-24|2045.50
#2017-10-25|2048.08
#2017-10-26|2046.70
#2017-10-27|2019.54
#2017-10-30|2040.88
#2017-10-31|2055.18
#2017-11-01|2058.17
#2017-11-02|2063.65
#2017-11-03|2056.61
#2017-11-06|2054.13
#2017-11-07|2031.99
#2017-11-08|2005.05
#2017-11-09|1979.65
#2017-11-10|1970.52
#2017-11-13|1949.97
#2017-11-14|1956.39
#2017-11-15|1952.57
#2017-11-16|1961.67
#2017-11-17|1957.73
#2017-11-20|1971.19
#2017-11-21|1992.21
#2017-11-22|1998.37
#2017-11-23|2005.79
#2017-11-24|2029.88
#2017-11-27|2012.50
#2017-11-28|2011.51
#2017-11-29|2017.97
#2017-11-30|2038.35
#2017-12-01|2008.82
#2017-12-04|2026.89
#2017-12-05|2022.63
#2017-12-06|2011.29
#2017-12-07|2019.22
#2017-12-08|2027.41
#2017-12-11|2039.39
#2017-12-12|2023.79
#2017-12-13|2007.44
#2017-12-14|1996.05
#2017-12-15|1989.73
#2017-12-18|2012.92
#2017-12-19|2004.86
#2017-12-20|2020.06
#2017-12-21|2020.29
#2017-12-22|2003.81
#2017-12-25|2003.81
#2017-12-26|2009.06
#2017-12-27|2028.76
#2017-12-28|2044.52
#2017-12-29|2038.40
#2018-01-01|2038.40
#2018-01-02|2045.30
#2018-01-03|2057.96
#2018-01-04|2097.56
#2018-01-05|2101.89
#2018-01-08|2103.33
#2018-01-09|2116.03
#2018-01-10|2119.01
#2018-01-11|2133.92
#2018-01-12|2161.94
#2018-01-15|2198.81
#2018-01-16|2188.79
#2018-01-17|2189.74
#2018-01-18|2189.45
#2018-01-19|2203.45
#2018-01-22|2243.40
#2018-01-23|2252.01
#2018-01-24|2256.64
#2018-01-25|2280.39
#2018-01-26|2286.58
#2018-01-29|2260.73
#2018-01-30|2221.23
#2018-01-31|2230.47
#2018-02-01|2230.55
#2018-02-02|2190.89
#2018-02-05|2155.80
#2018-02-06|2105.75
#2018-02-07|2144.20
#2018-02-08|2087.77
#2018-02-09|2071.29
#2018-02-12|2078.66
#2018-02-13|2073.90
#2018-02-14|2092.17
#2018-02-15|2135.38
#2018-02-16|2152.49
#2018-02-19|2127.66
#2018-02-20|2119.17
#2018-02-21|2109.90
#2018-02-22|2099.97
#2018-02-23|2093.72
#2018-02-26|2110.89
#2018-02-27|2087.57
#2018-02-28|2075.33
#2018-03-01|2050.83
#2018-03-02|2038.04
#2018-03-05|2033.68
#2018-03-06|2083.75
#2018-03-07|2100.75
#2018-03-08|2115.45
#2018-03-09|2129.42
#2018-03-12|2136.44
#2018-03-13|2145.61
#2018-03-14|2113.81
#2018-03-15|2129.56
#2018-03-16|2116.27
#2018-03-19|2118.98
#2018-03-20|2116.86
#2018-03-21|2100.99
#2018-03-22|2081.30
#2018-03-23|2086.08
#2018-03-26|2074.12
#2018-03-27|2081.17
#2018-03-28|2052.89
#2018-03-29|2053.37
#2018-03-30|2053.37
#2018-04-02|2055.21
#2018-04-03|2047.97
#2018-04-04|2043.66
#2018-04-05|2060.56
#2018-04-06|2072.40
#2018-04-09|2078.65
#2018-04-10|2097.07
#2018-04-11|2080.85
#2018-04-12|2082.33
#2018-04-13|2084.62
#2018-04-16|2093.21
#2018-04-17|2104.82
#2018-04-18|2117.84
#2018-04-19|2093.21
#2018-04-20|2088.58
#2018-04-23|2090.62
#2018-04-24|2106.08
#2018-04-25|2086.49
#2018-04-26|2078.58
#2018-04-27|2079.52
#2018-04-30|2086.98
#2018-05-01|2071.01
#2018-05-02|2093.86
#2018-05-03|2088.62
#2018-05-04|2098.56
#2018-05-07|2110.70
#2018-05-08|2071.45
#2018-05-09|2081.46
#2018-05-10|2071.87
#2018-05-11|2093.66
#2018-05-14|2095.02
#2018-05-15|2061.16
#2018-05-16|2006.19
#2018-05-17|2008.27
#2018-05-18|1959.85
#2018-05-21|1938.60
#2018-05-22|1952.36
#2018-05-23|1927.03
#2018-05-24|1933.18
#2018-05-25|1907.57
#2018-05-28|1848.91
#2018-05-29|1785.02
#2018-05-30|1820.39
#2018-05-31|1851.28
#2018-06-01|1898.30
#2018-06-04|1899.14
#2018-06-05|1887.14
#2018-06-06|1908.97
#2018-06-07|1917.01
#2018-06-08|1873.53
#2018-06-11|1919.88
#2018-06-12|1920.64
#2018-06-13|1928.02
#2018-06-14|1924.84
#2018-06-15|1901.65
#2018-06-18|1900.66
#2018-06-19|1894.89
#2018-06-20|1900.49
#2018-06-21|1877.60
#2018-06-22|1910.73
#2018-06-25|1890.09
#2018-06-26|1880.07
#2018-06-27|1854.26
#2018-06-28|1840.04
#2018-06-29|1872.71
#2018-07-02|1847.86
#2018-07-03|1874.74
#2018-07-04|1854.37
#2018-07-05|1884.48
#2018-07-06|1908.67
#2018-07-09|1915.92
#2018-07-10|1908.84
#2018-07-11|1879.21
#2018-07-12|1879.79
#2018-07-13|1884.25
#2018-07-16|1894.34
#2018-07-17|1903.48
#2018-07-18|1909.44
#2018-07-19|1900.64
#2018-07-20|1905.52
#2018-07-23|1889.46
#2018-07-24|1895.43
#2018-07-25|1879.64
#2018-07-26|1900.66
#2018-07-27|1913.16
#2018-07-30|1920.62
#2018-07-31|1929.44
#2018-08-01|1916.21
#2018-08-02|1876.95
#2018-08-03|1871.13
#2018-08-06|1870.55
#2018-08-07|1885.99
#2018-08-08|1885.65
#2018-08-09|1879.65
#2018-08-10|1829.84
#2018-08-13|1815.41
#2018-08-14|1803.01
#2018-08-15|1793.50
#2018-08-16|1788.85
#2018-08-17|1782.77
#2018-08-20|1787.83
#2018-08-21|1829.42
#2018-08-22|1846.21
#2018-08-23|1837.30
#2018-08-24|1845.34
#2018-08-27|1858.90
#2018-08-28|1848.94
#2018-08-29|1849.14
#2018-08-30|1828.07
#2018-08-31|1816.30
#2018-09-03|1827.40
#2018-09-04|1819.36
#2018-09-05|1848.34
#2018-09-06|1840.77
#2018-09-07|1837.67
#2018-09-10|1863.87
#2018-09-11|1851.32
#2018-09-12|1862.89
#2018-09-13|1865.59
#2018-09-14|1870.81
#2018-09-17|1881.85
#2018-09-18|1892.08
#2018-09-19|1895.87
#2018-09-20|1907.96
#2018-09-21|1911.49
#2018-09-24|1909.08
#2018-09-25|1913.39
#2018-09-26|1903.24
#2018-09-27|1881.46
#2018-09-28|1816.33
#2018-10-01|1805.74
#2018-10-02|1784.39
#2018-10-03|1787.96
#2018-10-04|1784.41
#2018-10-05|1738.41
#2018-10-08|1677.78
#2018-10-09|1671.15
#2018-10-10|1659.12
#2018-10-11|1630.35
#2018-10-12|1642.59
#2018-10-15|1632.21
#2018-10-16|1670.57
#2018-10-17|1645.52
#2018-10-18|1623.38
#2018-10-19|1607.08
#2018-10-22|1587.49
#2018-10-23|1547.63
#2018-10-24|1521.51
#2018-10-25|1544.16
#2018-10-26|1528.40
#2018-10-29|1576.20
#2018-10-30|1562.45
#2018-10-31|1563.07
#2018-11-01|1577.00
#2018-11-02|1601.14
#2018-11-05|1596.34
#2018-11-06|1592.93
#2018-11-07|1626.67
#2018-11-08|1611.58
#2018-11-09|1593.30
#2018-11-12|1554.72
#2018-11-13|1571.46
#2018-11-14|1557.10
#2018-11-15|1544.09
#2018-11-16|1549.46
#2018-11-19|1549.03
#2018-11-20|1505.96
#2018-11-21|1507.12
#2018-11-22|1510.58
#2018-11-23|1523.79
#2018-11-26|1558.33
#2018-11-27|1546.85
#2018-11-28|1549.26
#2018-11-29|1564.29
#2018-11-30|1556.85
#2018-12-03|1590.48
#2018-12-04|1578.12
#2018-12-05|1568.60
#2018-12-06|1528.20
#2018-12-07|1532.42
#2018-12-10|1501.49
#2018-12-11|1488.45
#2018-12-12|1520.48
#2018-12-13|1518.37
#2018-12-14|1497.99
#2018-12-17|1474.41
#2018-12-18|1471.11
#2018-12-19|1499.40
#2018-12-20|1481.68
#2018-12-21|1483.42
#2018-12-24|1483.42
#2018-12-25|1483.42
#2018-12-26|1482.64
#2018-12-27|1469.89
#2018-12-28|1505.94
#2018-12-31|1505.54
#2019-01-01|1505.54
#2019-01-02|1504.58
#2019-01-03|1519.56
#2019-01-04|1552.44
#2019-01-07|1574.29
#2019-01-08|1568.17
#2019-01-09|1594.30
#2019-01-10|1598.17
#2019-01-11|1591.30
#2019-01-14|1577.99
#2019-01-15|1572.60
#2019-01-16|1585.54
#2019-01-17|1589.68
#2019-01-18|1602.75
#2019-01-21|1601.19
#2019-01-22|1591.35
#2019-01-23|1598.94
#2019-01-24|1608.26
#2019-01-25|1632.45
#2019-01-28|1633.64
#2019-01-29|1634.96
#2019-01-30|1633.10
#2019-01-31|1630.56
#2019-02-01|1616.15
#2019-02-04|1616.72
#2019-02-05|1624.18
#2019-02-06|1628.62
#2019-02-07|1598.79
#2019-02-08|1581.69
#2019-02-11|1591.62
#2019-02-12|1618.46
#2019-02-13|1624.90
#2019-02-14|1626.31
#2019-02-15|1641.20
#2019-02-18|1657.01
#2019-02-19|1644.84
#2019-02-20|1649.09
#2019-02-21|1641.19
#2019-02-22|1650.14
#2019-02-25|1660.80
#2019-02-26|1664.32
#2019-02-27|1669.45
#2019-02-28|1687.17
#2019-03-01|1694.59
#2019-03-04|1693.30
#2019-03-05|1695.16
#2019-03-06|1708.98
#2019-03-07|1677.01
#2019-03-08|1667.09
#2019-03-11|1657.35
#2019-03-12|1669.79
#2019-03-13|1679.64
#2019-03-14|1694.96
#2019-03-15|1702.10
#2019-03-18|1719.26
#2019-03-19|1727.89
#2019-03-20|1711.75
#2019-03-21|1712.52
#2019-03-22|1678.30
#2019-03-25|1676.04
#2019-03-26|1677.21
#2019-03-27|1678.54
#2019-03-28|1671.60
#2019-03-29|1683.31
#2019-04-01|1696.42
#2019-04-02|1690.38
#2019-04-03|1716.43
#2019-04-04|1717.42
#2019-04-05|1725.21
#2019-04-08|1731.30
#2019-04-09|1717.49
#2019-04-10|1708.30
#2019-04-11|1718.46
#2019-04-12|1737.05
#2019-04-15|1745.90
#2019-04-16|1753.10
#2019-04-17|1754.12
#2019-04-18|1745.04
#2019-04-19|1745.04
#2019-04-22|1746.83
#2019-04-23|1738.59
#2019-04-24|1726.26
#2019-04-25|1723.92
#2019-04-26|1724.12
#2019-04-29|1739.09
#2019-04-30|1747.51
#2019-05-01|1752.74
#2019-05-02|1743.39
#2019-05-03|1741.10
#2019-05-06|1711.46
#2019-05-07|1690.30
#2019-05-08|1694.02
#2019-05-09|1657.31
#2019-05-10|1663.92
#2019-05-13|1631.91
#2019-05-14|1649.42
#2019-05-15|1635.67
#2019-05-16|1655.40
#2019-05-17|1644.41
#2019-05-20|1602.99
#2019-05-21|1608.61
#2019-05-22|1602.58
#2019-05-23|1575.16
#2019-05-24|1605.29
#2019-05-27|1592.79
#2019-05-28|1585.74
#2019-05-29|1567.05
#2019-05-30|1572.34
#2019-05-31|1569.48
#2019-06-03|1577.03
#2019-06-04|1604.68
#2019-06-05|1610.03
#2019-06-06|1603.60
#2019-06-07|1619.84
#2019-06-10|1633.28
#2019-06-11|1641.71
#2019-06-12|1629.95
#2019-06-13|1635.88
#2019-06-14|1622.93
#2019-06-17|1617.01
#2019-06-18|1630.15
#2019-06-19|1647.78
#2019-06-20|1664.00
#2019-06-21|1667.59
#2019-06-24|1661.17
#2019-06-25|1646.10
#2019-06-26|1650.61
#2019-06-27|1655.90
#2019-06-28|1665.58
#2019-07-01|1659.47
#2019-07-02|1664.75
#2019-07-03|1696.53
#2019-07-04|1724.61
#2019-07-05|1712.66
#2019-07-08|1706.05
#2019-07-09|1704.01
#2019-07-10|1720.33
#2019-07-11|1728.42
#2019-07-12|1728.93
#2019-07-15|1719.89
#2019-07-16|1721.07
#2019-07-17|1710.30
#2019-07-18|1700.01
#2019-07-19|1671.10
#2019-07-22|1683.23
#2019-07-23|1679.32
#2019-07-24|1675.42
#2019-07-25|1648.29
#2019-07-26|1645.52
#2019-07-29|1638.63
#2019-07-30|1608.42
#2019-07-31|1611.91
#2019-08-01|1609.82
#2019-08-02|1590.55
#2019-08-05|1596.92
#2019-08-06|1588.89
#2019-08-07|1600.97
#2019-08-08|1610.31
#2019-08-09|1552.19
#2019-08-12|1539.18
#2019-08-13|1548.10
#2019-08-14|1511.70
#2019-08-15|1506.07
#2019-08-16|1525.99
#2019-08-19|1553.61
#2019-08-20|1543.46
#2019-08-21|1565.19
#2019-08-22|1565.69
#2019-08-23|1552.55
#2019-08-26|1555.58
#2019-08-27|1572.23
#2019-08-28|1558.78
#2019-08-29|1583.30
#2019-08-30|1559.65
#2019-09-02|1558.80
#2019-09-03|1556.17
#2019-09-04|1586.93
#2019-09-05|1600.85
#2019-09-06|1596.76
#2019-09-09|1615.78
#2019-09-10|1614.30
#2019-09-11|1608.72
#2019-09-12|1623.99
#2019-09-13|1656.07
#2019-09-16|1632.90
#2019-09-17|1626.95
#2019-09-18|1632.66
#2019-09-19|1650.40
#2019-09-20|1640.32
#2019-09-23|1611.41
#2019-09-24|1607.78
#2019-09-25|1589.39
#2019-09-26|1601.94
#2019-09-27|1615.78
#2019-09-30|1619.51
#2019-10-01|1609.20
#2019-10-02|1564.75
#2019-10-03|1568.44
#2019-10-04|1574.00
#2019-10-07|1585.13
#2019-10-08|1565.92
#2019-10-09|1573.17
#2019-10-10|1588.52
#2019-10-11|1621.86
#2019-10-14|1624.63
#2019-10-15|1608.20
#2019-10-16|1630.39
#2019-10-17|1636.54
#2019-10-18|1630.97
#2019-10-21|1643.59
#2019-10-22|1651.72
#2019-10-23|1638.31
#2019-10-24|1636.67
#2019-10-25|1631.31
#2019-10-28|1643.71
#2019-10-29|1638.90
#2019-10-30|1620.56
#2019-10-31|1632.23
#2019-11-01|1648.24
#2019-11-04|1677.97
#2019-11-05|1679.26
#2019-11-06|1683.98
#2019-11-07|1692.59
#2019-11-08|1685.47
#2019-11-11|1691.39
#2019-11-12|1712.85
#2019-11-13|1705.77
#2019-11-14|1697.58
#2019-11-15|1716.20
#2019-11-18|1713.90
#2019-11-19|1718.35
#2019-11-20|1715.28
#2019-11-21|1713.38
#2019-11-22|1713.65
#2019-11-25|1732.88
#2019-11-26|1757.37
#2019-11-27|1772.90
#2019-11-28|1776.92
#2019-11-29|1772.60
#2019-12-02|1749.80
#2019-12-03|1739.63
#2019-12-04|1759.12
#2019-12-05|1760.67
#2019-12-06|1760.47
#2019-12-09|1746.23
#2019-12-10|1752.17
#2019-12-11|1747.46
#2019-12-12|1768.21
#2019-12-13|1766.09
#2019-12-16|1771.75
#2019-12-17|1772.04
#2019-12-18|1758.64
#2019-12-19|1759.44
#2019-12-20|1754.11
#2019-12-23|1760.55
#2019-12-24|1760.94
#2019-12-25|1760.94
#2019-12-26|1762.29
#2019-12-27|1769.23
#2019-12-30|1769.55
#2019-12-31|1772.94
#2020-01-01|1772.94
#2020-01-02|1800.56
#2020-01-03|1767.31
#2020-01-06|1744.95
#2020-01-07|1755.06
#2020-01-08|1757.23
#2020-01-09|1790.04
#2020-01-10|1785.33
#2020-01-13|1794.78
#2020-01-14|1793.24
#2020-01-15|1794.90
#2020-01-16|1798.04
#2020-01-17|1796.97
#2020-01-20|1801.46
#2020-01-21|1797.56
#2020-01-22|1784.97
#2020-01-23|1764.10
#2020-01-24|1763.36
#2020-01-27|1716.27
#2020-01-28|1735.06
#2020-01-29|1751.84
#2020-01-30|1712.20
#2020-01-31|1673.73
#2020-02-03|1687.19
#2020-02-04|1723.07
#2020-02-05|1740.31
#2020-02-06|1742.78
#2020-02-07|1733.79
#2020-02-10|1725.21
#2020-02-11|1747.94
#2020-02-12|1768.56
#2020-02-13|1757.28
#2020-02-14|1779.85
#2020-02-17|1834.56
#2020-02-18|1847.59
#2020-02-19|1867.88
#2020-02-20|1850.92
#2020-02-21|1829.05
#2020-02-24|1716.82
#2020-02-25|1697.05
#2020-02-26|1716.54
#2020-02-27|1688.30
#2020-02-28|1632.56
#2020-03-02|1598.91
#2020-03-03|1607.39
#2020-03-04|1574.02
#2020-03-05|1518.59
#2020-03-06|1496.77
#2020-03-09|1379.93
#2020-03-10|1324.89
#2020-03-11|1329.73
#2020-03-12|1130.39
#2020-03-13|1207.35
#2020-03-16|1162.45
#2020-03-17|1148.76
#2020-03-18|1118.09
#2020-03-19|1130.43
#2020-03-20|1141.23
#2020-03-23|1118.49
#2020-03-24|1179.82
#2020-03-25|1188.08
#2020-03-26|1241.24
#2020-03-27|1222.07
#2020-03-30|1194.98
#2020-03-31|1224.87
#2020-04-01|1209.23
#2020-04-02|1221.28
#2020-04-03|1186.95
#2020-04-06|1213.17
#2020-04-07|1243.58
#2020-04-08|1263.96
#2020-04-09|1287.51
#2020-04-10|1287.51
#2020-04-13|1283.03
#2020-04-14|1296.77
#2020-04-15|1238.07
#2020-04-16|1229.46
#2020-04-17|1254.50
#2020-04-20|1265.45
#2020-04-21|1238.37
#2020-04-22|1241.07
#2020-04-23|1260.26
#2020-04-24|1252.78
#2020-04-27|1290.06
#2020-04-28|1306.17
#2020-04-29|1320.10
#2020-04-30|1312.05
#2020-05-01|1318.69
#2020-05-04|1281.98
#2020-05-05|1278.04
#2020-05-06|1267.67
#2020-05-07|1260.10
#2020-05-08|1288.97
#2020-05-11|1283.27
#2020-05-12|1279.38
#2020-05-13|1267.95
#2020-05-14|1244.64
#2020-05-15|1249.77
#2020-05-18|1289.57
#2020-05-19|1259.91
#2020-05-20|1262.31
#2020-05-21|1250.66
#2020-05-22|1252.88
#2020-05-25|1280.00
#2020-05-26|1320.21
#2020-05-27|1328.37
#2020-05-28|1372.62
#2020-05-29|1378.00
#2020-06-01|1388.44
#2020-06-02|1419.40
#2020-06-03|1447.51
#2020-06-04|1487.43
#2020-06-05|1530.68
#2020-06-08|1539.24
#2020-06-09|1518.26
#2020-06-10|1493.45
#2020-06-11|1426.82
#2020-06-12|1413.85
#2020-06-15|1420.25
#2020-06-16|1457.66
#2020-06-17|1449.00
#2020-06-18|1444.63
#2020-06-19|1432.57
#2020-06-22|1437.46
#2020-06-23|1469.84
#2020-06-24|1420.15
#2020-06-25|1424.46
#2020-06-26|1416.77
#2020-06-29|1443.66
#2020-06-30|1435.25
#2020-07-01|1432.54
#2020-07-02|1459.64
#2020-07-03|1457.86
#2020-07-06|1480.54
#2020-07-07|1472.92
#2020-07-08|1470.59
#2020-07-09|1443.70
#2020-07-10|1461.35
#2020-07-13|1481.59
#2020-07-14|1474.66
#2020-07-15|1499.51
#2020-07-16|1506.22
#2020-07-17|1502.80
#2020-07-20|1519.07
#2020-07-21|1536.67
#2020-07-22|1556.79
#2020-07-23|1552.64
#2020-07-24|1530.91
#2020-07-27|1536.54
#2020-07-28|1520.05
#2020-07-29|1528.07
#2020-07-30|1500.67
#2020-07-31|1510.76
#2020-08-03|1510.58
#2020-08-04|1535.05
#2020-08-05|1563.71
#2020-08-06|1550.48
#2020-08-07|1542.56
#2020-08-10|1552.42
#2020-08-11|1589.12
#2020-08-12|1596.40
#2020-08-13|1606.80
#2020-08-14|1591.65
#2020-08-17|1589.59
#2020-08-18|1593.57
#2020-08-19|1600.03
#2020-08-20|1573.72
#2020-08-21|1562.43
#2020-08-24|1590.71
#2020-08-25|1581.69
#2020-08-26|1591.59
#2020-08-27|1582.03
#2020-08-28|1596.49
#2020-08-31|1593.32
#2020-09-01|1592.23
#2020-09-02|1588.06
#2020-09-03|1575.85
#2020-09-04|1569.54
#2020-09-07|1594.23
#2020-09-08|1577.17
#2020-09-09|1596.75
#2020-09-10|1613.22
#2020-09-11|1609.97
#2020-09-14|1621.97
#2020-09-15|1617.47
#2020-09-16|1614.12
#2020-09-17|1610.06
#2020-09-18|1601.88
#2020-09-21|1527.71
#2020-09-22|1520.59
#2020-09-23|1517.52
#2020-09-24|1513.00
#2020-09-25|1501.02
#2020-09-28|1536.73
#2020-09-29|1532.58
#2020-09-30|1539.30
#2020-10-01|1541.56
#2020-10-02|1543.04
#2020-10-05|1558.08
#2020-10-06|1583.38
#2020-10-07|1565.24
#2020-10-08|1579.65
#2020-10-09|1584.38
#2020-10-12|1578.90
#2020-10-13|1547.50
#2020-10-14|1556.88
#2020-10-15|1511.09
#2020-10-16|1528.12
#2020-10-19|1537.36
#2020-10-20|1553.05
#2020-10-21|1536.36
#2020-10-22|1519.99
#2020-10-23|1524.73
#2020-10-26|1488.56
#2020-10-27|1467.59
#2020-10-28|1402.68
#2020-10-29|1380.85
#2020-10-30|1400.33
#2020-11-02|1430.54
#2020-11-03|1469.41
#2020-11-04|1487.25
#2020-11-05|1522.08
#2020-11-06|1512.60
#2020-11-09|1595.77
#2020-11-10|1614.51
#2020-11-11|1609.38
#2020-11-12|1613.13
#2020-11-13|1631.43
#2020-11-16|1690.82
#2020-11-17|1706.35
#2020-11-18|1727.76
#2020-11-19|1709.03
#2020-11-20|1735.05
#2020-11-23|1735.97
#2020-11-24|1767.10
#2020-11-25|1776.68
#2020-11-26|1764.30
#2020-11-27|1774.17
#2020-11-30|1759.05
#2020-12-01|1797.92
#2020-12-02|1791.16
#2020-12-03|1810.61
#2020-12-04|1814.74
#2020-12-07|1813.59
#2020-12-08|1812.33
#2020-12-09|1810.47
#2020-12-10|1807.99
#2020-12-11|1785.14
#2020-12-14|1801.82
#2020-12-15|1816.73
#2020-12-16|1820.35
#2020-12-17|1837.48
#2020-12-18|1829.11
#2020-12-21|1796.60
#2020-12-22|1813.31
#2020-12-23|1834.28
#2020-12-24|1833.83
#2020-12-25|1833.83
#2020-12-28|1849.64
#2020-12-29|1859.68
#2020-12-30|1864.71
#2020-12-31|1854.86
#2021-01-01|1854.86
#2021-01-04|1863.16
#2021-01-05|1864.07
#2021-01-06|1891.20
#2021-01-07|1902.38
#2021-01-08|1892.93
#2021-01-11|1881.16
#2021-01-12|1882.27
#2021-01-13|1887.92
#2021-01-14|1874.13
#2021-01-15|1842.37
#2021-01-18|1848.99
#2021-01-19|1849.08
#2021-01-20|1858.27
#2021-01-21|1845.84
#2021-01-22|1821.77
#2021-01-25|1783.21
#2021-01-26|1822.30
#2021-01-27|1780.27
#2021-01-28|1800.57
#2021-01-29|1788.81
#2021-02-01|1806.20
#2021-02-02|1819.13
#2021-02-03|1850.39
#2021-02-04|1873.09
#2021-02-05|1906.21
#2021-02-08|1965.34
#2021-02-09|1973.45
#2021-02-10|1989.19
#2021-02-11|1994.39
#2021-02-12|1994.94
#2021-02-15|2014.15
#2021-02-16|2000.24
#2021-02-17|1955.26
#2021-02-18|1930.59
#2021-02-19|1971.53
#2021-02-22|1984.25
#2021-02-23|1975.09
#2021-02-24|1987.18
#2021-02-25|1986.25
#2021-02-26|1947.13
#2021-03-01|1979.66
#2021-03-02|1976.47
#2021-03-03|1978.17
#2021-03-04|1966.12
#2021-03-05|1929.89
#2021-03-08|1974.23
#2021-03-09|2020.01
#2021-03-10|2046.22
#2021-03-11|2071.85
#2021-03-12|2067.40
#2021-03-15|2072.78
#2021-03-16|2087.57
#2021-03-17|2091.94
#2021-03-18|2095.50
#2021-03-19|2072.90
#2021-03-22|2072.15
#2021-03-23|2052.89
#2021-03-24|2046.61
#2021-03-25|2036.78
#2021-03-26|2050.82
#2021-03-29|2044.10
#2021-03-30|2054.81
#2021-03-31|2043.96
#2021-04-01|2062.15
#2021-04-02|2062.15
#2021-04-05|2068.82
#2021-04-06|2089.91
#2021-04-07|2099.91
#2021-04-08|2089.21
#2021-04-09|2081.82
#2021-04-12|2102.07
#2021-04-13|2116.39
#2021-04-14|2124.60
#2021-04-15|2121.52
#2021-04-16|2144.51
#2021-04-19|2162.61
#2021-04-20|2106.63
#2021-04-21|2102.85
#2021-04-22|2121.59
#2021-04-23|2127.43
#2021-04-26|2155.40
#2021-04-27|2144.42
#2021-04-28|2158.49
#2021-04-29|2155.60
#2021-04-30|2145.93
#2021-05-03|2171.09
#2021-05-04|2145.35
#2021-05-05|2163.42
#2021-05-06|2177.42
#2021-05-07|2214.02
#2021-05-10|2247.09
#2021-05-11|2220.68
#2021-05-12|2212.94
#2021-05-13|2216.76
#2021-05-14|2252.18
#2021-05-17|2266.10
#2021-05-18|2290.64
#2021-05-19|2267.38
#2021-05-20|2267.13
#2021-05-21|2269.25
#2021-05-24|2289.01
#2021-05-25|2290.35
#2021-05-26|2275.91
#2021-05-27|2293.07
#2021-05-28|2308.47
#2021-05-31|2334.70
#2021-06-01|2360.06
#2021-06-02|2357.14
#2021-06-03|2350.17
#2021-06-04|2355.95
#2021-06-07|2384.52
#2021-06-08|2385.46
#2021-06-09|2379.29
#2021-06-10|2366.40
#2021-06-11|2360.55
#2021-06-14|2361.31
#2021-06-15|2347.91
#2021-06-16|2344.69
#2021-06-17|2302.70
#2021-06-18|2260.53
#2021-06-21|2276.86
#2021-06-22|2265.93
#2021-06-23|2259.39
#2021-06-24|2270.54
#2021-06-25|2279.85
#2021-06-28|2242.03
#2021-06-29|2245.87
#2021-06-30|2226.59
#2021-07-01|2243.43
#2021-07-02|2243.21
#2021-07-05|2261.06
#2021-07-06|2230.54
#2021-07-07|2227.79
#2021-07-08|2188.16
#2021-07-09|2225.49
#2021-07-12|2233.72
#2021-07-13|2219.15
#2021-07-14|2212.60
#2021-07-15|2186.45
#2021-07-16|2172.80
#2021-07-19|2105.50
#2021-07-20|2116.92
#2021-07-21|2166.63
#2021-07-22|2184.10
#2021-07-23|2198.16
#2021-07-26|2230.93
#2021-07-27|2220.81
#2021-07-28|2231.07
#2021-07-29|2253.64
#2021-07-30|2244.37
#2021-08-02|2267.91
#2021-08-03|2251.59
#2021-08-04|2257.09
#2021-08-05|2270.27
#2021-08-06|2275.01
#2021-08-09|2284.24
#2021-08-10|2283.06
#2021-08-11|2320.56
#2021-08-12|2309.01
#2021-08-13|2322.89
#2021-08-16|2306.78
#2021-08-17|2275.26
#2021-08-18|2299.04
#2021-08-19|2259.26
#2021-08-20|2248.89
#2021-08-23|2290.58
#2021-08-24|2297.26
#2021-08-25|2316.70
#2021-08-26|2309.60
#2021-08-27|2325.76
#2021-08-30|2331.58
#2021-08-31|2332.49
#2021-09-01|2358.54
#2021-09-02|2371.61
#2021-09-03|2361.66
#2021-09-06|2374.52
#2021-09-07|2351.92
#2021-09-08|2322.88
#2021-09-09|2328.82
#2021-09-10|2313.55
#2021-09-13|2322.14
#2021-09-14|2319.62
#2021-09-15|2305.38
#2021-09-16|2301.13
#2021-09-17|2286.67
#2021-09-20|2244.69
#2021-09-21|2260.01
#2021-09-22|2293.53
#2021-09-23|2326.78
#2021-09-24|2314.20
#2021-09-27|2324.97
#2021-09-28|2272.86
#2021-09-29|2274.65
#2021-09-30|2275.91
#2021-10-01|2293.78
#2021-10-04|2285.40
#2021-10-05|2309.33
#2021-10-06|2270.42
#2021-10-07|2294.33
#2021-10-08|2302.61
#2021-10-11|2280.34
#2021-10-12|2289.31
#2021-10-13|2295.70
#2021-10-14|2321.19
#2021-10-15|2332.69
#2021-10-18|2331.96
#2021-10-19|2347.95
#2021-10-20|2375.28
#2021-10-21|2372.92
#2021-10-22|2377.42
#2021-10-25|2371.02
#2021-10-26|2381.44
#2021-10-27|2349.37
#2021-10-28|2355.01
#2021-10-29|2300.19
#2021-11-01|2331.78
#2021-11-02|2327.34
#2021-11-03|2344.61
#2021-11-04|2355.31
#2021-11-05|2376.37
#2021-11-08|2388.41
#2021-11-09|2369.87
#2021-11-10|2355.60
#2021-11-11|2346.14
#2021-11-12|2342.92
#2021-11-15|2337.11
#2021-11-16|2310.17
#2021-11-17|2281.57
#2021-11-18|2273.51
#2021-11-19|2231.59
#2021-11-22|2223.92
#2021-11-23|2192.37
#2021-11-24|2179.44
#2021-11-25|2182.54
#2021-11-26|2116.65
#2021-11-29|2126.74
#2021-11-30|2112.41
#2021-12-01|2172.92
#2021-12-02|2149.97
#2021-12-03|2131.99
#2021-12-06|2168.11
#2021-12-07|2201.66
#2021-12-08|2196.37
#2021-12-09|2181.63
#2021-12-10|2174.56
#2021-12-13|2132.74
#2021-12-14|2134.30
#2021-12-15|2139.71
#2021-12-16|2149.70
#2021-12-17|2134.61
#2021-12-20|2104.58
#2021-12-21|2135.80
#2021-12-22|2167.06
#2021-12-23|2166.78
#2021-12-24|2170.71
#2021-12-27|2188.34
#2021-12-28|2202.08
#2021-12-29|2213.27
#2021-12-30|2209.22
#2021-12-31|2217.21
#2022-01-03|2230.66
#2022-01-04|2253.30
#2022-01-05|2259.95
#2022-01-06|2225.92
#2022-01-07|2229.07
#2022-01-10|2188.43
#2022-01-11|2220.07
#2022-01-12|2244.96
#2022-01-13|2255.97
#2022-01-14|2239.66
#2022-01-17|2245.13
#2022-01-18|2203.94
#2022-01-19|2204.48
#2022-01-20|2214.85
#2022-01-21|2179.46
#2022-01-24|2083.25
#2022-01-25|2066.03
#2022-01-26|2116.90
#2022-01-27|2106.75
#2022-01-28|2085.35
#2022-01-31|2104.08
#2022-02-01|2145.20
#2022-02-02|2163.60
#2022-02-03|2162.21
#2022-02-04|2133.88
#2022-02-07|2115.31
#2022-02-08|2119.61
#2022-02-09|2177.52
#2022-02-10|2199.28
#2022-02-11|2206.37
#2022-02-14|2149.59
#2022-02-15|2221.50
#2022-02-16|2217.63
#2022-02-17|2187.74
#2022-02-18|2183.37
#2022-02-21|2133.93
#2022-02-22|2126.59
#2022-02-23|2102.06
#2022-02-24|1979.96
#2022-02-25|2065.84
#2022-02-28|2063.44
#2022-03-01|1970.94
#2022-03-02|1967.30
#2022-03-03|1900.33
#2022-03-04|1758.29
#2022-03-07|1725.83
#2022-03-08|1761.51
#2022-03-09|1889.12
#2022-03-10|1826.81
#2022-03-11|1867.14
#2022-03-14|1902.10
#2022-03-15|1902.14
#2022-03-16|1970.17
#2022-03-17|1978.09
#2022-03-18|1970.30
#2022-03-21|1973.80
#2022-03-22|1989.27
#2022-03-23|1975.00
#2022-03-24|1967.20
#2022-03-25|1973.70
#2022-03-28|1980.19
#2022-03-29|2053.68
#2022-03-30|2060.56
#2022-03-31|2016.06
#2022-04-01|2013.53
#2022-04-04|2011.85
#2022-04-05|1988.92
#2022-04-06|1942.08
#2022-04-07|1940.18
#2022-04-08|1980.95
#2022-04-11|1991.27
#2022-04-12|1984.95
#2022-04-13|1993.33
#2022-04-14|1992.93
#2022-04-15|1992.93
#2022-04-18|1996.08
#2022-04-19|1981.74
#2022-04-20|2027.12
#2022-04-21|2036.72
#2022-04-22|2002.77
#2022-04-25|1969.01
#2022-04-26|1940.27
#2022-04-27|1913.52
#2022-04-28|1919.85
#2022-04-29|1939.55
#2022-05-02|1915.73
#2022-05-03|1939.10
#2022-05-04|1914.12
#2022-05-05|1889.86
#2022-05-06|1883.66
#2022-05-09|1822.59
#2022-05-10|1838.65
#2022-05-11|1888.99
#2022-05-12|1860.51
#2022-05-13|1879.19
#2022-05-16|1885.30
#2022-05-17|1941.09
#2022-05-18|1924.76
#2022-05-19|1936.98
#2022-05-20|1922.54
#2022-05-23|1950.91
#2022-05-24|1948.50
#2022-05-25|1957.92
#2022-05-26|1996.54
#2022-05-27|2002.61
#2022-05-30|2036.94
#2022-05-31|2007.95
#2022-06-01|1989.62
#2022-06-02|2010.96
#2022-06-03|1994.03
#2022-06-06|2015.26
#2022-06-07|2008.92
#2022-06-08|2005.68
#2022-06-09|1959.03
#2022-06-10|1817.30
#2022-06-13|1731.30
#2022-06-14|1725.96
#2022-06-15|1768.09
#2022-06-16|1732.94
#2022-06-17|1745.48
#2022-06-20|1772.98
#2022-06-21|1786.92
#2022-06-22|1774.71
#2022-06-23|1738.93
#2022-06-24|1776.14
#2022-06-27|1764.42
#2022-06-28|1759.73
#2022-06-29|1737.69
#2022-06-30|1698.33
#2022-07-01|1686.86
#2022-07-04|1690.55
#2022-07-05|1597.02
#2022-07-06|1605.48
#2022-07-07|1647.45
#2022-07-08|1679.17
#2022-07-11|1636.65
#2022-07-12|1629.27
#2022-07-13|1616.90
#2022-07-14|1548.62
#2022-07-15|1587.04
#2022-07-18|1625.66
#2022-07-19|1679.04
#2022-07-20|1651.03
#2022-07-21|1626.18
#2022-07-22|1641.40
#2022-07-25|1647.74
#2022-07-26|1611.60
#2022-07-27|1623.66
#2022-07-28|1656.02
#2022-07-29|1682.94
#2022-08-01|1698.29
#2022-08-02|1680.43
#2022-08-03|1701.37
#2022-08-04|1711.13
#2022-08-05|1695.78
#2022-08-08|1704.79
#2022-08-09|1694.86
#2022-08-10|1730.74
#2022-08-11|1740.00
#2022-08-12|1735.07
#2022-08-15|1726.60
#2022-08-16|1731.44
#2022-08-17|1702.05
#2022-08-18|1699.80
#2022-08-19|1653.09
#2022-08-22|1601.71
#2022-08-23|1618.67
#2022-08-24|1621.34
#2022-08-25|1611.54
#2022-08-26|1585.90
#2022-08-29|1576.26
#2022-08-30|1584.19
#2022-08-31|1581.19
#2022-09-01|1537.73
#2022-09-02|1582.28
#2022-09-05|1527.04
#2022-09-06|1521.72
#2022-09-07|1524.30
#2022-09-08|1538.71
#2022-09-09|1581.61
#2022-09-12|1630.00
#2022-09-13|1592.01
#2022-09-14|1587.45
#2022-09-15|1580.58
#2022-09-16|1568.73
#2022-09-19|1565.36
#2022-09-20|1534.72
#2022-09-21|1524.47
#2022-09-22|1497.18
#2022-09-23|1438.21
#2022-09-26|1436.03
#2022-09-27|1411.51
#2022-09-28|1413.42
#2022-09-29|1402.52
#2022-09-30|1449.22
#2022-10-03|1466.24
#2022-10-04|1534.84
#2022-10-05|1489.22
#2022-10-06|1469.39
#2022-10-07|1446.52
#2022-10-10|1437.60
#2022-10-11|1434.42
#2022-10-12|1413.19
#2022-10-13|1441.46
#2022-10-14|1462.01
#2022-10-17|1495.37
#2022-10-18|1513.70
#2022-10-19|1503.02
#2022-10-20|1524.74
#2022-10-21|1513.28
#2022-10-24|1554.86
#2022-10-25|1603.88
#2022-10-26|1619.90
#2022-10-27|1628.05
#2022-10-28|1621.42
#2022-10-31|1610.25
#2022-11-01|1610.61
#2022-11-02|1610.55
#2022-11-03|1583.28
#2022-11-04|1637.89
#2022-11-07|1683.53
#2022-11-08|1684.65
#2022-11-09|1689.01
#2022-11-10|1760.03
#2022-11-11|1802.42
#2022-11-14|1804.44
#2022-11-15|1818.65
#2022-11-16|1814.50
#2022-11-17|1793.26
#2022-11-18|1817.99
#2022-11-21|1789.44
#2022-11-22|1805.89
#2022-11-23|1833.00
#2022-11-24|1837.43
#2022-11-25|1843.56
#2022-11-28|1829.42
#2022-11-29|1828.68
#2022-11-30|1826.03
#2022-12-01|1862.20
#2022-12-02|1865.25
#2022-12-05|1872.08
#2022-12-06|1844.86
#2022-12-07|1842.89
#2022-12-08|1853.02
#2022-12-09|1864.79
#2022-12-12|1849.15
#2022-12-13|1899.07
#2022-12-14|1897.29
#2022-12-15|1844.76
#2022-12-16|1840.49
#2022-12-19|1830.00
#2022-12-20|1841.36
#2022-12-21|1861.23
#2022-12-22|1848.17
#2022-12-23|1856.63
#2022-12-26|1856.63
#2022-12-27|1865.08
#2022-12-28|1847.89
#2022-12-29|1878.07
#2022-12-30|1859.37
#2023-01-02|1884.96
#2023-01-03|1891.38
#2023-01-04|1935.49
#2023-01-05|1914.70
#2023-01-06|1947.27
#2023-01-09|1995.40
#2023-01-10|1987.90
#2023-01-11|2008.82
#2023-01-12|2028.09
#2023-01-13|2048.63
#2023-01-16|2063.18
#2023-01-17|2062.05
#2023-01-18|2085.10
#2023-01-19|2048.32
#2023-01-20|2076.90
#2023-01-23|2098.30
#2023-01-24|2101.26
#2023-01-25|2109.97
#2023-01-26|2116.27
#2023-01-27|2123.01
#2023-01-30|2113.83
#2023-01-31|2123.88
#2023-02-01|2163.52
#2023-02-02|2181.76
#2023-02-03|2166.13
#2023-02-06|2147.92
#2023-02-07|2146.14
#2023-02-08|2144.80
#2023-02-09|2159.82
#2023-02-10|2116.00
#2023-02-13|2149.43
#2023-02-14|2152.45
#2023-02-15|2144.96
#2023-02-16|2155.15
#2023-02-17|2154.16
#2023-02-20|2142.49
#2023-02-21|2130.33
#2023-02-22|2096.31
#2023-02-23|2117.64
#2023-02-24|2088.89
#2023-02-27|2137.06
#2023-02-28|2140.87
#2023-03-01|2147.29
#2023-03-02|2135.54
#2023-03-03|2143.82
#2023-03-06|2174.69
#2023-03-07|2142.47
#2023-03-08|2137.67
#2023-03-09|2112.61
#2023-03-10|2101.64
#2023-03-13|2019.32
#2023-03-14|2058.04
#2023-03-15|1940.21
#2023-03-16|1985.96
#2023-03-17|1957.76
#2023-03-20|2017.84
#2023-03-21|2070.75
#2023-03-22|2056.41
#2023-03-23|2073.68
#2023-03-24|2011.09
#2023-03-27|2025.50
#2023-03-28|2030.09
#2023-03-29|2059.54
#2023-03-30|2100.47
#2023-03-31|2094.07
#2023-04-03|2107.75
#2023-04-04|2122.40
#2023-04-05|2096.84
#2023-04-06|2111.97
#2023-04-07|2111.97
#2023-04-10|2095.73
#2023-04-11|2126.45
#2023-04-12|2144.48
#2023-04-13|2164.75
#2023-04-14|2163.73
#2023-04-17|2141.68
#2023-04-18|2166.39
#2023-04-19|2172.91
#2023-04-20|2157.13
#2023-04-21|2166.25
#2023-04-24|2168.88
#2023-04-25|2143.96
#2023-04-26|2144.33
#2023-04-27|2156.31
#2023-04-28|2161.59
#2023-05-01|2149.94
#2023-05-02|2119.32
#2023-05-03|2140.68
#2023-05-04|2113.57
#2023-05-05|2155.88
#2023-05-08|2162.73
#2023-05-09|2149.31
#2023-05-10|2143.25
#2023-05-11|2128.92
#2023-05-12|2129.96
#2023-05-15|2136.95
#2023-05-16|2135.22
#2023-05-17|2117.10
#2023-05-18|2110.40
#2023-05-19|2130.78
#2023-05-22|2097.42
#2023-05-23|2084.70
#2023-05-24|2032.65
#2023-05-25|2022.97
#2023-05-26|2038.10
#2023-05-29|2029.21
#2023-05-30|2024.36
#2023-05-31|1990.68
#2023-06-01|2025.20
#2023-06-02|2056.86
#2023-06-05|2040.31
#2023-06-06|2049.02
#2023-06-07|2054.36
#2023-06-08|2075.68
#2023-06-09|2073.46
#2023-06-12|2090.46
#2023-06-13|2115.35
#2023-06-14|2134.63
#2023-06-15|2128.38
#2023-06-16|2139.71
#2023-06-19|2114.53
#2023-06-20|2104.23
#2023-06-21|2105.51
#2023-06-22|2094.39
#2023-06-23|2068.26
#2023-06-26|2059.04
#2023-06-27|2073.27
#2023-06-28|2079.39
#2023-06-29|2081.09
#2023-06-30|2104.57
#2023-07-03|2107.91
#2023-07-04|2098.26
#2023-07-05|2078.71
#2023-07-06|2035.91
#2023-07-07|2074.93
#2023-07-10|2088.83
#2023-07-11|2104.13
#2023-07-12|2154.31
#2023-07-13|2175.95
#2023-07-14|2184.25
#2023-07-17|2174.56
#2023-07-18|2183.67
#2023-07-19|2179.41
#2023-07-20|2168.72
#2023-07-21|2162.58
#2023-07-24|2166.83
#2023-07-25|2156.59
#2023-07-26|2169.24
#2023-07-27|2180.99
#2023-07-28|2196.85
#2023-07-31|2197.35
#2023-08-01|2171.86
#2023-08-02|2149.46
#2023-08-03|2136.59
#2023-08-04|2149.27
#2023-08-07|2132.66
#2023-08-08|2093.08
#2023-08-09|2115.75
#2023-08-10|2136.13
#2023-08-11|2117.39
#2023-08-14|2112.29
#2023-08-15|2119.07
#2023-08-16|2108.31
#2023-08-17|2079.82
#2023-08-18|2069.63
#2023-08-21|2073.90
#2023-08-22|2074.13
#2023-08-23|2076.76
#2023-08-24|2066.04
#2023-08-25|2059.87
#2023-08-28|2092.35
#2023-08-29|2117.36
#2023-08-30|2138.32
#2023-08-31|2135.89
#2023-09-01|2118.66
#2023-09-04|2109.24
#2023-09-05|2086.35
#2023-09-06|2060.95
#2023-09-07|2062.43
#2023-09-08|2066.05
#2023-09-11|2085.23
#2023-09-12|2075.66
#2023-09-13|2078.44
#2023-09-14|2074.87
#2023-09-15|2067.69
#2023-09-18|2049.73
#2023-09-19|2062.35
#2023-09-20|2085.79
#2023-09-21|2041.05
#2023-09-22|2030.41
#2023-09-25|1992.78
#2023-09-26|1968.27
#2023-09-27|1944.77
#2023-09-28|1959.21
#2023-09-29|1980.17
#2023-10-02|1945.27
#2023-10-03|1915.05
#2023-10-04|1918.20
#2023-10-05|1930.85
#2023-10-06|1948.31
#2023-10-09|1928.06
#2023-10-10|1974.20
#2023-10-11|1990.56
#2023-10-12|1981.69
#2023-10-13|1939.41
#2023-10-16|1956.52
#2023-10-17|1962.31
#2023-10-18|1935.98
#2023-10-19|1934.12
#2023-10-20|1907.79
#2023-10-23|1915.13
#2023-10-24|1907.58
#2023-10-25|1888.23
#2023-10-26|1879.22
#2023-10-27|1887.21
#2023-10-30|1909.14
#2023-10-31|1927.51
#2023-11-01|1931.82
#2023-11-02|1985.95
#2023-11-03|2033.41
#2023-11-06|2016.42
#2023-11-07|2004.32
#2023-11-08|2015.60
#2023-11-09|2053.44
#2023-11-10|2026.32
#2023-11-13|2056.07
#2023-11-14|2127.58
#2023-11-15|2137.90
#2023-11-16|2124.64
#2023-11-17|2144.46
#2023-11-20|2167.69
#2023-11-21|2140.42
#2023-11-22|2128.11
#2023-11-23|2139.91
#2023-11-24|2156.23
#2023-11-27|2148.28
#2023-11-28|2161.73
#2023-11-29|2173.86
#2023-11-30|2161.88
#2023-12-01|2161.71
#2023-12-04|2144.98
#2023-12-05|2154.99
#2023-12-06|2169.65
#2023-12-07|2161.11
#2023-12-08|2175.09
#2023-12-11|2170.49
#2023-12-12|2169.59
#2023-12-13|2166.72
#2023-12-14|2243.08
#2023-12-15|2230.10
#2023-12-18|2212.52
#2023-12-19|2256.38
#2023-12-20|2258.16
#2023-12-21|2260.63
#2023-12-22|2272.15
#2023-12-25|2272.15
#2023-12-26|2275.04
#2023-12-27|2299.44
#2023-12-28|2295.10
#2023-12-29|2281.62
#2024-01-01|2281.62
#2024-01-02|2255.96
#2024-01-03|2210.24
#2024-01-04|2248.60
#2024-01-05|2253.43
#2024-01-08|2273.75
#2024-01-09|2264.47
#2024-01-10|2270.92
#2024-01-11|2248.08
#2024-01-12|2283.70
#2024-01-15|2276.94
#2024-01-16|2258.99
#2024-01-17|2243.74
#2024-01-18|2249.17
#2024-01-19|2255.18
#2024-01-22|2275.46
#2024-01-23|2262.97
#2024-01-24|2300.77
#2024-01-25|2298.89
#2024-01-26|2319.57
#2024-01-29|2289.84
#2024-01-30|2312.77
#2024-01-31|2334.21
#2024-02-01|2303.09
#2024-02-02|2303.10
#2024-02-05|2275.97
#2024-02-06|2294.83
#2024-02-07|2291.90
#2024-02-08|2283.12
#2024-02-09|2283.57
#2024-02-12|2307.31
#2024-02-13|2276.17
#2024-02-14|2288.47
#2024-02-15|2293.15
#2024-02-16|2330.27
#2024-02-19|2328.33
#2024-02-20|2330.91
#2024-02-21|2350.82
#2024-02-22|2362.67
#2024-02-23|2379.13
#2024-02-26|2392.67
#2024-02-27|2389.89
#2024-02-28|2374.14
#2024-02-29|2363.76
#2024-03-01|2385.68
#2024-03-04|2401.05
#2024-03-05|2415.14
#2024-03-06|2442.26
#2024-03-07|2442.83
#2024-03-08|2450.12
#2024-03-11|2438.34
#2024-03-12|2459.71
#2024-03-13|2471.93
#2024-03-14|2465.28
#2024-03-15|2472.88
#2024-03-18|2472.29
#2024-03-19|2482.30
#2024-03-20|2476.97
#2024-03-21|2486.89
#2024-03-22|2481.84
#2024-03-25|2496.08
#2024-03-26|2507.00
#2024-03-27|2513.10
#2024-03-28|2510.86
#2024-03-29|2510.86
#2024-04-01|2497.96
#2024-04-02|2472.98
#2024-04-03|2505.98
#2024-04-04|2518.54
#2024-04-05|2479.26
#2024-04-08|2517.72
#2024-04-09|2488.69
#2024-04-10|2463.89
#2024-04-11|2428.15
#2024-04-12|2404.14
#2024-04-15|2409.73
#2024-04-16|2374.62
#2024-04-17|2390.40
#2024-04-18|2415.57
#2024-04-19|2410.57
#2024-04-22|2416.53
#2024-04-23|2469.91
#2024-04-24|2460.85
#2024-04-25|2451.27
#2024-04-26|2481.22
#2024-04-29|2514.79
#2024-04-30|2492.91
#2024-05-01|2490.82
#2024-05-02|2492.85
#2024-05-03|2507.54
#2024-05-06|2530.44
#2024-05-07|2558.69
#2024-05-08|2547.73
#2024-05-09|2540.61
#2024-05-10|2531.58
#2024-05-13|2553.47
#2024-05-14|2582.86
#2024-05-15|2596.99
#2024-05-16|2605.37
#2024-05-17|2608.78
#2024-05-20|2544.89
#2024-05-21|2533.11
#2024-05-22|2516.85
#2024-05-23|2506.79
#2024-05-24|2522.19
#2024-05-27|2545.09
#2024-05-28|2547.61
#2024-05-29|2490.36
#2024-05-30|2527.36
#2024-05-31|2533.01
#2024-06-03|2540.36
#2024-06-04|2527.87
#2024-06-05|2535.59
#2024-06-06|2552.10
#2024-06-07|2524.75
#2024-06-10|2503.86
#2024-06-11|2448.46
#2024-06-12|2513.24
#2024-06-13|2444.59
#2024-06-14|2378.57
#2024-06-17|2400.23
#2024-06-18|2435.45
#2024-06-19|2422.67
#2024-06-20|2458.19
#2024-06-21|2426.47
#2024-06-24|2469.15
#2024-06-25|2434.17
#2024-06-26|2411.19
#2024-06-27|2410.36
#2024-06-28|2405.45
#2024-07-01|2436.28
#2024-07-02|2424.42
#2024-07-03|2476.86
#2024-07-04|2496.92
#2024-07-05|2504.66
#2024-07-08|2514.28
#2024-07-09|2495.13
#2024-07-10|2524.52
#2024-07-11|2551.79
#2024-07-12|2577.03
#2024-07-15|2562.38
#2024-07-16|2564.33
#2024-07-17|2576.54
#2024-07-18|2590.49
#2024-07-19|2564.36
#2024-07-22|2592.23
#2024-07-23|2578.73
#2024-07-24|2558.59
#2024-07-25|2530.62
#2024-07-26|2540.28
#2024-07-29|2508.33
#2024-07-30|2524.93
#2024-07-31|2514.58
#2024-08-01|2441.49
#2024-08-02|2419.82
#2024-08-05|2369.24
#2024-08-06|2352.40
#2024-08-07|2382.63
#2024-08-08|2372.49
#2024-08-09|2382.13
#2024-08-12|2393.52
#2024-08-13|2403.19
#2024-08-14|2441.38
#2024-08-15|2430.10
#2024-08-16|2468.76
#2024-08-19|2502.40
#2024-08-20|2496.39
#2024-08-21|2516.41
#2024-08-22|2507.85
#2024-08-23|2554.11
#2024-08-26|2546.81
#2024-08-27|2549.13
#2024-08-28|2554.77
#2024-08-29|2549.49
#2024-08-30|2579.04
#2024-09-02|2557.48
#2024-09-03|2509.49
#2024-09-04|2514.99
#2024-09-05|2509.74
#2024-09-06|2482.04
#2024-09-09|2485.20
#2024-09-10|2460.22
#2024-09-11|2456.07
#2024-09-12|2480.87
#2024-09-13|2514.11
#2024-09-16|2528.50
#2024-09-17|2540.04
#2024-09-18|2543.23
#2024-09-19|2575.41
#2024-09-20|2542.63
#2024-09-23|2544.73
#2024-09-24|2564.71
#2024-09-25|2565.39
#2024-09-26|2609.27
#2024-09-27|2636.57
#2024-09-30|2609.47
#2024-10-01|2565.08
#2024-10-02|2549.14
#2024-10-03|2509.87
#2024-10-04|2532.16
#2024-10-07|2535.68
#2024-10-08|2532.76
#2024-10-09|2544.16
#2024-10-10|2528.14
#2024-10-11|2543.53
#2024-10-14|2551.82
#2024-10-15|2557.22
#2024-10-16|2555.73
#2024-10-17|2557.83
#2024-10-18|2584.15
#2024-10-21|2550.95
#2024-10-22|2529.07
#2024-10-23|2509.33
#2024-10-24|2518.48
#2024-10-25|2521.00
#2024-10-28|2527.76
#2024-10-29|2508.29
#2024-10-30|2502.16
#2024-10-31|2477.87
#2024-11-01|2490.39
#2024-11-04|2481.07
#2024-11-05|2480.25
#2024-11-06|2418.26
#2024-11-07|2498.70
#2024-11-08|2470.13
#2024-11-11|2476.35
#2024-11-12|2415.72
#2024-11-13|2407.22
#2024-11-14|2451.79
#2024-11-15|2426.67
#2024-11-18|2439.34
#2024-11-19|2418.12
#2024-11-20|2407.15
#2024-11-21|2404.82
#2024-11-22|2401.22
#2024-11-25|2441.93
#2024-11-26|2423.96
#2024-11-27|2445.22
#2024-11-28|2453.80
#2024-11-29|2459.27
#2024-12-02|2425.64
#2024-12-03|2452.23
#2024-12-04|2482.15
#2024-12-05|2524.37
#2024-12-06|2529.92
#2024-12-09|2534.25
#2024-12-10|2519.32
#2024-12-11|2533.65
#2024-12-12|2539.60
#2024-12-13|2549.78
#2024-12-16|2550.54
#2024-12-17|2530.54
#2024-12-18|2527.06
#2024-12-19|2451.26
#2024-12-20|2462.24
#2024-12-23|2453.81
#2024-12-24|2454.17
#2024-12-25|2454.17
#2024-12-26|2458.30
#2024-12-27|2488.20
#2024-12-30|2477.39
#2024-12-31|2471.30
#2025-01-01|2471.30
#2025-01-02|2465.00
#2025-01-03|2444.75
#2025-01-06|2498.73
#2025-01-07|2507.94
#2025-01-08|2479.67
#2025-01-09|2489.54
#2025-01-10|2444.37
#2025-01-13|2414.34
#2025-01-14|2443.73
#2025-01-15|2476.68
#2025-01-16|2499.60
#2025-01-17|2541.24
#2025-01-20|2561.27
#2025-01-21|2570.66
#2025-01-22|2582.42
#2025-01-23|2581.79
#2025-01-24|2610.72
#2025-01-27|2609.92
#2025-01-28|2602.27
#2025-01-29|2610.61
#2025-01-30|2629.77
#2025-01-31|2633.47
#2025-02-03|2595.99
#2025-02-04|2615.16
#2025-02-05|2628.41
#2025-02-06|2639.38
#2025-02-07|2653.38
#2025-02-10|2662.04
#2025-02-11|2683.09
#2025-02-12|2689.79
#2025-02-13|2743.27
#2025-02-14|2733.74
#2025-02-17|2733.13
#2025-02-18|2742.57
#2025-02-19|2710.52
#2025-02-20|2703.58
#2025-02-21|2714.76
#2025-02-24|2718.39
#2025-02-25|2728.54
#2025-02-26|2755.18
#2025-02-27|2724.29
#2025-02-28|2712.96
#2025-03-03|2755.82
#2025-03-04|2676.52
#2025-03-05|2778.28
#2025-03-06|2808.42
#2025-03-07|2819.88
#2025-03-10|2788.44
#2025-03-11|2785.11
#2025-03-12|2821.85
#2025-03-13|2809.64
#2025-03-14|2866.45
#2025-03-17|2898.19
#2025-03-18|2915.28
#2025-03-19|2900.59
#2025-03-20|2869.42
#2025-03-21|2850.50
#2025-03-24|2852.45
#2025-03-25|2872.56
#2025-03-26|2857.35
#2025-03-27|2865.82
#2025-03-28|2852.52
#2025-03-31|2796.21
#2025-04-01|2815.58
#2025-04-02|2823.06
#2025-04-03|2762.92
#2025-04-04|2625.57
#2025-04-07|2499.42
#2025-04-08|2566.90
#2025-04-09|2528.58
#2025-04-10|2664.84
#2025-04-11|2699.02
#2025-04-14|2778.37
#2025-04-15|2812.98
#2025-04-16|2831.87
#2025-04-17|2812.87
#2025-04-18|2812.87
#2025-04-21|2849.55
#2025-04-22|2852.45
#2025-04-23|2866.74
#2025-04-24|2898.78
#2025-04-25|2927.94
#2025-04-28|2959.69
#2025-04-29|2991.69
#2025-04-30|2992.76
#2025-05-01|2970.12
#2025-05-02|3050.60
#2025-05-05|3061.09
#2025-05-06|3068.05
#2025-05-07|3067.79
#2025-05-08|3072.06
#2025-05-09|3104.24
#2025-05-12|3083.51
#2025-05-13|3120.76
#2025-05-14|3135.21
#2025-05-15|3132.63
#2025-05-16|3146.45
#2025-05-19|3143.49
#2025-05-20|3175.32
#2025-05-21|3204.68
#2025-05-22|3179.31
#2025-05-23|3178.07
#2025-05-26|3238.10
#2025-05-27|3233.89
#2025-05-28|3208.79
#2025-05-29|3219.39
#2025-05-30|3227.12
#2025-06-02|3227.35
#2025-06-03|3213.57
#2025-06-04|3237.45
#2025-06-05|3264.43
#2025-06-06|3248.48
#2025-06-09|3240.39
#2025-06-10|3242.82
#2025-06-11|3260.67
#2025-06-12|3271.20
#2025-06-13|3206.98
#2025-06-16|3249.24
#2025-06-17|3207.92
#2025-06-18|3214.93
#2025-06-19|3153.22
#2025-06-20|3198.84
#2025-06-23|3152.86
#2025-06-24|3230.48
#2025-06-25|3221.35
#2025-06-26|3281.71
#2025-06-27|3300.48
#2025-06-30|3328.82
#2025-07-01|3312.57
#2025-07-02|3305.68
#2025-07-03|3318.57
#2025-07-04|3316.11
#2025-07-07|3321.02
#2025-07-08|3326.44
#2025-07-09|3368.95
#2025-07-10|3346.75
#2025-07-11|3324.68
#2025-07-14|3325.60
#2025-07-15|3291.11
#2025-07-16|3277.06
#2025-07-17|3302.18
#2025-07-18|3342.72
#2025-07-21|3344.09
#2025-07-22|3357.74
#2025-07-23|3385.77
#2025-07-24|3385.36
#2025-07-25|3386.21
#2025-07-28|3347.69
#2025-07-29|3342.40
#2025-07-30|3295.50
#2025-07-31|3246.43
#2025-08-01|3242.91
#2025-08-04|3278.05
#2025-08-05|3311.87
#2025-08-06|3343.31
#2025-08-07|3366.35
#2025-08-08|3378.37
#2025-08-11|3356.50
#2025-08-12|3387.68
#2025-08-13|3417.35
#2025-08-14|3417.48
#2025-08-15|3432.43
#2025-08-18|3441.93
#2025-08-19|3458.44
#2025-08-20|3442.35
#2025-08-21|3432.77
#2025-08-22|3496.02
#2025-08-25|3492.54
#2025-08-26|3464.89
#2025-08-27|3445.80
#2025-08-28|3444.57
#2025-08-29|3429.95
#2025-09-01|3442.14
#2025-09-02|3361.47
#2025-09-03|3353.47
#2025-09-04|3372.16
#2025-09-05|3395.76
#2025-09-08|3420.99
#2025-09-09|3422.80
#2025-09-10|3397.35
#2025-09-11|3425.53
#2025-09-12|3434.60
#2025-09-15|3463.03
#2025-09-16|3470.58
#2025-09-17|3459.97
#2025-09-18|3456.72
#2025-09-19|3451.13
#2025-09-22|3469.36
#2025-09-23|3480.82
#2025-09-24|3449.01
#2025-09-25|3369.36
#2025-09-26|3383.12
#2025-09-29|3443.75
#2025-09-30|3467.86
#2025-10-01|3467.65
#2025-10-02|3488.32
#2025-10-03|3534.17
#2025-10-06|3512.18
#2025-10-07|3504.11
#2025-10-08|3525.74
#2025-10-09|3504.32
#2025-10-10|3440.81
#2025-10-13|3441.94
#2025-10-14|3420.89
#2025-10-15|3410.95
#2025-10-16|3451.98
#2025-10-17|3425.83
#2025-10-20|3450.66
#2025-10-21|3456.10
#2025-10-22|3461.67
#2025-10-23|3478.04
#2025-10-24|3501.01
#2025-10-27|3514.06
#2025-10-28|3520.53
#2025-10-29|3497.53
#2025-10-30|3468.46
#2025-10-31|3457.39
#2025-11-03|3456.07
#2025-11-04|3431.56
#2025-11-05|3408.07
#2025-11-06|3377.05
#2025-11-07|3365.62
#2025-11-10|3396.05
#2025-11-11|3439.92
#2025-11-12|3436.18
#2025-11-13|3427.08
#2025-11-14|3383.12
#2025-11-17|3358.68
#2025-11-18|3311.25
#2025-11-19|3315.81
#2025-11-20|3333.47
#2025-11-21|3309.12
#2025-11-24|3350.48
#2025-11-25|3373.70
#2025-11-26|3401.04
#2025-11-27|3418.69
#2025-11-28|3430.55
#2025-12-01|3427.96
#2025-12-02|3415.33
#2025-12-03|3414.86
#2025-12-04|3424.49
#2025-12-05|3434.63
#2025-12-08|3415.82
#2025-12-09|3425.88
#2025-12-10|3418.58
#2025-12-11|3467.02
#2025-12-12|3470.29
#2025-12-15|3497.47
#2025-12-16|3477.54
#2025-12-17|3453.89
#2025-12-18|3482.38
#2025-12-19|3488.52
#2025-12-22|3519.10
#2025-12-23|3510.98
#2025-12-24|3512.02
#2025-12-25|3512.02
#2025-12-26|3511.72
#2025-12-29|3517.51
#2025-12-30|3530.33
#2025-12-31|3526.13
#2026-01-01|3526.13
#2026-01-02|3529.18
#2026-01-05|3547.24
#2026-01-06|3572.08
#2026-01-07|3598.40
#2026-01-08|3591.52
#2026-01-09|3597.58
#2026-01-12|3590.84
#2026-01-13|3558.87
#2026-01-14|3590.35
#2026-01-15|3576.10
#2026-01-16|3570.07
#2026-01-19|3545.93
#2026-01-20|3542.77
#2026-01-21|3535.77
#2026-01-22|3603.17
#2026-01-23|3590.83
#2026-01-26|3617.65
#2026-01-27|3622.60
#2026-01-28|3613.37
#2026-01-29|3597.96
#2026-01-30|3606.59
#2026-02-02|3565.41
#2026-02-03|3548.26
#2026-02-04|3555.39
#2026-02-05|3549.79
#2026-02-06|3570.03
#2026-02-09|3628.35
#2026-02-10|3635.97
#2026-02-11|3587.13
#2026-02-12|3564.19
#2026-02-13|3519.85
#2026-02-16|3509.56
#2026-02-17|3490.36
#2026-02-18|3538.61
#2026-02-19|3472.97
#2026-02-20|3511.67
#2026-02-23|3498.23
#2026-02-24|3491.13
#2026-02-25|3509.76
#2026-02-26|3535.96
#2026-02-27|3533.13
#2026-03-02|3435.01
#2026-03-03|3279.74
#2026-03-04|3374.59
#2026-03-05|3290.12
#2026-03-06|3290.52
#2026-03-09|3244.35
#2026-03-10|3320.20
#2026-03-11|3275.38
#2026-03-12|3186.82
#2026-03-13|3158.73
#2026-03-16|3139.21
#2026-03-17|3153.29
#2026-03-18|3150.70
#2026-03-19|3089.76
#2026-03-20|3057.42
#2026-03-23|3101.83
#2026-03-24|3108.79
#2026-03-25|3170.81
#2026-03-26|3142.49
#2026-03-27|3117.52
#2026-03-30|3112.93
#2026-03-31|3152.59
#2026-04-01|3274.44
#2026-04-02|3250.69