Table Data - NASDAQ Italy Small Cap Net Total Return Index
| Title | NASDAQ Italy Small Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQITSCN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-01 |
| Last Updated | 2026-04-01 10:53 PM CDT |
| Notes | For more information about this series, see: NQITSCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 870.60 |
| 2001-04-02 | 862.17 |
| 2001-04-03 | 847.82 |
| 2001-04-04 | 866.53 |
| 2001-04-05 | 873.66 |
| 2001-04-06 | 879.95 |
| 2001-04-09 | 883.15 |
| 2001-04-10 | 880.87 |
| 2001-04-11 | 878.37 |
| 2001-04-12 | 891.66 |
| 2001-04-13 | . |
| 2001-04-16 | 882.48 |
| 2001-04-17 | 880.32 |
| 2001-04-18 | 884.40 |
| 2001-04-19 | 897.43 |
| 2001-04-20 | 906.51 |
| 2001-04-23 | 893.83 |
| 2001-04-24 | 894.05 |
| 2001-04-25 | 902.38 |
| 2001-04-26 | 905.52 |
| 2001-04-27 | 901.24 |
| 2001-04-30 | 904.42 |
| 2001-05-01 | 909.21 |
| 2001-05-02 | 906.94 |
| 2001-05-03 | 897.17 |
| 2001-05-04 | 898.81 |
| 2001-05-07 | 900.62 |
| 2001-05-08 | 890.15 |
| 2001-05-09 | 884.22 |
| 2001-05-10 | 890.30 |
| 2001-05-11 | 882.74 |
| 2001-05-14 | 880.93 |
| 2001-05-15 | 885.93 |
| 2001-05-16 | 888.32 |
| 2001-05-17 | 889.82 |
| 2001-05-18 | 888.25 |
| 2001-05-21 | 880.19 |
| 2001-05-22 | 882.56 |
| 2001-05-23 | 879.60 |
| 2001-05-24 | 882.03 |
| 2001-05-25 | 880.58 |
| 2001-05-28 | . |
| 2001-05-29 | 870.72 |
| 2001-05-30 | 859.99 |
| 2001-05-31 | 856.30 |
| 2001-06-01 | 854.32 |
| 2001-06-04 | 856.07 |
| 2001-06-05 | 860.24 |
| 2001-06-06 | 855.79 |
| 2001-06-07 | 861.80 |
| 2001-06-08 | 864.16 |
| 2001-06-11 | 854.47 |
| 2001-06-12 | 850.85 |
| 2001-06-13 | 855.37 |
| 2001-06-14 | 851.22 |
| 2001-06-15 | 839.98 |
| 2001-06-18 | 837.55 |
| 2001-06-19 | 834.18 |
| 2001-06-20 | 821.17 |
| 2001-06-21 | 818.39 |
| 2001-06-22 | 821.36 |
| 2001-06-25 | 822.93 |
| 2001-06-26 | 813.94 |
| 2001-06-27 | 805.58 |
| 2001-06-28 | 792.01 |
| 2001-06-29 | 800.99 |
| 2001-07-02 | 804.44 |
| 2001-07-03 | 803.70 |
| 2001-07-04 | . |
| 2001-07-05 | 795.18 |
| 2001-07-06 | 793.14 |
| 2001-07-09 | 793.67 |
| 2001-07-10 | 796.85 |
| 2001-07-11 | 791.11 |
| 2001-07-12 | 784.53 |
| 2001-07-13 | 784.12 |
| 2001-07-16 | 782.62 |
| 2001-07-17 | 767.70 |
| 2001-07-18 | 781.41 |
| 2001-07-19 | 783.72 |
| 2001-07-20 | 783.97 |
| 2001-07-23 | 783.27 |
| 2001-07-24 | 785.85 |
| 2001-07-25 | 788.31 |
| 2001-07-26 | 788.35 |
| 2001-07-27 | 788.51 |
| 2001-07-30 | 794.44 |
| 2001-07-31 | 794.89 |
| 2001-08-01 | 803.18 |
| 2001-08-02 | 816.56 |
| 2001-08-03 | 819.42 |
| 2001-08-06 | 816.24 |
| 2001-08-07 | 817.49 |
| 2001-08-08 | 817.76 |
| 2001-08-09 | 823.92 |
| 2001-08-10 | 827.31 |
| 2001-08-13 | 829.93 |
| 2001-08-14 | 828.35 |
| 2001-08-15 | 840.99 |
| 2001-08-16 | 840.43 |
| 2001-08-17 | 836.12 |
| 2001-08-20 | 826.27 |
| 2001-08-21 | 828.78 |
| 2001-08-22 | 842.02 |
| 2001-08-23 | 833.51 |
| 2001-08-24 | 837.96 |
| 2001-08-27 | 832.09 |
| 2001-08-28 | 827.53 |
| 2001-08-29 | 828.16 |
| 2001-08-30 | 817.78 |
| 2001-08-31 | 814.00 |
| 2001-09-03 | . |
| 2001-09-04 | 788.11 |
| 2001-09-05 | 778.86 |
| 2001-09-06 | 767.59 |
| 2001-09-07 | 772.47 |
| 2001-09-10 | 759.19 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 675.88 |
| 2001-09-18 | 661.67 |
| 2001-09-19 | 658.46 |
| 2001-09-20 | 631.78 |
| 2001-09-21 | 591.87 |
| 2001-09-24 | 613.08 |
| 2001-09-25 | 638.14 |
| 2001-09-26 | 649.29 |
| 2001-09-27 | 650.27 |
| 2001-09-28 | 669.01 |
| 2001-10-01 | 658.87 |
| 2001-10-02 | 666.31 |
| 2001-10-03 | 664.61 |
| 2001-10-04 | 683.11 |
| 2001-10-05 | 683.08 |
| 2001-10-08 | 686.64 |
| 2001-10-09 | 690.08 |
| 2001-10-10 | 704.24 |
| 2001-10-11 | 714.88 |
| 2001-10-12 | 709.86 |
| 2001-10-15 | 704.14 |
| 2001-10-16 | 716.35 |
| 2001-10-17 | 727.64 |
| 2001-10-18 | 722.39 |
| 2001-10-19 | 708.71 |
| 2001-10-22 | 711.12 |
| 2001-10-23 | 720.23 |
| 2001-10-24 | 723.14 |
| 2001-10-25 | 716.46 |
| 2001-10-26 | 728.65 |
| 2001-10-29 | 737.54 |
| 2001-10-30 | 716.50 |
| 2001-10-31 | 721.72 |
| 2001-11-01 | 725.71 |
| 2001-11-02 | 721.78 |
| 2001-11-05 | 724.44 |
| 2001-11-06 | 716.44 |
| 2001-11-07 | 725.65 |
| 2001-11-08 | 733.03 |
| 2001-11-09 | 730.08 |
| 2001-11-12 | 713.61 |
| 2001-11-13 | 726.31 |
| 2001-11-14 | 738.90 |
| 2001-11-15 | 748.10 |
| 2001-11-16 | 756.46 |
| 2001-11-19 | 780.21 |
| 2001-11-20 | 774.93 |
| 2001-11-21 | 775.01 |
| 2001-11-22 | . |
| 2001-11-23 | 786.64 |
| 2001-11-26 | 795.17 |
| 2001-11-27 | 777.47 |
| 2001-11-28 | 778.22 |
| 2001-11-29 | 786.34 |
| 2001-11-30 | 794.90 |
| 2001-12-03 | 780.82 |
| 2001-12-04 | 793.24 |
| 2001-12-05 | 809.45 |
| 2001-12-06 | 811.02 |
| 2001-12-07 | 814.63 |
| 2001-12-10 | 800.95 |
| 2001-12-11 | 799.28 |
| 2001-12-12 | 797.38 |
| 2001-12-13 | 782.96 |
| 2001-12-14 | 785.52 |
| 2001-12-17 | 802.41 |
| 2001-12-18 | 793.85 |
| 2001-12-19 | 785.48 |
| 2001-12-20 | 774.71 |
| 2001-12-21 | 773.91 |
| 2001-12-24 | 766.15 |
| 2001-12-25 | . |
| 2001-12-26 | 766.84 |
| 2001-12-27 | 781.01 |
| 2001-12-28 | 779.77 |
| 2001-12-31 | 787.37 |
| 2002-01-01 | . |
| 2002-01-02 | 798.92 |
| 2002-01-03 | 809.73 |
| 2002-01-04 | 807.41 |
| 2002-01-07 | 803.28 |
| 2002-01-08 | 802.66 |
| 2002-01-09 | 805.33 |
| 2002-01-10 | 799.70 |
| 2002-01-11 | 798.84 |
| 2002-01-14 | 787.24 |
| 2002-01-15 | 787.75 |
| 2002-01-16 | 768.19 |
| 2002-01-17 | 770.19 |
| 2002-01-18 | 773.79 |
| 2002-01-21 | . |
| 2002-01-22 | 771.42 |
| 2002-01-23 | 772.54 |
| 2002-01-24 | 772.25 |
| 2002-01-25 | 759.89 |
| 2002-01-28 | 766.12 |
| 2002-01-29 | 768.68 |
| 2002-01-30 | 767.07 |
| 2002-01-31 | 774.33 |
| 2002-02-01 | 775.26 |
| 2002-02-04 | 774.89 |
| 2002-02-05 | 768.86 |
| 2002-02-06 | 760.05 |
| 2002-02-07 | 765.89 |
| 2002-02-08 | 768.67 |
| 2002-02-11 | 770.05 |
| 2002-02-12 | 764.58 |
| 2002-02-13 | 764.95 |
| 2002-02-14 | 767.95 |
| 2002-02-15 | 766.75 |
| 2002-02-18 | . |
| 2002-02-19 | 749.05 |
| 2002-02-20 | 743.80 |
| 2002-02-21 | 749.49 |
| 2002-02-22 | 758.53 |
| 2002-02-25 | 755.56 |
| 2002-02-26 | 756.45 |
| 2002-02-27 | 774.08 |
| 2002-02-28 | 780.78 |
| 2002-03-01 | 789.38 |
| 2002-03-04 | 813.09 |
| 2002-03-05 | 810.76 |
| 2002-03-06 | 823.65 |
| 2002-03-07 | 832.30 |
| 2002-03-08 | 832.01 |
| 2002-03-11 | 832.53 |
| 2002-03-12 | 821.31 |
| 2002-03-13 | 830.54 |
| 2002-03-14 | 837.24 |
| 2002-03-15 | 841.13 |
| 2002-03-18 | 844.72 |
| 2002-03-19 | 852.86 |
| 2002-03-20 | 846.03 |
| 2002-03-21 | 846.79 |
| 2002-03-22 | 849.38 |
| 2002-03-25 | 843.12 |
| 2002-03-26 | 843.58 |
| 2002-03-27 | 843.19 |
| 2002-03-28 | 849.17 |
| 2002-03-29 | . |
| 2002-04-01 | 856.17 |
| 2002-04-02 | 851.28 |
| 2002-04-03 | 845.41 |
| 2002-04-04 | 842.08 |
| 2002-04-05 | 841.79 |
| 2002-04-08 | 826.62 |
| 2002-04-09 | 831.46 |
| 2002-04-10 | 841.78 |
| 2002-04-11 | 845.17 |
| 2002-04-12 | 843.92 |
| 2002-04-15 | 847.70 |
| 2002-04-16 | 861.00 |
| 2002-04-17 | 868.24 |
| 2002-04-18 | 868.19 |
| 2002-04-19 | 871.73 |
| 2002-04-22 | 872.38 |
| 2002-04-23 | 874.03 |
| 2002-04-24 | 881.03 |
| 2002-04-25 | 880.08 |
| 2002-04-26 | 879.18 |
| 2002-04-29 | 876.27 |
| 2002-04-30 | 876.67 |
| 2002-05-01 | 881.63 |
| 2002-05-02 | 870.45 |
| 2002-05-03 | 875.37 |
| 2002-05-06 | 878.06 |
| 2002-05-07 | 861.97 |
| 2002-05-08 | 869.52 |
| 2002-05-09 | 866.55 |
| 2002-05-10 | 862.68 |
| 2002-05-13 | 864.00 |
| 2002-05-14 | 861.66 |
| 2002-05-15 | 872.98 |
| 2002-05-16 | 875.31 |
| 2002-05-17 | 887.25 |
| 2002-05-20 | 881.42 |
| 2002-05-21 | 873.56 |
| 2002-05-22 | 878.18 |
| 2002-05-23 | 866.45 |
| 2002-05-24 | 867.73 |
| 2002-05-27 | . |
| 2002-05-28 | 875.47 |
| 2002-05-29 | 878.45 |
| 2002-05-30 | 877.63 |
| 2002-05-31 | 875.19 |
| 2002-06-03 | 870.26 |
| 2002-06-04 | 859.64 |
| 2002-06-05 | 860.00 |
| 2002-06-06 | 862.15 |
| 2002-06-07 | 856.49 |
| 2002-06-10 | 858.36 |
| 2002-06-11 | 871.06 |
| 2002-06-12 | 866.57 |
| 2002-06-13 | 852.03 |
| 2002-06-14 | 838.26 |
| 2002-06-17 | 845.83 |
| 2002-06-18 | 852.86 |
| 2002-06-19 | 851.72 |
| 2002-06-20 | 846.41 |
| 2002-06-21 | 844.83 |
| 2002-06-24 | 832.53 |
| 2002-06-25 | 832.97 |
| 2002-06-26 | 831.86 |
| 2002-06-27 | 838.08 |
| 2002-06-28 | 854.41 |
| 2002-07-01 | 859.96 |
| 2002-07-02 | 842.24 |
| 2002-07-03 | 826.29 |
| 2002-07-04 | . |
| 2002-07-05 | 840.36 |
| 2002-07-08 | 853.37 |
| 2002-07-09 | 859.21 |
| 2002-07-10 | 843.12 |
| 2002-07-11 | 833.40 |
| 2002-07-12 | 829.61 |
| 2002-07-15 | 821.52 |
| 2002-07-16 | 819.51 |
| 2002-07-17 | 828.67 |
| 2002-07-18 | 837.38 |
| 2002-07-19 | 828.92 |
| 2002-07-22 | 809.21 |
| 2002-07-23 | 781.93 |
| 2002-07-24 | 772.28 |
| 2002-07-25 | 776.46 |
| 2002-07-26 | 771.50 |
| 2002-07-29 | 784.27 |
| 2002-07-30 | 797.36 |
| 2002-07-31 | 799.56 |
| 2002-08-01 | 791.75 |
| 2002-08-02 | 782.71 |
| 2002-08-05 | 765.19 |
| 2002-08-06 | 757.64 |
| 2002-08-07 | 760.44 |
| 2002-08-08 | 771.64 |
| 2002-08-09 | 778.01 |
| 2002-08-12 | 775.56 |
| 2002-08-13 | 778.34 |
| 2002-08-14 | 777.60 |
| 2002-08-15 | 771.77 |
| 2002-08-16 | 791.01 |
| 2002-08-19 | 799.67 |
| 2002-08-20 | 796.11 |
| 2002-08-21 | 805.26 |
| 2002-08-22 | 805.83 |
| 2002-08-23 | 803.16 |
| 2002-08-26 | 804.71 |
| 2002-08-27 | 819.76 |
| 2002-08-28 | 805.07 |
| 2002-08-29 | 794.38 |
| 2002-08-30 | 793.56 |
| 2002-09-02 | . |
| 2002-09-03 | 783.08 |
| 2002-09-04 | 778.26 |
| 2002-09-05 | 769.72 |
| 2002-09-06 | 770.77 |
| 2002-09-09 | 764.37 |
| 2002-09-10 | 769.82 |
| 2002-09-11 | 774.31 |
| 2002-09-12 | 761.43 |
| 2002-09-13 | 751.83 |
| 2002-09-16 | 747.49 |
| 2002-09-17 | 740.06 |
| 2002-09-18 | 729.53 |
| 2002-09-19 | 723.63 |
| 2002-09-20 | 719.33 |
| 2002-09-23 | 695.90 |
| 2002-09-24 | 683.60 |
| 2002-09-25 | 687.11 |
| 2002-09-26 | 694.82 |
| 2002-09-27 | 695.92 |
| 2002-09-30 | 686.91 |
| 2002-10-01 | 686.13 |
| 2002-10-02 | 690.00 |
| 2002-10-03 | 686.99 |
| 2002-10-04 | 670.68 |
| 2002-10-07 | 662.25 |
| 2002-10-08 | 656.45 |
| 2002-10-09 | 649.84 |
| 2002-10-10 | 657.41 |
| 2002-10-11 | 679.69 |
| 2002-10-14 | 678.58 |
| 2002-10-15 | 698.29 |
| 2002-10-16 | 693.52 |
| 2002-10-17 | 706.41 |
| 2002-10-18 | 711.39 |
| 2002-10-21 | 716.92 |
| 2002-10-22 | 719.07 |
| 2002-10-23 | 706.59 |
| 2002-10-24 | 714.51 |
| 2002-10-25 | 714.72 |
| 2002-10-28 | 727.59 |
| 2002-10-29 | 712.40 |
| 2002-10-30 | 726.08 |
| 2002-10-31 | 739.93 |
| 2002-11-01 | 743.63 |
| 2002-11-04 | 762.42 |
| 2002-11-05 | 772.69 |
| 2002-11-06 | 763.31 |
| 2002-11-07 | 747.69 |
| 2002-11-08 | 746.24 |
| 2002-11-11 | 729.75 |
| 2002-11-12 | 735.96 |
| 2002-11-13 | 732.19 |
| 2002-11-14 | 744.82 |
| 2002-11-15 | 748.05 |
| 2002-11-18 | 755.53 |
| 2002-11-19 | 754.51 |
| 2002-11-20 | 747.48 |
| 2002-11-21 | 761.90 |
| 2002-11-22 | 762.21 |
| 2002-11-25 | 758.90 |
| 2002-11-26 | 754.50 |
| 2002-11-27 | 771.87 |
| 2002-11-28 | . |
| 2002-11-29 | 791.26 |
| 2002-12-02 | 792.15 |
| 2002-12-03 | 773.63 |
| 2002-12-04 | 777.74 |
| 2002-12-05 | 767.69 |
| 2002-12-06 | 765.06 |
| 2002-12-09 | 754.47 |
| 2002-12-10 | 757.67 |
| 2002-12-11 | 764.94 |
| 2002-12-12 | 765.46 |
| 2002-12-13 | 757.02 |
| 2002-12-16 | 766.45 |
| 2002-12-17 | 773.20 |
| 2002-12-18 | 755.92 |
| 2002-12-19 | 746.33 |
| 2002-12-20 | 749.52 |
| 2002-12-23 | 750.81 |
| 2002-12-24 | 753.95 |
| 2002-12-25 | . |
| 2002-12-26 | 755.85 |
| 2002-12-27 | 754.62 |
| 2002-12-30 | 755.63 |
| 2002-12-31 | 758.59 |
| 2003-01-01 | . |
| 2003-01-02 | 765.50 |
| 2003-01-03 | 776.39 |
| 2003-01-06 | 785.85 |
| 2003-01-07 | 774.43 |
| 2003-01-08 | 762.84 |
| 2003-01-09 | 777.00 |
| 2003-01-10 | 781.82 |
| 2003-01-13 | 785.68 |
| 2003-01-14 | 787.11 |
| 2003-01-15 | 783.39 |
| 2003-01-16 | 778.66 |
| 2003-01-17 | 767.19 |
| 2003-01-20 | . |
| 2003-01-21 | 757.99 |
| 2003-01-22 | 748.95 |
| 2003-01-23 | 754.71 |
| 2003-01-24 | 755.73 |
| 2003-01-27 | 745.74 |
| 2003-01-28 | 742.94 |
| 2003-01-29 | 742.01 |
| 2003-01-30 | 740.50 |
| 2003-01-31 | 743.23 |
| 2003-02-03 | 752.17 |
| 2003-02-04 | 746.97 |
| 2003-02-05 | 749.39 |
| 2003-02-06 | 742.56 |
| 2003-02-07 | 742.62 |
| 2003-02-10 | 729.07 |
| 2003-02-11 | 736.63 |
| 2003-02-12 | 729.89 |
| 2003-02-13 | 737.47 |
| 2003-02-14 | 736.70 |
| 2003-02-17 | . |
| 2003-02-18 | 747.45 |
| 2003-02-19 | 745.31 |
| 2003-02-20 | 748.94 |
| 2003-02-21 | 752.42 |
| 2003-02-24 | 749.43 |
| 2003-02-25 | 737.36 |
| 2003-02-26 | 735.32 |
| 2003-02-27 | 738.08 |
| 2003-02-28 | 748.87 |
| 2003-03-03 | 759.82 |
| 2003-03-04 | 751.86 |
| 2003-03-05 | 754.11 |
| 2003-03-06 | 744.88 |
| 2003-03-07 | 738.74 |
| 2003-03-10 | 728.23 |
| 2003-03-11 | 722.50 |
| 2003-03-12 | 709.16 |
| 2003-03-13 | 712.94 |
| 2003-03-14 | 722.32 |
| 2003-03-17 | 722.47 |
| 2003-03-18 | 724.95 |
| 2003-03-19 | 731.21 |
| 2003-03-20 | 728.98 |
| 2003-03-21 | 738.17 |
| 2003-03-24 | 732.26 |
| 2003-03-25 | 741.42 |
| 2003-03-26 | 744.79 |
| 2003-03-27 | 740.17 |
| 2003-03-28 | 741.47 |
| 2003-03-31 | 742.51 |
| 2003-04-01 | 745.24 |
| 2003-04-02 | 750.37 |
| 2003-04-03 | 753.27 |
| 2003-04-04 | 753.73 |
| 2003-04-07 | 767.04 |
| 2003-04-08 | 767.98 |
| 2003-04-09 | 769.58 |
| 2003-04-10 | 776.77 |
| 2003-04-11 | 776.98 |
| 2003-04-14 | 785.68 |
| 2003-04-15 | 789.58 |
| 2003-04-16 | 792.38 |
| 2003-04-17 | 798.17 |
| 2003-04-18 | . |
| 2003-04-21 | 794.73 |
| 2003-04-22 | 807.70 |
| 2003-04-23 | 815.47 |
| 2003-04-24 | 817.89 |
| 2003-04-25 | 815.07 |
| 2003-04-28 | 820.80 |
| 2003-04-29 | 827.10 |
| 2003-04-30 | 841.33 |
| 2003-05-01 | 849.06 |
| 2003-05-02 | 845.57 |
| 2003-05-05 | 852.58 |
| 2003-05-06 | 864.99 |
| 2003-05-07 | 869.66 |
| 2003-05-08 | 866.98 |
| 2003-05-09 | 866.05 |
| 2003-05-12 | 868.79 |
| 2003-05-13 | 870.22 |
| 2003-05-14 | 872.10 |
| 2003-05-15 | 872.05 |
| 2003-05-16 | 875.34 |
| 2003-05-19 | 868.68 |
| 2003-05-20 | 865.27 |
| 2003-05-21 | 859.21 |
| 2003-05-22 | 868.75 |
| 2003-05-23 | 877.09 |
| 2003-05-26 | . |
| 2003-05-27 | 887.96 |
| 2003-05-28 | 888.87 |
| 2003-05-29 | 899.20 |
| 2003-05-30 | 896.54 |
| 2003-06-02 | 910.15 |
| 2003-06-03 | 899.26 |
| 2003-06-04 | 899.38 |
| 2003-06-05 | 909.22 |
| 2003-06-06 | 914.19 |
| 2003-06-09 | 909.83 |
| 2003-06-10 | 907.12 |
| 2003-06-11 | 919.69 |
| 2003-06-12 | 922.42 |
| 2003-06-13 | 921.12 |
| 2003-06-16 | 934.38 |
| 2003-06-17 | 937.36 |
| 2003-06-18 | 933.16 |
| 2003-06-19 | 928.35 |
| 2003-06-20 | 927.65 |
| 2003-06-23 | 913.74 |
| 2003-06-24 | 911.06 |
| 2003-06-25 | 916.36 |
| 2003-06-26 | 905.31 |
| 2003-06-27 | 906.32 |
| 2003-06-30 | 902.98 |
| 2003-07-01 | 900.04 |
| 2003-07-02 | 906.20 |
| 2003-07-03 | 906.74 |
| 2003-07-04 | . |
| 2003-07-07 | 908.35 |
| 2003-07-08 | 910.69 |
| 2003-07-09 | 912.19 |
| 2003-07-10 | 907.36 |
| 2003-07-11 | 905.29 |
| 2003-07-14 | 911.25 |
| 2003-07-15 | 908.31 |
| 2003-07-16 | 908.67 |
| 2003-07-17 | 901.96 |
| 2003-07-18 | 908.64 |
| 2003-07-21 | 914.79 |
| 2003-07-22 | 917.90 |
| 2003-07-23 | 923.77 |
| 2003-07-24 | 930.81 |
| 2003-07-25 | 932.30 |
| 2003-07-28 | 935.44 |
| 2003-07-29 | 932.71 |
| 2003-07-30 | 927.29 |
| 2003-07-31 | 921.21 |
| 2003-08-01 | 916.65 |
| 2003-08-04 | 922.13 |
| 2003-08-05 | 920.44 |
| 2003-08-06 | 916.23 |
| 2003-08-07 | 919.92 |
| 2003-08-08 | 912.59 |
| 2003-08-11 | 913.13 |
| 2003-08-12 | 915.77 |
| 2003-08-13 | 918.69 |
| 2003-08-14 | 922.01 |
| 2003-08-15 | 921.36 |
| 2003-08-18 | 924.42 |
| 2003-08-19 | 926.51 |
| 2003-08-20 | 932.29 |
| 2003-08-21 | 933.82 |
| 2003-08-22 | 928.00 |
| 2003-08-25 | 925.22 |
| 2003-08-26 | 923.45 |
| 2003-08-27 | 929.28 |
| 2003-08-28 | 935.90 |
| 2003-08-29 | 940.13 |
| 2003-09-01 | . |
| 2003-09-02 | 943.04 |
| 2003-09-03 | 955.52 |
| 2003-09-04 | 956.55 |
| 2003-09-05 | 966.88 |
| 2003-09-08 | 976.42 |
| 2003-09-09 | 974.20 |
| 2003-09-10 | 963.52 |
| 2003-09-11 | 966.55 |
| 2003-09-12 | 978.03 |
| 2003-09-15 | 982.18 |
| 2003-09-16 | 979.98 |
| 2003-09-17 | 984.12 |
| 2003-09-18 | 988.78 |
| 2003-09-19 | 993.74 |
| 2003-09-22 | 991.85 |
| 2003-09-23 | 997.80 |
| 2003-09-24 | 996.91 |
| 2003-09-25 | 996.32 |
| 2003-09-26 | 985.01 |
| 2003-09-29 | 988.45 |
| 2003-09-30 | 985.98 |
| 2003-10-01 | 1000.38 |
| 2003-10-02 | 999.30 |
| 2003-10-03 | 1004.92 |
| 2003-10-06 | 1009.81 |
| 2003-10-07 | 1013.63 |
| 2003-10-08 | 1018.71 |
| 2003-10-09 | 1018.09 |
| 2003-10-10 | 1022.80 |
| 2003-10-13 | 1020.27 |
| 2003-10-14 | 1025.20 |
| 2003-10-15 | 1027.66 |
| 2003-10-16 | 1028.84 |
| 2003-10-17 | 1019.96 |
| 2003-10-20 | 1022.46 |
| 2003-10-21 | 1030.38 |
| 2003-10-22 | 1032.28 |
| 2003-10-23 | 1028.49 |
| 2003-10-24 | 1031.84 |
| 2003-10-27 | 1032.91 |
| 2003-10-28 | 1030.06 |
| 2003-10-29 | 1036.66 |
| 2003-10-30 | 1040.05 |
| 2003-10-31 | 1037.34 |
| 2003-11-03 | 1037.93 |
| 2003-11-04 | 1038.14 |
| 2003-11-05 | 1033.85 |
| 2003-11-06 | 1031.28 |
| 2003-11-07 | 1044.32 |
| 2003-11-10 | 1046.53 |
| 2003-11-11 | 1041.39 |
| 2003-11-12 | 1055.49 |
| 2003-11-13 | 1067.43 |
| 2003-11-14 | 1072.55 |
| 2003-11-17 | 1062.19 |
| 2003-11-18 | 1076.87 |
| 2003-11-19 | 1074.58 |
| 2003-11-20 | 1066.64 |
| 2003-11-21 | 1071.22 |
| 2003-11-24 | 1066.38 |
| 2003-11-25 | 1075.98 |
| 2003-11-26 | 1088.63 |
| 2003-11-27 | . |
| 2003-11-28 | 1111.68 |
| 2003-12-01 | 1124.59 |
| 2003-12-02 | 1137.28 |
| 2003-12-03 | 1151.86 |
| 2003-12-04 | 1158.43 |
| 2003-12-05 | 1159.33 |
| 2003-12-08 | 1168.69 |
| 2003-12-09 | 1165.45 |
| 2003-12-10 | 1155.93 |
| 2003-12-11 | 1149.90 |
| 2003-12-12 | 1154.62 |
| 2003-12-15 | 1169.10 |
| 2003-12-16 | 1173.05 |
| 2003-12-17 | 1179.78 |
| 2003-12-18 | 1178.78 |
| 2003-12-19 | 1166.38 |
| 2003-12-22 | 1157.09 |
| 2003-12-23 | 1163.07 |
| 2003-12-24 | 1166.35 |
| 2003-12-25 | . |
| 2003-12-26 | 1165.88 |
| 2003-12-29 | 1175.08 |
| 2003-12-30 | 1183.85 |
| 2003-12-31 | 1191.69 |
| 2004-01-01 | . |
| 2004-01-02 | 1200.31 |
| 2004-01-05 | 1225.43 |
| 2004-01-06 | 1242.36 |
| 2004-01-07 | 1221.49 |
| 2004-01-08 | 1227.21 |
| 2004-01-09 | 1235.57 |
| 2004-01-12 | 1224.17 |
| 2004-01-13 | 1215.83 |
| 2004-01-14 | 1215.24 |
| 2004-01-15 | 1209.40 |
| 2004-01-16 | 1192.76 |
| 2004-01-19 | . |
| 2004-01-20 | 1214.79 |
| 2004-01-21 | 1212.83 |
| 2004-01-22 | 1218.72 |
| 2004-01-23 | 1218.67 |
| 2004-01-26 | 1206.09 |
| 2004-01-27 | 1225.64 |
| 2004-01-28 | 1225.42 |
| 2004-01-29 | 1195.81 |
| 2004-01-30 | 1197.19 |
| 2004-02-02 | 1200.48 |
| 2004-02-03 | 1202.96 |
| 2004-02-04 | 1201.11 |
| 2004-02-05 | 1203.43 |
| 2004-02-06 | 1220.29 |
| 2004-02-09 | 1222.37 |
| 2004-02-10 | 1224.96 |
| 2004-02-11 | 1218.52 |
| 2004-02-12 | 1235.57 |
| 2004-02-13 | 1225.34 |
| 2004-02-16 | . |
| 2004-02-17 | 1239.04 |
| 2004-02-18 | 1244.15 |
| 2004-02-19 | 1233.74 |
| 2004-02-20 | 1220.69 |
| 2004-02-23 | 1220.81 |
| 2004-02-24 | 1227.39 |
| 2004-02-25 | 1217.99 |
| 2004-02-26 | 1209.52 |
| 2004-02-27 | 1215.72 |
| 2004-03-01 | 1219.98 |
| 2004-03-02 | 1210.78 |
| 2004-03-03 | 1197.84 |
| 2004-03-04 | 1201.84 |
| 2004-03-05 | 1228.12 |
| 2004-03-08 | 1226.40 |
| 2004-03-09 | 1227.18 |
| 2004-03-10 | 1207.17 |
| 2004-03-11 | 1189.87 |
| 2004-03-12 | 1180.96 |
| 2004-03-15 | 1161.32 |
| 2004-03-16 | 1173.09 |
| 2004-03-17 | 1172.83 |
| 2004-03-18 | 1178.87 |
| 2004-03-19 | 1173.80 |
| 2004-03-22 | 1159.13 |
| 2004-03-23 | 1156.14 |
| 2004-03-24 | 1150.65 |
| 2004-03-25 | 1159.59 |
| 2004-03-26 | 1147.99 |
| 2004-03-29 | 1162.40 |
| 2004-03-30 | 1164.84 |
| 2004-03-31 | 1179.63 |
| 2004-04-01 | 1193.52 |
| 2004-04-02 | 1184.88 |
| 2004-04-05 | 1181.26 |
| 2004-04-06 | 1184.31 |
| 2004-04-07 | 1197.43 |
| 2004-04-08 | 1193.78 |
| 2004-04-09 | . |
| 2004-04-12 | 1190.43 |
| 2004-04-13 | 1181.27 |
| 2004-04-14 | 1178.83 |
| 2004-04-15 | 1181.17 |
| 2004-04-16 | 1194.22 |
| 2004-04-19 | 1196.26 |
| 2004-04-20 | 1189.62 |
| 2004-04-21 | 1178.58 |
| 2004-04-22 | 1180.92 |
| 2004-04-23 | 1181.16 |
| 2004-04-26 | 1189.58 |
| 2004-04-27 | 1199.79 |
| 2004-04-28 | 1187.93 |
| 2004-04-29 | 1188.49 |
| 2004-04-30 | 1191.14 |
| 2004-05-03 | 1190.47 |
| 2004-05-04 | 1200.85 |
| 2004-05-05 | 1205.86 |
| 2004-05-06 | 1190.09 |
| 2004-05-07 | 1168.17 |
| 2004-05-10 | 1145.30 |
| 2004-05-11 | 1151.04 |
| 2004-05-12 | 1154.40 |
| 2004-05-13 | 1158.91 |
| 2004-05-14 | 1160.47 |
| 2004-05-17 | 1161.87 |
| 2004-05-18 | 1167.39 |
| 2004-05-19 | 1185.82 |
| 2004-05-20 | 1171.73 |
| 2004-05-21 | 1177.52 |
| 2004-05-24 | 1183.25 |
| 2004-05-25 | 1200.61 |
| 2004-05-26 | 1213.29 |
| 2004-05-27 | 1233.68 |
| 2004-05-28 | 1232.51 |
| 2004-05-31 | . |
| 2004-06-01 | 1224.56 |
| 2004-06-02 | 1238.26 |
| 2004-06-03 | 1230.10 |
| 2004-06-04 | 1234.27 |
| 2004-06-07 | 1248.19 |
| 2004-06-08 | 1248.60 |
| 2004-06-09 | 1227.57 |
| 2004-06-10 | 1229.14 |
| 2004-06-11 | . |
| 2004-06-14 | 1220.33 |
| 2004-06-15 | 1227.83 |
| 2004-06-16 | 1223.24 |
| 2004-06-17 | 1223.63 |
| 2004-06-18 | 1231.04 |
| 2004-06-21 | 1232.84 |
| 2004-06-22 | 1235.65 |
| 2004-06-23 | 1237.82 |
| 2004-06-24 | 1252.01 |
| 2004-06-25 | 1253.58 |
| 2004-06-28 | 1265.20 |
| 2004-06-29 | 1253.08 |
| 2004-06-30 | 1258.42 |
| 2004-07-01 | 1261.24 |
| 2004-07-02 | 1274.77 |
| 2004-07-05 | . |
| 2004-07-06 | 1262.64 |
| 2004-07-07 | 1274.55 |
| 2004-07-08 | 1278.05 |
| 2004-07-09 | 1280.84 |
| 2004-07-12 | 1277.02 |
| 2004-07-13 | 1271.96 |
| 2004-07-14 | 1274.72 |
| 2004-07-15 | 1266.80 |
| 2004-07-16 | 1278.04 |
| 2004-07-19 | 1274.11 |
| 2004-07-20 | 1267.39 |
| 2004-07-21 | 1258.18 |
| 2004-07-22 | 1251.45 |
| 2004-07-23 | 1239.08 |
| 2004-07-26 | 1236.16 |
| 2004-07-27 | 1231.57 |
| 2004-07-28 | 1229.64 |
| 2004-07-29 | 1244.36 |
| 2004-07-30 | 1244.85 |
| 2004-08-02 | 1245.19 |
| 2004-08-03 | 1256.17 |
| 2004-08-04 | 1252.49 |
| 2004-08-05 | 1250.77 |
| 2004-08-06 | 1257.03 |
| 2004-08-09 | 1246.12 |
| 2004-08-10 | 1260.62 |
| 2004-08-11 | 1243.41 |
| 2004-08-12 | 1245.78 |
| 2004-08-13 | 1253.13 |
| 2004-08-16 | 1258.61 |
| 2004-08-17 | 1262.44 |
| 2004-08-18 | 1258.31 |
| 2004-08-19 | 1273.05 |
| 2004-08-20 | 1268.21 |
| 2004-08-23 | 1262.71 |
| 2004-08-24 | 1256.92 |
| 2004-08-25 | 1252.27 |
| 2004-08-26 | 1254.37 |
| 2004-08-27 | 1252.46 |
| 2004-08-30 | 1251.12 |
| 2004-08-31 | 1259.63 |
| 2004-09-01 | 1266.24 |
| 2004-09-02 | 1273.46 |
| 2004-09-03 | 1264.32 |
| 2004-09-06 | . |
| 2004-09-07 | 1268.14 |
| 2004-09-08 | 1276.23 |
| 2004-09-09 | 1280.45 |
| 2004-09-10 | 1297.83 |
| 2004-09-13 | 1297.43 |
| 2004-09-14 | 1298.64 |
| 2004-09-15 | 1288.60 |
| 2004-09-16 | 1297.55 |
| 2004-09-17 | 1301.62 |
| 2004-09-20 | 1299.15 |
| 2004-09-21 | 1314.94 |
| 2004-09-22 | 1310.73 |
| 2004-09-23 | 1315.40 |
| 2004-09-24 | 1314.60 |
| 2004-09-27 | 1313.89 |
| 2004-09-28 | 1321.40 |
| 2004-09-29 | 1330.40 |
| 2004-09-30 | 1337.76 |
| 2004-10-01 | 1346.47 |
| 2004-10-04 | 1340.27 |
| 2004-10-05 | 1343.84 |
| 2004-10-06 | 1347.15 |
| 2004-10-07 | 1345.73 |
| 2004-10-08 | 1360.59 |
| 2004-10-11 | 1356.21 |
| 2004-10-12 | 1341.35 |
| 2004-10-13 | 1339.94 |
| 2004-10-14 | 1352.13 |
| 2004-10-15 | 1360.97 |
| 2004-10-18 | 1363.02 |
| 2004-10-19 | 1367.82 |
| 2004-10-20 | 1372.95 |
| 2004-10-21 | 1374.64 |
| 2004-10-22 | 1379.67 |
| 2004-10-25 | 1386.14 |
| 2004-10-26 | 1389.83 |
| 2004-10-27 | 1402.05 |
| 2004-10-28 | 1402.34 |
| 2004-10-29 | 1407.75 |
| 2004-11-01 | 1417.78 |
| 2004-11-02 | 1413.37 |
| 2004-11-03 | 1424.06 |
| 2004-11-04 | 1429.73 |
| 2004-11-05 | 1437.95 |
| 2004-11-08 | 1438.33 |
| 2004-11-09 | 1439.09 |
| 2004-11-10 | 1443.83 |
| 2004-11-11 | 1445.99 |
| 2004-11-12 | 1448.88 |
| 2004-11-15 | 1447.14 |
| 2004-11-16 | 1444.35 |
| 2004-11-17 | 1463.66 |
| 2004-11-18 | 1462.38 |
| 2004-11-19 | 1468.46 |
| 2004-11-22 | 1462.45 |
| 2004-11-23 | 1470.40 |
| 2004-11-24 | 1471.94 |
| 2004-11-25 | . |
| 2004-11-26 | 1492.16 |
| 2004-11-29 | 1496.18 |
| 2004-11-30 | 1499.47 |
| 2004-12-01 | 1505.69 |
| 2004-12-02 | 1505.81 |
| 2004-12-03 | 1519.85 |
| 2004-12-06 | 1532.58 |
| 2004-12-07 | 1542.67 |
| 2004-12-08 | 1522.30 |
| 2004-12-09 | 1511.82 |
| 2004-12-10 | 1513.20 |
| 2004-12-13 | 1531.32 |
| 2004-12-14 | 1535.16 |
| 2004-12-15 | 1557.28 |
| 2004-12-16 | 1552.51 |
| 2004-12-17 | 1549.23 |
| 2004-12-20 | 1580.18 |
| 2004-12-21 | 1579.40 |
| 2004-12-22 | 1587.14 |
| 2004-12-23 | 1601.29 |
| 2004-12-24 | . |
| 2004-12-27 | 1621.41 |
| 2004-12-28 | 1623.39 |
| 2004-12-29 | 1616.29 |
| 2004-12-30 | 1624.78 |
| 2004-12-31 | 1620.31 |
| 2005-01-03 | 1609.22 |
| 2005-01-04 | 1597.77 |
| 2005-01-05 | 1589.26 |
| 2005-01-06 | 1583.69 |
| 2005-01-07 | 1582.61 |
| 2005-01-10 | 1586.74 |
| 2005-01-11 | 1572.64 |
| 2005-01-12 | 1589.85 |
| 2005-01-13 | 1599.98 |
| 2005-01-14 | 1592.64 |
| 2005-01-17 | . |
| 2005-01-18 | 1591.09 |
| 2005-01-19 | 1604.70 |
| 2005-01-20 | 1593.18 |
| 2005-01-21 | 1607.92 |
| 2005-01-24 | 1610.00 |
| 2005-01-25 | 1611.45 |
| 2005-01-26 | 1623.26 |
| 2005-01-27 | 1612.35 |
#2005-01-28|1606.27
#2005-01-31|1624.51
#2005-02-01|1634.82
#2005-02-02|1651.60
#2005-02-03|1643.01
#2005-02-04|1649.87
#2005-02-07|1649.68
#2005-02-08|1648.22
#2005-02-09|1652.59
#2005-02-10|1665.92
#2005-02-11|1670.60
#2005-02-14|1684.75
#2005-02-15|1690.32
#2005-02-16|1684.91
#2005-02-17|1697.33
#2005-02-18|1684.18
#2005-02-21| .
#2005-02-22|1649.50
#2005-02-23|1646.24
#2005-02-24|1653.68
#2005-02-25|1666.12
#2005-02-28|1682.12
#2005-03-01|1681.90
#2005-03-02|1656.39
#2005-03-03|1652.81
#2005-03-04|1677.44
#2005-03-07|1672.35
#2005-03-08|1677.91
#2005-03-09|1679.02
#2005-03-10|1675.47
#2005-03-11|1683.08
#2005-03-14|1665.45
#2005-03-15|1662.12
#2005-03-16|1659.38
#2005-03-17|1649.82
#2005-03-18|1652.30
#2005-03-21|1641.02
#2005-03-22|1644.84
#2005-03-23|1615.24
#2005-03-24|1616.35
#2005-03-25| .
#2005-03-28|1605.00
#2005-03-29|1608.66
#2005-03-30|1613.52
#2005-03-31|1631.30
#2005-04-01|1630.89
#2005-04-04|1611.87
#2005-04-05|1626.34
#2005-04-06|1640.25
#2005-04-07|1649.42
#2005-04-08|1647.99
#2005-04-11|1665.61
#2005-04-12|1650.60
#2005-04-13|1658.80
#2005-04-14|1640.56
#2005-04-15|1619.61
#2005-04-18|1607.08
#2005-04-19|1611.99
#2005-04-20|1615.35
#2005-04-21|1625.44
#2005-04-22|1632.46
#2005-04-25|1629.38
#2005-04-26|1624.17
#2005-04-27|1596.63
#2005-04-28|1587.85
#2005-04-29|1593.09
#2005-05-02|1596.54
#2005-05-03|1595.31
#2005-05-04|1606.63
#2005-05-05|1616.32
#2005-05-06|1607.20
#2005-05-09|1612.19
#2005-05-10|1614.61
#2005-05-11|1614.77
#2005-05-12|1615.67
#2005-05-13|1607.82
#2005-05-16|1604.39
#2005-05-17|1595.69
#2005-05-18|1607.60
#2005-05-19|1612.53
#2005-05-20|1600.75
#2005-05-23|1613.48
#2005-05-24|1613.89
#2005-05-25|1619.88
#2005-05-26|1623.32
#2005-05-27|1622.79
#2005-05-30| .
#2005-05-31|1607.77
#2005-06-01|1603.14
#2005-06-02|1612.79
#2005-06-03|1605.99
#2005-06-06|1603.79
#2005-06-07|1611.06
#2005-06-08|1617.64
#2005-06-09|1600.61
#2005-06-10|1596.12
#2005-06-13|1591.09
#2005-06-14|1588.22
#2005-06-15|1596.48
#2005-06-16|1599.15
#2005-06-17|1618.20
#2005-06-20|1603.36
#2005-06-21|1611.96
#2005-06-22|1605.74
#2005-06-23|1599.67
#2005-06-24|1594.64
#2005-06-27|1591.50
#2005-06-28|1588.25
#2005-06-29|1593.90
#2005-06-30|1604.32
#2005-07-01|1593.01
#2005-07-04| .
#2005-07-05|1589.50
#2005-07-06|1601.50
#2005-07-07|1582.54
#2005-07-08|1600.19
#2005-07-11|1628.64
#2005-07-12|1647.62
#2005-07-13|1643.19
#2005-07-14|1649.90
#2005-07-15|1639.22
#2005-07-18|1640.63
#2005-07-19|1643.93
#2005-07-20|1644.98
#2005-07-21|1666.45
#2005-07-22|1673.14
#2005-07-25|1667.73
#2005-07-26|1668.89
#2005-07-27|1683.89
#2005-07-28|1691.47
#2005-07-29|1700.13
#2005-08-01|1710.77
#2005-08-02|1718.31
#2005-08-03|1729.86
#2005-08-04|1728.92
#2005-08-05|1727.21
#2005-08-08|1739.24
#2005-08-09|1739.55
#2005-08-10|1753.14
#2005-08-11|1754.70
#2005-08-12|1745.81
#2005-08-15|1736.47
#2005-08-16|1735.15
#2005-08-17|1719.59
#2005-08-18|1696.87
#2005-08-19|1702.42
#2005-08-22|1723.28
#2005-08-23|1715.60
#2005-08-24|1719.87
#2005-08-25|1715.27
#2005-08-26|1712.65
#2005-08-29|1707.47
#2005-08-30|1701.18
#2005-08-31|1723.57
#2005-09-01|1758.66
#2005-09-02|1770.59
#2005-09-05| .
#2005-09-06|1791.64
#2005-09-07|1788.32
#2005-09-08|1787.16
#2005-09-09|1798.03
#2005-09-12|1786.87
#2005-09-13|1776.69
#2005-09-14|1787.40
#2005-09-15|1778.60
#2005-09-16|1791.10
#2005-09-19|1780.95
#2005-09-20|1792.24
#2005-09-21|1796.87
#2005-09-22|1772.27
#2005-09-23|1767.16
#2005-09-26|1777.80
#2005-09-27|1770.17
#2005-09-28|1778.29
#2005-09-29|1768.86
#2005-09-30|1784.76
#2005-10-03|1765.57
#2005-10-04|1765.24
#2005-10-05|1751.62
#2005-10-06|1761.28
#2005-10-07|1755.16
#2005-10-10|1739.82
#2005-10-11|1730.31
#2005-10-12|1720.01
#2005-10-13|1675.82
#2005-10-14|1698.12
#2005-10-17|1697.67
#2005-10-18|1672.44
#2005-10-19|1643.70
#2005-10-20|1643.10
#2005-10-21|1644.69
#2005-10-24|1665.43
#2005-10-25|1678.88
#2005-10-26|1674.74
#2005-10-27|1651.12
#2005-10-28|1641.19
#2005-10-31|1647.44
#2005-11-01|1650.17
#2005-11-02|1662.56
#2005-11-03|1671.87
#2005-11-04|1645.78
#2005-11-07|1648.02
#2005-11-08|1642.38
#2005-11-09|1636.06
#2005-11-10|1630.58
#2005-11-11|1626.95
#2005-11-14|1631.76
#2005-11-15|1618.26
#2005-11-16|1609.04
#2005-11-17|1627.61
#2005-11-18|1628.13
#2005-11-21|1632.41
#2005-11-22|1629.31
#2005-11-23|1643.69
#2005-11-24| .
#2005-11-25|1636.88
#2005-11-28|1638.00
#2005-11-29|1631.09
#2005-11-30|1635.52
#2005-12-01|1640.95
#2005-12-02|1640.84
#2005-12-05|1652.35
#2005-12-06|1665.34
#2005-12-07|1662.35
#2005-12-08|1679.64
#2005-12-09|1678.27
#2005-12-12|1690.52
#2005-12-13|1683.77
#2005-12-14|1690.70
#2005-12-15|1674.86
#2005-12-16|1683.89
#2005-12-19|1684.15
#2005-12-20|1672.04
#2005-12-21|1672.85
#2005-12-22|1674.55
#2005-12-23|1676.69
#2005-12-26| .
#2005-12-27|1672.16
#2005-12-28|1680.69
#2005-12-29|1672.29
#2005-12-30|1664.03
#2006-01-02| .
#2006-01-03|1713.73
#2006-01-04|1746.83
#2006-01-05|1747.56
#2006-01-06|1761.50
#2006-01-09|1749.70
#2006-01-10|1741.67
#2006-01-11|1760.91
#2006-01-12|1767.35
#2006-01-13|1764.55
#2006-01-16| .
#2006-01-17|1770.47
#2006-01-18|1769.89
#2006-01-19|1791.18
#2006-01-20|1780.77
#2006-01-23|1807.87
#2006-01-24|1818.11
#2006-01-25|1823.59
#2006-01-26|1833.14
#2006-01-27|1821.34
#2006-01-30|1813.57
#2006-01-31|1814.02
#2006-02-01|1820.99
#2006-02-02|1811.64
#2006-02-03|1800.63
#2006-02-06|1811.18
#2006-02-07|1808.89
#2006-02-08|1810.23
#2006-02-09|1825.41
#2006-02-10|1820.71
#2006-02-13|1820.44
#2006-02-14|1814.46
#2006-02-15|1823.68
#2006-02-16|1826.88
#2006-02-17|1841.35
#2006-02-20| .
#2006-02-21|1855.12
#2006-02-22|1866.21
#2006-02-23|1875.48
#2006-02-24|1878.37
#2006-02-27|1885.06
#2006-02-28|1877.02
#2006-03-01|1891.35
#2006-03-02|1891.36
#2006-03-03|1901.98
#2006-03-06|1921.79
#2006-03-07|1889.71
#2006-03-08|1874.06
#2006-03-09|1887.88
#2006-03-10|1888.93
#2006-03-13|1916.45
#2006-03-14|1938.67
#2006-03-15|1945.84
#2006-03-16|1977.66
#2006-03-17|1989.33
#2006-03-20|1998.15
#2006-03-21|1984.71
#2006-03-22|1989.64
#2006-03-23|1969.07
#2006-03-24|1970.01
#2006-03-27|1951.24
#2006-03-28|1944.22
#2006-03-29|1936.07
#2006-03-30|1976.31
#2006-03-31|1970.41
#2006-04-03|1989.50
#2006-04-04|2007.41
#2006-04-05|2012.76
#2006-04-06|2012.49
#2006-04-07|1977.99
#2006-04-10|1987.26
#2006-04-11|1958.62
#2006-04-12|1957.22
#2006-04-13|1960.42
#2006-04-14| .
#2006-04-17|1991.55
#2006-04-18|1991.82
#2006-04-19|2017.45
#2006-04-20|2037.37
#2006-04-21|2053.16
#2006-04-24|2074.08
#2006-04-25|2080.88
#2006-04-26|2095.90
#2006-04-27|2097.39
#2006-04-28|2098.56
#2006-05-01|2102.22
#2006-05-02|2109.56
#2006-05-03|2098.96
#2006-05-04|2125.08
#2006-05-05|2153.57
#2006-05-08|2158.02
#2006-05-09|2174.89
#2006-05-10|2182.97
#2006-05-11|2185.76
#2006-05-12|2144.58
#2006-05-15|2102.84
#2006-05-16|2094.64
#2006-05-17|2040.69
#2006-05-18|2009.14
#2006-05-19|1990.37
#2006-05-22|1928.13
#2006-05-23|1973.82
#2006-05-24|1933.25
#2006-05-25|1958.27
#2006-05-26|1985.01
#2006-05-29| .
#2006-05-30|1975.97
#2006-05-31|1986.18
#2006-06-01|1984.94
#2006-06-02|2024.85
#2006-06-05|2019.80
#2006-06-06|1949.50
#2006-06-07|1943.51
#2006-06-08|1869.74
#2006-06-09|1892.04
#2006-06-12|1856.96
#2006-06-13|1813.58
#2006-06-14|1824.94
#2006-06-15|1887.70
#2006-06-16|1868.41
#2006-06-19|1867.62
#2006-06-20|1867.34
#2006-06-21|1876.96
#2006-06-22|1874.31
#2006-06-23|1867.41
#2006-06-26|1878.96
#2006-06-27|1886.53
#2006-06-28|1873.91
#2006-06-29|1894.15
#2006-06-30|1962.47
#2006-07-03|1991.33
#2006-07-04| .
#2006-07-05|1950.87
#2006-07-06|1964.69
#2006-07-07|1969.45
#2006-07-10|1965.04
#2006-07-11|1943.72
#2006-07-12|1940.81
#2006-07-13|1917.22
#2006-07-14|1897.03
#2006-07-17|1854.54
#2006-07-18|1848.22
#2006-07-19|1887.61
#2006-07-20|1908.22
#2006-07-21|1896.24
#2006-07-24|1909.15
#2006-07-25|1912.32
#2006-07-26|1917.22
#2006-07-27|1956.78
#2006-07-28|1967.98
#2006-07-31|1977.36
#2006-08-01|1967.34
#2006-08-02|1990.89
#2006-08-03|1976.60
#2006-08-04|2001.57
#2006-08-07|1987.03
#2006-08-08|1980.29
#2006-08-09|1985.41
#2006-08-10|1950.46
#2006-08-11|1948.58
#2006-08-14|1955.69
#2006-08-15|1962.13
#2006-08-16|1986.57
#2006-08-17|1997.69
#2006-08-18|1991.35
#2006-08-21|2004.82
#2006-08-22|1994.27
#2006-08-23|1983.53
#2006-08-24|1991.32
#2006-08-25|1978.89
#2006-08-28|1993.85
#2006-08-29|2000.95
#2006-08-30|2022.61
#2006-08-31|2020.60
#2006-09-01|2034.09
#2006-09-04| .
#2006-09-05|2041.75
#2006-09-06|2032.56
#2006-09-07|2006.37
#2006-09-08|2005.13
#2006-09-11|2001.70
#2006-09-12|2006.73
#2006-09-13|2004.13
#2006-09-14|2019.14
#2006-09-15|1999.12
#2006-09-18|2001.39
#2006-09-19|1988.54
#2006-09-20|1999.56
#2006-09-21|2004.48
#2006-09-22|2002.08
#2006-09-25|1988.59
#2006-09-26|1997.05
#2006-09-27|2015.74
#2006-09-28|2017.67
#2006-09-29|2018.88
#2006-10-02|2024.66
#2006-10-03|2020.13
#2006-10-04|2025.46
#2006-10-05|2039.36
#2006-10-06|2023.13
#2006-10-09|2031.97
#2006-10-10|2039.09
#2006-10-11|2037.16
#2006-10-12|2038.32
#2006-10-13|2033.37
#2006-10-16|2044.94
#2006-10-17|2019.51
#2006-10-18|2031.24
#2006-10-19|2052.35
#2006-10-20|2064.67
#2006-10-23|2054.90
#2006-10-24|2056.94
#2006-10-25|2076.51
#2006-10-26|2085.13
#2006-10-27|2092.85
#2006-10-30|2088.79
#2006-10-31|2111.58
#2006-11-01|2125.39
#2006-11-02|2114.85
#2006-11-03|2113.18
#2006-11-06|2129.76
#2006-11-07|2144.64
#2006-11-08|2136.37
#2006-11-09|2144.68
#2006-11-10|2167.22
#2006-11-13|2166.22
#2006-11-14|2157.96
#2006-11-15|2171.79
#2006-11-16|2176.92
#2006-11-17|2169.59
#2006-11-20|2178.56
#2006-11-21|2190.20
#2006-11-22|2222.92
#2006-11-23| .
#2006-11-24|2244.23
#2006-11-27|2223.34
#2006-11-28|2219.58
#2006-11-29|2262.73
#2006-11-30|2271.54
#2006-12-01|2277.85
#2006-12-04|2279.64
#2006-12-05|2290.18
#2006-12-06|2299.67
#2006-12-07|2304.68
#2006-12-08|2319.48
#2006-12-11|2300.34
#2006-12-12|2303.86
#2006-12-13|2303.64
#2006-12-14|2284.55
#2006-12-15|2282.70
#2006-12-18|2288.81
#2006-12-19|2301.75
#2006-12-20|2310.73
#2006-12-21|2300.82
#2006-12-22|2286.19
#2006-12-25| .
#2006-12-26|2282.63
#2006-12-27|2301.16
#2006-12-28|2303.54
#2006-12-29|2314.51
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2353.93
#2007-01-04|2315.17
#2007-01-05|2298.01
#2007-01-08|2303.35
#2007-01-09|2312.61
#2007-01-10|2294.87
#2007-01-11|2306.42
#2007-01-12|2317.84
#2007-01-15| .
#2007-01-16|2326.50
#2007-01-17|2321.23
#2007-01-18|2324.11
#2007-01-19|2344.78
#2007-01-22|2341.45
#2007-01-23|2344.21
#2007-01-24|2347.14
#2007-01-25|2355.40
#2007-01-26|2346.52
#2007-01-29|2346.99
#2007-01-30|2344.05
#2007-01-31|2359.11
#2007-02-01|2378.25
#2007-02-02|2382.45
#2007-02-05|2376.85
#2007-02-06|2386.83
#2007-02-07|2421.27
#2007-02-08|2415.85
#2007-02-09|2422.83
#2007-02-12|2408.68
#2007-02-13|2434.95
#2007-02-14|2474.96
#2007-02-15|2492.98
#2007-02-16|2482.00
#2007-02-19| .
#2007-02-20|2482.70
#2007-02-21|2461.40
#2007-02-22|2472.71
#2007-02-23|2487.19
#2007-02-26|2504.73
#2007-02-27|2417.25
#2007-02-28|2391.97
#2007-03-01|2349.46
#2007-03-02|2359.80
#2007-03-05|2308.19
#2007-03-06|2342.42
#2007-03-07|2367.76
#2007-03-08|2399.90
#2007-03-09|2394.67
#2007-03-12|2405.63
#2007-03-13|2393.07
#2007-03-14|2359.24
#2007-03-15|2390.54
#2007-03-16|2405.02
#2007-03-19|2442.15
#2007-03-20|2442.54
#2007-03-21|2458.32
#2007-03-22|2482.00
#2007-03-23|2481.42
#2007-03-26|2468.32
#2007-03-27|2477.72
#2007-03-28|2477.57
#2007-03-29|2494.23
#2007-03-30|2505.50
#2007-04-02|2525.28
#2007-04-03|2554.78
#2007-04-04|2559.57
#2007-04-05|2578.00
#2007-04-06| .
#2007-04-09|2564.52
#2007-04-10|2604.58
#2007-04-11|2589.20
#2007-04-12|2589.43
#2007-04-13|2611.03
#2007-04-16|2637.54
#2007-04-17|2644.28
#2007-04-18|2642.54
#2007-04-19|2640.14
#2007-04-20|2654.71
#2007-04-23|2663.67
#2007-04-24|2652.70
#2007-04-25|2689.71
#2007-04-26|2684.20
#2007-04-27|2695.59
#2007-04-30|2698.21
#2007-05-01|2688.10
#2007-05-02|2693.92
#2007-05-03|2659.84
#2007-05-04|2682.63
#2007-05-07|2699.44
#2007-05-08|2647.98
#2007-05-09|2662.70
#2007-05-10|2638.55
#2007-05-11|2640.69
#2007-05-14|2644.08
#2007-05-15|2645.05
#2007-05-16|2636.78
#2007-05-17|2631.61
#2007-05-18|2658.93
#2007-05-21|2666.29
#2007-05-22|2666.05
#2007-05-23|2684.03
#2007-05-24|2644.70
#2007-05-25|2646.64
#2007-05-28| .
#2007-05-29|2666.76
#2007-05-30|2637.50
#2007-05-31|2668.51
#2007-06-01|2658.97
#2007-06-04|2646.31
#2007-06-05|2665.80
#2007-06-06|2608.43
#2007-06-07|2574.64
#2007-06-08|2548.97
#2007-06-11|2565.53
#2007-06-12|2553.80
#2007-06-13|2539.78
#2007-06-14|2575.83
#2007-06-15|2607.81
#2007-06-18|2610.95
#2007-06-19|2622.01
#2007-06-20|2618.71
#2007-06-21|2596.13
#2007-06-22|2592.27
#2007-06-25|2584.98
#2007-06-26|2562.31
#2007-06-27|2560.81
#2007-06-28|2571.85
#2007-06-29|2587.42
#2007-07-02|2622.02
#2007-07-03|2625.56
#2007-07-04| .
#2007-07-05|2631.00
#2007-07-06|2641.96
#2007-07-09|2654.24
#2007-07-10|2650.27
#2007-07-11|2659.74
#2007-07-12|2678.30
#2007-07-13|2685.16
#2007-07-16|2693.03
#2007-07-17|2682.82
#2007-07-18|2666.32
#2007-07-19|2689.81
#2007-07-20|2667.08
#2007-07-23|2663.47
#2007-07-24|2634.91
#2007-07-25|2561.03
#2007-07-26|2501.49
#2007-07-27|2482.27
#2007-07-30|2496.56
#2007-07-31|2524.32
#2007-08-01|2475.10
#2007-08-02|2482.67
#2007-08-03|2477.48
#2007-08-06|2431.94
#2007-08-07|2449.36
#2007-08-08|2493.12
#2007-08-09|2442.88
#2007-08-10|2388.86
#2007-08-13|2386.31
#2007-08-14|2373.49
#2007-08-15|2355.48
#2007-08-16|2257.20
#2007-08-17|2281.87
#2007-08-20|2300.03
#2007-08-21|2299.94
#2007-08-22|2348.20
#2007-08-23|2356.47
#2007-08-24|2377.83
#2007-08-27|2390.71
#2007-08-28|2355.57
#2007-08-29|2376.50
#2007-08-30|2395.20
#2007-08-31|2423.46
#2007-09-03| .
#2007-09-04|2443.11
#2007-09-05|2410.13
#2007-09-06|2409.07
#2007-09-07|2380.07
#2007-09-10|2360.51
#2007-09-11|2383.06
#2007-09-12|2375.16
#2007-09-13|2367.21
#2007-09-14|2339.07
#2007-09-17|2289.93
#2007-09-18|2308.13
#2007-09-19|2363.37
#2007-09-20|2371.28
#2007-09-21|2382.66
#2007-09-24|2389.64
#2007-09-25|2364.23
#2007-09-26|2378.99
#2007-09-27|2388.70
#2007-09-28|2407.81
#2007-10-01|2427.00
#2007-10-02|2435.20
#2007-10-03|2438.04
#2007-10-04|2445.75
#2007-10-05|2455.27
#2007-10-08|2456.72
#2007-10-09|2479.62
#2007-10-10|2492.36
#2007-10-11|2516.58
#2007-10-12|2499.47
#2007-10-15|2493.69
#2007-10-16|2464.50
#2007-10-17|2484.17
#2007-10-18|2461.69
#2007-10-19|2446.14
#2007-10-22|2390.76
#2007-10-23|2435.97
#2007-10-24|2411.64
#2007-10-25|2447.65
#2007-10-26|2460.07
#2007-10-29|2475.07
#2007-10-30|2477.61
#2007-10-31|2514.82
#2007-11-01|2471.29
#2007-11-02|2473.49
#2007-11-05|2434.54
#2007-11-06|2445.15
#2007-11-07|2418.71
#2007-11-08|2396.05
#2007-11-09|2338.90
#2007-11-12|2320.83
#2007-11-13|2339.51
#2007-11-14|2376.57
#2007-11-15|2323.52
#2007-11-16|2299.53
#2007-11-19|2222.42
#2007-11-20|2245.90
#2007-11-21|2163.76
#2007-11-22| .
#2007-11-23|2224.12
#2007-11-26|2221.28
#2007-11-27|2222.69
#2007-11-28|2237.18
#2007-11-29|2241.13
#2007-11-30|2257.21
#2007-12-03|2258.78
#2007-12-04|2240.65
#2007-12-05|2262.33
#2007-12-06|2252.10
#2007-12-07|2271.96
#2007-12-10|2293.43
#2007-12-11|2289.16
#2007-12-12|2283.47
#2007-12-13|2223.63
#2007-12-14|2194.40
#2007-12-17|2135.05
#2007-12-18|2140.29
#2007-12-19|2121.29
#2007-12-20|2111.90
#2007-12-21|2129.10
#2007-12-24|2133.82
#2007-12-25| .
#2007-12-26|2148.48
#2007-12-27|2169.65
#2007-12-28|2206.89
#2007-12-31|2194.31
#2008-01-01| .
#2008-01-02|2203.05
#2008-01-03|2181.70
#2008-01-04|2129.68
#2008-01-07|2066.05
#2008-01-08|2059.37
#2008-01-09|1995.96
#2008-01-10|1980.78
#2008-01-11|1987.79
#2008-01-14|2033.64
#2008-01-15|1974.38
#2008-01-16|1945.72
#2008-01-17|1941.83
#2008-01-18|1913.28
#2008-01-21| .
#2008-01-22|1864.84
#2008-01-23|1806.55
#2008-01-24|1870.79
#2008-01-25|1897.30
#2008-01-28|1891.54
#2008-01-29|1932.49
#2008-01-30|1926.75
#2008-01-31|1933.14
#2008-02-01|1977.06
#2008-02-04|1998.64
#2008-02-05|1911.54
#2008-02-06|1922.59
#2008-02-07|1871.15
#2008-02-08|1877.94
#2008-02-11|1849.59
#2008-02-12|1907.89
#2008-02-13|1918.59
#2008-02-14|1924.06
#2008-02-15|1917.67
#2008-02-18| .
#2008-02-19|1957.95
#2008-02-20|1937.82
#2008-02-21|1973.67
#2008-02-22|1960.79
#2008-02-25|1992.45
#2008-02-26|2024.71
#2008-02-27|2038.16
#2008-02-28|2026.38
#2008-02-29|1996.68
#2008-03-03|1972.13
#2008-03-04|1947.29
#2008-03-05|1987.04
#2008-03-06|1972.62
#2008-03-07|1939.48
#2008-03-10|1908.57
#2008-03-11|1933.75
#2008-03-12|1953.54
#2008-03-13|1939.33
#2008-03-14|1920.99
#2008-03-17|1866.06
#2008-03-18|1899.37
#2008-03-19|1832.16
#2008-03-20|1792.46
#2008-03-21| .
#2008-03-24|1789.85
#2008-03-25|1882.60
#2008-03-26|1898.82
#2008-03-27|1956.30
#2008-03-28|1958.32
#2008-03-31|1995.59
#2008-04-01|2017.73
#2008-04-02|2039.64
#2008-04-03|2026.71
#2008-04-04|2047.64
#2008-04-07|2054.35
#2008-04-08|2031.62
#2008-04-09|2035.81
#2008-04-10|2022.35
#2008-04-11|2015.64
#2008-04-14|2003.11
#2008-04-15|1999.00
#2008-04-16|2058.43
#2008-04-17|2038.05
#2008-04-18|2042.88
#2008-04-21|2058.20
#2008-04-22|2038.45
#2008-04-23|2028.57
#2008-04-24|2001.11
#2008-04-25|2009.59
#2008-04-28|2017.18
#2008-04-29|2002.84
#2008-04-30|2022.24
#2008-05-01|2006.86
#2008-05-02|2024.24
#2008-05-05|2048.68
#2008-05-06|2051.50
#2008-05-07|2050.26
#2008-05-08|2046.57
#2008-05-09|2026.87
#2008-05-12|2046.55
#2008-05-13|2044.28
#2008-05-14|2053.25
#2008-05-15|2052.67
#2008-05-16|2062.16
#2008-05-19|2088.08
#2008-05-20|2069.00
#2008-05-21|2081.95
#2008-05-22|2075.19
#2008-05-23|2069.48
#2008-05-26| .
#2008-05-27|2044.43
#2008-05-28|2038.28
#2008-05-29|2026.69
#2008-05-30|2034.21
#2008-06-02|2011.01
#2008-06-03|2025.39
#2008-06-04|2009.21
#2008-06-05|2034.31
#2008-06-06|2014.22
#2008-06-09|1987.86
#2008-06-10|1931.01
#2008-06-11|1914.51
#2008-06-12|1906.64
#2008-06-13|1891.21
#2008-06-16|1905.51
#2008-06-17|1929.89
#2008-06-18|1885.78
#2008-06-19|1858.50
#2008-06-20|1836.66
#2008-06-23|1814.67
#2008-06-24|1801.25
#2008-06-25|1834.22
#2008-06-26|1822.50
#2008-06-27|1806.12
#2008-06-30|1800.99
#2008-07-01|1765.63
#2008-07-02|1777.13
#2008-07-03|1745.66
#2008-07-04| .
#2008-07-07|1749.50
#2008-07-08|1715.07
#2008-07-09|1753.57
#2008-07-10|1730.92
#2008-07-11|1698.18
#2008-07-14|1699.20
#2008-07-15|1658.40
#2008-07-16|1663.05
#2008-07-17|1714.01
#2008-07-18|1739.98
#2008-07-21|1768.66
#2008-07-22|1761.36
#2008-07-23|1777.81
#2008-07-24|1745.30
#2008-07-25|1736.87
#2008-07-28|1720.51
#2008-07-29|1700.60
#2008-07-30|1723.75
#2008-07-31|1724.39
#2008-08-01|1711.60
#2008-08-04|1712.12
#2008-08-05|1745.95
#2008-08-06|1755.26
#2008-08-07|1749.07
#2008-08-08|1738.23
#2008-08-11|1760.27
#2008-08-12|1764.49
#2008-08-13|1727.84
#2008-08-14|1724.82
#2008-08-15|1700.55
#2008-08-18|1716.18
#2008-08-19|1672.02
#2008-08-20|1668.42
#2008-08-21|1680.28
#2008-08-22|1700.93
#2008-08-25|1691.10
#2008-08-26|1681.71
#2008-08-27|1685.96
#2008-08-28|1715.32
#2008-08-29|1737.93
#2008-09-01| .
#2008-09-02|1740.61
#2008-09-03|1726.90
#2008-09-04|1668.00
#2008-09-05|1625.20
#2008-09-08|1652.37
#2008-09-09|1630.19
#2008-09-10|1612.57
#2008-09-11|1580.04
#2008-09-12|1620.33
#2008-09-15|1574.37
#2008-09-16|1542.07
#2008-09-17|1505.84
#2008-09-18|1486.25
#2008-09-19|1564.31
#2008-09-22|1577.27
#2008-09-23|1556.79
#2008-09-24|1540.15
#2008-09-25|1556.66
#2008-09-26|1523.86
#2008-09-29|1443.62
#2008-09-30|1405.73
#2008-10-01|1381.13
#2008-10-02|1348.42
#2008-10-03|1348.97
#2008-10-06|1220.60
#2008-10-07|1198.22
#2008-10-08|1132.87
#2008-10-09|1139.39
#2008-10-10|1071.62
#2008-10-13|1183.17
#2008-10-14|1235.07
#2008-10-15|1185.67
#2008-10-16|1141.66
#2008-10-17|1159.86
#2008-10-20|1173.57
#2008-10-21|1163.28
#2008-10-22|1100.64
#2008-10-23|1083.05
#2008-10-24|1029.52
#2008-10-27| 977.20
#2008-10-28| 984.22
#2008-10-29|1043.28
#2008-10-30|1058.22
#2008-10-31|1067.66
#2008-11-03|1105.28
#2008-11-04|1160.54
#2008-11-05|1165.40
#2008-11-06|1104.16
#2008-11-07|1106.59
#2008-11-10|1116.85
#2008-11-11|1064.37
#2008-11-12|1039.61
#2008-11-13|1036.16
#2008-11-14|1039.93
#2008-11-17|1024.20
#2008-11-18|1019.96
#2008-11-19|1002.94
#2008-11-20| 970.20
#2008-11-21| 950.15
#2008-11-24|1007.93
#2008-11-25|1015.77
#2008-11-26|1016.30
#2008-11-27| .
#2008-11-28|1001.08
#2008-12-01| 968.48
#2008-12-02| 977.13
#2008-12-03| 969.77
#2008-12-04| 974.01
#2008-12-05| 945.08
#2008-12-08| 989.70
#2008-12-09| 995.45
#2008-12-10|1019.35
#2008-12-11|1039.84
#2008-12-12|1036.15
#2008-12-15|1059.62
#2008-12-16|1072.59
#2008-12-17|1113.76
#2008-12-18|1129.83
#2008-12-19|1093.89
#2008-12-22|1086.05
#2008-12-23|1086.52
#2008-12-24|1090.00
#2008-12-25| .
#2008-12-26|1095.26
#2008-12-29|1109.45
#2008-12-30|1112.16
#2008-12-31|1092.99
#2009-01-01| .
#2009-01-02|1120.85
#2009-01-05|1116.30
#2009-01-06|1125.10
#2009-01-07|1139.49
#2009-01-08|1139.38
#2009-01-09|1112.85
#2009-01-12|1094.48
#2009-01-13|1055.43
#2009-01-14|1025.76
#2009-01-15|1007.05
#2009-01-16|1022.44
#2009-01-19| .
#2009-01-20| 974.52
#2009-01-21| 962.38
#2009-01-22| 951.49
#2009-01-23| 925.58
#2009-01-26| 964.05
#2009-01-27| 974.52
#2009-01-28|1000.18
#2009-01-29| 981.51
#2009-01-30| 964.29
#2009-02-02| 940.43
#2009-02-03| 957.93
#2009-02-04| 962.94
#2009-02-05| 960.91
#2009-02-06| 980.06
#2009-02-09|1009.05
#2009-02-10| 997.13
#2009-02-11| 981.01
#2009-02-12| 958.06
#2009-02-13| 973.36
#2009-02-16| .
#2009-02-17| 915.47
#2009-02-18| 906.98
#2009-02-19| 916.70
#2009-02-20| 878.81
#2009-02-23| 861.90
#2009-02-24| 851.70
#2009-02-25| 844.77
#2009-02-26| 860.80
#2009-02-27| 849.71
#2009-03-02| 804.08
#2009-03-03| 786.04
#2009-03-04| 800.50
#2009-03-05| 765.00
#2009-03-06| 752.93
#2009-03-09| 734.00
#2009-03-10| 766.68
#2009-03-11| 769.21
#2009-03-12| 783.92
#2009-03-13| 789.71
#2009-03-16| 815.45
#2009-03-17| 813.65
#2009-03-18| 827.91
#2009-03-19| 874.15
#2009-03-20| 863.76
#2009-03-23| 894.80
#2009-03-24| 898.59
#2009-03-25| 920.77
#2009-03-26| 929.94
#2009-03-27| 907.39
#2009-03-30| 877.03
#2009-03-31| 907.18
#2009-04-01| 933.78
#2009-04-02| 981.91
#2009-04-03| 997.35
#2009-04-06| 986.71
#2009-04-07| 972.48
#2009-04-08| 983.06
#2009-04-09|1003.97
#2009-04-10| .
#2009-04-13|1012.48
#2009-04-14|1014.11
#2009-04-15|1015.44
#2009-04-16|1037.17
#2009-04-17|1039.61
#2009-04-20|1001.09
#2009-04-21|1008.90
#2009-04-22|1043.12
#2009-04-23|1051.78
#2009-04-24|1097.96
#2009-04-27|1083.62
#2009-04-28|1061.32
#2009-04-29|1108.33
#2009-04-30|1109.74
#2009-05-01|1109.91
#2009-05-04|1155.36
#2009-05-05|1156.92
#2009-05-06|1168.46
#2009-05-07|1168.92
#2009-05-08|1191.58
#2009-05-11|1184.98
#2009-05-12|1193.97
#2009-05-13|1136.45
#2009-05-14|1148.41
#2009-05-15|1156.53
#2009-05-18|1179.56
#2009-05-19|1206.08
#2009-05-20|1249.40
#2009-05-21|1231.91
#2009-05-22|1259.27
#2009-05-25| .
#2009-05-26|1261.77
#2009-05-27|1265.77
#2009-05-28|1254.71
#2009-05-29|1263.72
#2009-06-01|1292.11
#2009-06-02|1322.57
#2009-06-03|1288.52
#2009-06-04|1283.25
#2009-06-05|1271.31
#2009-06-08|1234.89
#2009-06-09|1255.17
#2009-06-10|1267.73
#2009-06-11|1285.39
#2009-06-12|1269.46
#2009-06-15|1257.15
#2009-06-16|1258.18
#2009-06-17|1199.22
#2009-06-18|1203.74
#2009-06-19|1202.15
#2009-06-22|1159.75
#2009-06-23|1167.34
#2009-06-24|1197.70
#2009-06-25|1191.39
#2009-06-26|1209.06
#2009-06-29|1222.99
#2009-06-30|1212.68
#2009-07-01|1236.24
#2009-07-02|1204.50
#2009-07-03| .
#2009-07-06|1162.07
#2009-07-07|1166.43
#2009-07-08|1129.83
#2009-07-09|1141.58
#2009-07-10|1122.51
#2009-07-13|1139.71
#2009-07-14|1150.50
#2009-07-15|1197.59
#2009-07-16|1206.02
#2009-07-17|1207.74
#2009-07-20|1236.59
#2009-07-21|1251.26
#2009-07-22|1249.59
#2009-07-23|1270.31
#2009-07-24|1264.02
#2009-07-27|1272.89
#2009-07-28|1256.13
#2009-07-29|1253.24
#2009-07-30|1283.22
#2009-07-31|1291.46
#2009-08-03|1335.10
#2009-08-04|1328.70
#2009-08-05|1330.78
#2009-08-06|1344.61
#2009-08-07|1334.61
#2009-08-10|1340.62
#2009-08-11|1319.18
#2009-08-12|1337.78
#2009-08-13|1362.21
#2009-08-14|1358.40
#2009-08-17|1308.38
#2009-08-18|1330.61
#2009-08-19|1333.86
#2009-08-20|1354.49
#2009-08-21|1383.03
#2009-08-24|1414.76
#2009-08-25|1420.29
#2009-08-26|1410.67
#2009-08-27|1397.88
#2009-08-28|1420.76
#2009-08-31|1403.29
#2009-09-01|1373.60
#2009-09-02|1341.97
#2009-09-03|1358.15
#2009-09-04|1367.90
#2009-09-07| .
#2009-09-08|1429.43
#2009-09-09|1453.04
#2009-09-10|1458.30
#2009-09-11|1469.69
#2009-09-14|1468.96
#2009-09-15|1483.50
#2009-09-16|1519.72
#2009-09-17|1525.73
#2009-09-18|1520.75
#2009-09-21|1489.88
#2009-09-22|1516.42
#2009-09-23|1516.33
#2009-09-24|1499.53
#2009-09-25|1490.83
#2009-09-28|1502.77
#2009-09-29|1492.02
#2009-09-30|1506.92
#2009-10-01|1487.06
#2009-10-02|1472.98
#2009-10-05|1483.10
#2009-10-06|1532.29
#2009-10-07|1528.59
#2009-10-08|1555.88
#2009-10-09|1560.97
#2009-10-12|1632.74
#2009-10-13|1660.38
#2009-10-14|1760.96
#2009-10-15|1716.17
#2009-10-16|1694.58
#2009-10-19|1709.23
#2009-10-20|1696.33
#2009-10-21|1674.24
#2009-10-22|1637.81
#2009-10-23|1606.81
#2009-10-26|1572.80
#2009-10-27|1530.92
#2009-10-28|1460.22
#2009-10-29|1518.13
#2009-10-30|1471.15
#2009-11-02|1477.62
#2009-11-03|1438.07
#2009-11-04|1496.90
#2009-11-05|1517.44
#2009-11-06|1511.71
#2009-11-09|1544.00
#2009-11-10|1526.08
#2009-11-11|1544.64
#2009-11-12|1536.58
#2009-11-13|1540.35
#2009-11-16|1564.55
#2009-11-17|1542.48
#2009-11-18|1552.43
#2009-11-19|1510.72
#2009-11-20|1490.29
#2009-11-23|1535.00
#2009-11-24|1520.90
#2009-11-25|1525.28
#2009-11-26| .
#2009-11-27|1493.62
#2009-11-30|1483.37
#2009-12-01|1528.70
#2009-12-02|1529.12
#2009-12-03|1535.04
#2009-12-04|1518.68
#2009-12-07|1512.59
#2009-12-08|1486.71
#2009-12-09|1469.76
#2009-12-10|1474.46
#2009-12-11|1468.12
#2009-12-14|1481.00
#2009-12-15|1465.19
#2009-12-16|1479.35
#2009-12-17|1444.67
#2009-12-18|1430.17
#2009-12-21|1442.64
#2009-12-22|1442.24
#2009-12-23|1453.14
#2009-12-24|1455.63
#2009-12-25| .
#2009-12-28|1472.32
#2009-12-29|1480.60
#2009-12-30|1471.56
#2009-12-31|1476.35
#2010-01-01| .
#2010-01-04|1513.52
#2010-01-05|1520.94
#2010-01-06|1521.74
#2010-01-07|1515.24
#2010-01-08|1517.11
#2010-01-11|1534.79
#2010-01-12|1520.46
#2010-01-13|1521.64
#2010-01-14|1526.54
#2010-01-15|1505.54
#2010-01-18| .
#2010-01-19|1513.31
#2010-01-20|1472.10
#2010-01-21|1452.52
#2010-01-22|1438.89
#2010-01-25|1444.38
#2010-01-26|1436.54
#2010-01-27|1423.79
#2010-01-28|1404.34
#2010-01-29|1402.54
#2010-02-01|1410.21
#2010-02-02|1429.07
#2010-02-03|1421.02
#2010-02-04|1368.18
#2010-02-05|1315.50
#2010-02-08|1309.18
#2010-02-09|1315.18
#2010-02-10|1324.17
#2010-02-11|1310.11
#2010-02-12|1306.00
#2010-02-15| .
#2010-02-16|1327.98
#2010-02-17|1340.13
#2010-02-18|1340.25
#2010-02-19|1336.64
#2010-02-22|1347.23
#2010-02-23|1329.79
#2010-02-24|1327.15
#2010-02-25|1299.40
#2010-02-26|1325.19
#2010-03-01|1324.01
#2010-03-02|1345.32
#2010-03-03|1375.80
#2010-03-04|1373.71
#2010-03-05|1389.66
#2010-03-08|1395.15
#2010-03-09|1388.67
#2010-03-10|1413.23
#2010-03-11|1415.24
#2010-03-12|1426.66
#2010-03-15|1409.74
#2010-03-16|1437.31
#2010-03-17|1440.32
#2010-03-18|1424.98
#2010-03-19|1414.50
#2010-03-22|1416.20
#2010-03-23|1427.48
#2010-03-24|1411.21
#2010-03-25|1425.74
#2010-03-26|1432.13
#2010-03-29|1446.20
#2010-03-30|1432.34
#2010-03-31|1432.67
#2010-04-01|1450.60
#2010-04-02| .
#2010-04-05|1447.28
#2010-04-06|1438.57
#2010-04-07|1433.68
#2010-04-08|1423.29
#2010-04-09|1445.69
#2010-04-12|1465.46
#2010-04-13|1454.64
#2010-04-14|1474.94
#2010-04-15|1473.23
#2010-04-16|1451.98
#2010-04-19|1425.32
#2010-04-20|1449.24
#2010-04-21|1439.50
#2010-04-22|1409.22
#2010-04-23|1429.94
#2010-04-26|1430.67
#2010-04-27|1393.13
#2010-04-28|1352.43
#2010-04-29|1376.65
#2010-04-30|1382.89
#2010-05-03|1384.18
#2010-05-04|1314.89
#2010-05-05|1271.78
#2010-05-06|1225.29
#2010-05-07|1178.89
#2010-05-10|1278.56
#2010-05-11|1251.95
#2010-05-12|1277.65
#2010-05-13|1262.12
#2010-05-14|1198.07
#2010-05-17|1174.62
#2010-05-18|1199.93
#2010-05-19|1162.21
#2010-05-20|1142.04
#2010-05-21|1170.89
#2010-05-24|1145.70
#2010-05-25|1097.41
#2010-05-26|1125.16
#2010-05-27|1166.35
#2010-05-28|1172.32
#2010-05-31| .
#2010-06-01|1172.59
#2010-06-02|1164.51
#2010-06-03|1177.04
#2010-06-04|1129.40
#2010-06-07|1108.89
#2010-06-08|1100.47
#2010-06-09|1128.73
#2010-06-10|1157.92
#2010-06-11|1169.27
#2010-06-14|1210.83
#2010-06-15|1221.41
#2010-06-16|1215.62
#2010-06-17|1218.48
#2010-06-18|1227.19
#2010-06-21|1230.28
#2010-06-22|1214.99
#2010-06-23|1195.89
#2010-06-24|1181.15
#2010-06-25|1173.40
#2010-06-28|1193.47
#2010-06-29|1135.88
#2010-06-30|1148.79
#2010-07-01|1140.50
#2010-07-02|1158.88
#2010-07-05| .
#2010-07-06|1189.21
#2010-07-07|1208.23
#2010-07-08|1220.84
#2010-07-09|1218.21
#2010-07-12|1214.18
#2010-07-13|1237.70
#2010-07-14|1238.88
#2010-07-15|1243.14
#2010-07-16|1233.08
#2010-07-19|1227.85
#2010-07-20|1209.99
#2010-07-21|1216.10
#2010-07-22|1247.66
#2010-07-23|1236.46
#2010-07-26|1257.84
#2010-07-27|1266.07
#2010-07-28|1265.46
#2010-07-29|1276.87
#2010-07-30|1263.94
#2010-08-02|1301.71
#2010-08-03|1302.76
#2010-08-04|1296.28
#2010-08-05|1292.86
#2010-08-06|1301.91
#2010-08-09|1304.11
#2010-08-10|1277.16
#2010-08-11|1223.25
#2010-08-12|1211.50
#2010-08-13|1202.39
#2010-08-16|1213.21
#2010-08-17|1231.23
#2010-08-18|1224.31
#2010-08-19|1208.91
#2010-08-20|1176.72
#2010-08-23|1180.75
#2010-08-24|1164.96
#2010-08-25|1151.63
#2010-08-26|1173.59
#2010-08-27|1182.91
#2010-08-30|1182.98
#2010-08-31|1183.74
#2010-09-01|1227.83
#2010-09-02|1228.66
#2010-09-03|1235.69
#2010-09-06| .
#2010-09-07|1214.92
#2010-09-08|1224.60
#2010-09-09|1236.59
#2010-09-10|1237.57
#2010-09-13|1259.94
#2010-09-14|1271.18
#2010-09-15|1270.83
#2010-09-16|1273.21
#2010-09-17|1267.38
#2010-09-20|1284.12
#2010-09-21|1296.17
#2010-09-22|1310.85
#2010-09-23|1297.78
#2010-09-24|1329.33
#2010-09-27|1335.28
#2010-09-28|1343.96
#2010-09-29|1343.80
#2010-09-30|1353.41
#2010-10-01|1359.83
#2010-10-04|1343.48
#2010-10-05|1382.36
#2010-10-06|1390.40
#2010-10-07|1399.43
#2010-10-08|1400.98
#2010-10-11|1405.56
#2010-10-12|1396.04
#2010-10-13|1428.77
#2010-10-14|1442.25
#2010-10-15|1430.63
#2010-10-18|1435.18
#2010-10-19|1412.60
#2010-10-20|1433.98
#2010-10-21|1453.46
#2010-10-22|1443.23
#2010-10-25|1451.05
#2010-10-26|1433.78
#2010-10-27|1415.39
#2010-10-28|1434.09
#2010-10-29|1437.28
#2010-11-01|1425.63
#2010-11-02|1436.62
#2010-11-03|1423.25
#2010-11-04|1460.78
#2010-11-05|1433.17
#2010-11-08|1410.63
#2010-11-09|1421.56
#2010-11-10|1379.63
#2010-11-11|1360.51
#2010-11-12|1356.79
#2010-11-15|1353.02
#2010-11-16|1314.41
#2010-11-17|1324.18
#2010-11-18|1340.84
#2010-11-19|1346.77
#2010-11-22|1328.92
#2010-11-23|1280.76
#2010-11-24|1282.12
#2010-11-25| .
#2010-11-26|1263.38
#2010-11-29|1225.40
#2010-11-30|1201.28
#2010-12-01|1236.67
#2010-12-02|1279.96
#2010-12-03|1301.40
#2010-12-06|1282.18
#2010-12-07|1298.05
#2010-12-08|1301.59
#2010-12-09|1310.10
#2010-12-10|1316.95
#2010-12-13|1339.82
#2010-12-14|1339.14
#2010-12-15|1324.42
#2010-12-16|1307.36
#2010-12-17|1295.81
#2010-12-20|1302.43
#2010-12-21|1319.67
#2010-12-22|1321.08
#2010-12-23|1316.29
#2010-12-24| .
#2010-12-27|1314.72
#2010-12-28|1313.15
#2010-12-29|1320.10
#2010-12-30|1322.90
#2010-12-31|1336.20
#2011-01-03|1343.66
#2011-01-04|1341.63
#2011-01-05|1319.34
#2011-01-06|1309.05
#2011-01-07|1297.00
#2011-01-10|1262.58
#2011-01-11|1283.74
#2011-01-12|1322.29
#2011-01-13|1361.60
#2011-01-14|1361.67
#2011-01-17| .
#2011-01-18|1371.82
#2011-01-19|1388.17
#2011-01-20|1374.43
#2011-01-21|1409.82
#2011-01-24|1423.60
#2011-01-25|1411.24
#2011-01-26|1415.70
#2011-01-27|1438.48
#2011-01-28|1423.26
#2011-01-31|1425.52
#2011-02-01|1454.60
#2011-02-02|1450.31
#2011-02-03|1422.96
#2011-02-04|1421.26
#2011-02-07|1436.32
#2011-02-08|1451.85
#2011-02-09|1458.50
#2011-02-10|1436.35
#2011-02-11|1433.42
#2011-02-14|1428.63
#2011-02-15|1436.28
#2011-02-16|1448.51
#2011-02-17|1450.68
#2011-02-18|1453.62
#2011-02-21| .
#2011-02-22|1409.77
#2011-02-23|1413.58
#2011-02-24|1406.95
#2011-02-25|1426.05
#2011-02-28|1444.33
#2011-03-01|1445.61
#2011-03-02|1447.58
#2011-03-03|1448.64
#2011-03-04|1449.05
#2011-03-07|1464.60
#2011-03-08|1452.59
#2011-03-09|1470.15
#2011-03-10|1446.24
#2011-03-11|1435.58
#2011-03-14|1446.05
#2011-03-15|1417.62
#2011-03-16|1394.35
#2011-03-17|1418.24
#2011-03-18|1440.58
#2011-03-21|1469.12
#2011-03-22|1470.29
#2011-03-23|1464.88
#2011-03-24|1483.58
#2011-03-25|1486.84
#2011-03-28|1485.38
#2011-03-29|1468.76
#2011-03-30|1486.87
#2011-03-31|1491.00
#2011-04-01|1494.01
#2011-04-04|1513.21
#2011-04-05|1511.41
#2011-04-06|1540.20
#2011-04-07|1534.42
#2011-04-08|1558.04
#2011-04-11|1560.64
#2011-04-12|1545.39
#2011-04-13|1554.98
#2011-04-14|1544.29
#2011-04-15|1534.52
#2011-04-18|1480.43
#2011-04-19|1504.16
#2011-04-20|1539.72
#2011-04-21|1551.08
#2011-04-22| .
#2011-04-25|1549.96
#2011-04-26|1566.53
#2011-04-27|1576.83
#2011-04-28|1610.46
#2011-04-29|1616.32
#2011-05-02|1621.17
#2011-05-03|1612.30
#2011-05-04|1598.14
#2011-05-05|1560.06
#2011-05-06|1565.53
#2011-05-09|1527.23
#2011-05-10|1552.21
#2011-05-11|1546.73
#2011-05-12|1536.55
#2011-05-13|1518.68
#2011-05-16|1518.93
#2011-05-17|1498.56
#2011-05-18|1507.93
#2011-05-19|1513.67
#2011-05-20|1481.70
#2011-05-23|1442.62
#2011-05-24|1457.63
#2011-05-25|1462.20
#2011-05-26|1458.83
#2011-05-27|1481.78
#2011-05-30| .
#2011-05-31|1504.98
#2011-06-01|1508.70
#2011-06-02|1500.59
#2011-06-03|1509.65
#2011-06-06|1496.54
#2011-06-07|1500.02
#2011-06-08|1465.94
#2011-06-09|1463.99
#2011-06-10|1436.00
#2011-06-13|1430.93
#2011-06-14|1453.36
#2011-06-15|1411.69
#2011-06-16|1388.64
#2011-06-17|1411.74
#2011-06-20|1388.65
#2011-06-21|1416.20
#2011-06-22|1413.45
#2011-06-23|1342.44
#2011-06-24|1330.85
#2011-06-27|1341.58
#2011-06-28|1355.76
#2011-06-29|1397.71
#2011-06-30|1430.74
#2011-07-01|1444.76
#2011-07-04| .
#2011-07-05|1428.98
#2011-07-06|1389.42
#2011-07-07|1398.68
#2011-07-08|1352.50
#2011-07-11|1277.63
#2011-07-12|1285.67
#2011-07-13|1320.97
#2011-07-14|1306.60
#2011-07-15|1287.79
#2011-07-18|1248.45
#2011-07-19|1273.29
#2011-07-20|1297.91
#2011-07-21|1347.11
#2011-07-22|1363.58
#2011-07-25|1336.00
#2011-07-26|1345.30
#2011-07-27|1314.44
#2011-07-28|1310.64
#2011-07-29|1318.33
#2011-08-01|1264.62
#2011-08-02|1223.97
#2011-08-03|1215.61
#2011-08-04|1158.11
#2011-08-05|1151.84
#2011-08-08|1105.78
#2011-08-09|1124.35
#2011-08-10|1076.47
#2011-08-11|1118.56
#2011-08-12|1163.97
#2011-08-15|1182.80
#2011-08-16|1176.56
#2011-08-17|1190.28
#2011-08-18|1120.71
#2011-08-19|1119.03
#2011-08-22|1131.43
#2011-08-23|1120.77
#2011-08-24|1141.65
#2011-08-25|1136.67
#2011-08-26|1136.00
#2011-08-29|1178.88
#2011-08-30|1172.84
#2011-08-31|1202.73
#2011-09-01|1191.76
#2011-09-02|1151.63
#2011-09-05| .
#2011-09-06|1069.89
#2011-09-07|1105.74
#2011-09-08|1099.94
#2011-09-09|1044.33
#2011-09-12|1002.96
#2011-09-13|1019.56
#2011-09-14|1043.92
#2011-09-15|1077.15
#2011-09-16|1081.71
#2011-09-19|1050.63
#2011-09-20|1061.91
#2011-09-21|1055.27
#2011-09-22| 992.34
#2011-09-23| 992.97
#2011-09-26|1007.11
#2011-09-27|1059.08
#2011-09-28|1063.03
#2011-09-29|1073.44
#2011-09-30|1042.62
#2011-10-03|1023.42
#2011-10-04| 995.77
#2011-10-05|1022.40
#2011-10-06|1063.21
#2011-10-07|1065.50
#2011-10-10|1103.39
#2011-10-11|1094.97
#2011-10-12|1128.48
#2011-10-13|1104.95
#2011-10-14|1133.17
#2011-10-17|1106.66
#2011-10-18|1105.70
#2011-10-19|1122.06
#2011-10-20|1089.75
#2011-10-21|1119.98
#2011-10-24|1125.80
#2011-10-25|1124.90
#2011-10-26|1117.02
#2011-10-27|1175.89
#2011-10-28|1168.66
#2011-10-31|1122.54
#2011-11-01|1046.62
#2011-11-02|1068.18
#2011-11-03|1093.05
#2011-11-04|1074.17
#2011-11-07|1073.04
#2011-11-08|1074.36
#2011-11-09|1019.48
#2011-11-10|1022.76
#2011-11-11|1068.38
#2011-11-14|1046.72
#2011-11-15|1023.71
#2011-11-16|1027.09
#2011-11-17|1009.30
#2011-11-18|1008.09
#2011-11-21| 961.73
#2011-11-22| 951.07
#2011-11-23| 916.40
#2011-11-24| .
#2011-11-25| 900.18
#2011-11-28| 937.16
#2011-11-29| 933.96
#2011-11-30| 983.26
#2011-12-01| 982.05
#2011-12-02| 993.30
#2011-12-05|1023.50
#2011-12-06|1005.71
#2011-12-07| 993.55
#2011-12-08| 959.09
#2011-12-09| 976.16
#2011-12-12| 938.00
#2011-12-13| 925.17
#2011-12-14| 890.94
#2011-12-15| 893.64
#2011-12-16| 893.26
#2011-12-19| 890.33
#2011-12-20| 922.40
#2011-12-21| 910.79
#2011-12-22| 919.01
#2011-12-23| 922.63
#2011-12-26| .
#2011-12-27| 919.36
#2011-12-28| 908.34
#2011-12-29| 907.46
#2011-12-30| 917.22
#2012-01-02| .
#2012-01-03| 953.94
#2012-01-04| 935.53
#2012-01-05| 903.24
#2012-01-06| 891.35
#2012-01-09| 874.22
#2012-01-10| 885.81
#2012-01-11| 882.19
#2012-01-12| 901.55
#2012-01-13| 889.55
#2012-01-16| .
#2012-01-17| 902.00
#2012-01-18| 909.83
#2012-01-19| 932.62
#2012-01-20| 941.72
#2012-01-23| 968.51
#2012-01-24| 966.26
#2012-01-25| 968.10
#2012-01-26| 997.98
#2012-01-27| 996.27
#2012-01-30| 984.57
#2012-01-31| 995.77
#2012-02-01|1031.19
#2012-02-02|1043.14
#2012-02-03|1055.85
#2012-02-06|1061.52
#2012-02-07|1065.79
#2012-02-08|1077.34
#2012-02-09|1085.27
#2012-02-10|1067.31
#2012-02-13|1069.76
#2012-02-14|1059.29
#2012-02-15|1059.47
#2012-02-16|1045.66
#2012-02-17|1064.34
#2012-02-20| .
#2012-02-21|1089.90
#2012-02-22|1084.07
#2012-02-23|1069.99
#2012-02-24|1084.49
#2012-02-27|1070.18
#2012-02-28|1071.50
#2012-02-29|1070.37
#2012-03-01|1084.36
#2012-03-02|1077.87
#2012-03-05|1073.37
#2012-03-06|1030.99
#2012-03-07|1036.75
#2012-03-08|1065.15
#2012-03-09|1052.76
#2012-03-12|1047.82
#2012-03-13|1064.24
#2012-03-14|1065.17
#2012-03-15|1072.72
#2012-03-16|1081.75
#2012-03-19|1089.62
#2012-03-20|1081.53
#2012-03-21|1076.91
#2012-03-22|1057.08
#2012-03-23|1076.13
#2012-03-26|1089.31
#2012-03-27|1083.34
#2012-03-28|1071.01
#2012-03-29|1039.95
#2012-03-30|1047.13
#2012-04-02|1038.77
#2012-04-03|1031.42
#2012-04-04| 983.05
#2012-04-05| 976.38
#2012-04-06| .
#2012-04-09| 976.95
#2012-04-10| 939.16
#2012-04-11| 953.16
#2012-04-12| 975.32
#2012-04-13| 947.03
#2012-04-16| 936.90
#2012-04-17| 976.92
#2012-04-18| 959.40
#2012-04-19| 948.08
#2012-04-20| 952.79
#2012-04-23| 920.26
#2012-04-24| 937.97
#2012-04-25| 960.37
#2012-04-26| 957.40
#2012-04-27| 977.32
#2012-04-30| 979.06
#2012-05-01| 978.28
#2012-05-02| 954.25
#2012-05-03| 946.54
#2012-05-04| 933.26
#2012-05-07| 948.37
#2012-05-08| 927.19
#2012-05-09| 908.19
#2012-05-10| 924.46
#2012-05-11| 932.60
#2012-05-14| 911.04
#2012-05-15| 886.92
#2012-05-16| 872.83
#2012-05-17| 863.16
#2012-05-18| 854.67
#2012-05-21| 868.82
#2012-05-22| 898.10
#2012-05-23| 859.36
#2012-05-24| 859.63
#2012-05-25| 859.23
#2012-05-28| .
#2012-05-29| 864.44
#2012-05-30| 838.30
#2012-05-31| 834.03
#2012-06-01| 817.06
#2012-06-04| 830.46
#2012-06-05| 831.83
#2012-06-06| 859.53
#2012-06-07| 874.35
#2012-06-08| 864.16
#2012-06-11| 849.64
#2012-06-12| 831.46
#2012-06-13| 833.06
#2012-06-14| 840.91
#2012-06-15| 861.18
#2012-06-18| 850.53
#2012-06-19| 873.25
#2012-06-20| 890.95
#2012-06-21| 889.39
#2012-06-22| 881.24
#2012-06-25| 849.15
#2012-06-26| 833.84
#2012-06-27| 844.71
#2012-06-28| 837.97
#2012-06-29| 890.09
#2012-07-02| 884.03
#2012-07-03| 893.61
#2012-07-04| .
#2012-07-05| 867.89
#2012-07-06| 843.90
#2012-07-09| 840.43
#2012-07-10| 842.37
#2012-07-11| 836.32
#2012-07-12| 817.13
#2012-07-13| 828.60
#2012-07-16| 835.16
#2012-07-17| 832.28
#2012-07-18| 829.67
#2012-07-19| 838.23
#2012-07-20| 811.28
#2012-07-23| 788.66
#2012-07-24| 774.57
#2012-07-25| 782.38
#2012-07-26| 824.76
#2012-07-27| 840.78
#2012-07-30| 848.27
#2012-07-31| 850.26
#2012-08-01| 843.58
#2012-08-02| 807.37
#2012-08-03| 851.09
#2012-08-06| 869.84
#2012-08-07| 873.70
#2012-08-08| 870.95
#2012-08-09| 871.34
#2012-08-10| 869.04
#2012-08-13| 870.07
#2012-08-14| 867.45
#2012-08-15| 864.74
#2012-08-16| 883.87
#2012-08-17| 890.85
#2012-08-20| 888.25
#2012-08-21| 914.89
#2012-08-22| 908.63
#2012-08-23| 911.66
#2012-08-24| 906.34
#2012-08-27| 912.77
#2012-08-28| 913.88
#2012-08-29| 910.69
#2012-08-30| 903.22
#2012-08-31| 923.87
#2012-09-03| .
#2012-09-04| 938.95
#2012-09-05| 940.99
#2012-09-06| 969.12
#2012-09-07| 992.95
#2012-09-10|1000.74
#2012-09-11|1005.14
#2012-09-12|1016.58
#2012-09-13|1011.35
#2012-09-14|1049.98
#2012-09-17|1048.38
#2012-09-18|1032.43
#2012-09-19|1032.67
#2012-09-20|1014.27
#2012-09-21|1022.27
#2012-09-24|1013.44
#2012-09-25|1020.75
#2012-09-26| 984.30
#2012-09-27| 991.86
#2012-09-28| 978.67
#2012-10-01|1005.11
#2012-10-02|1010.24
#2012-10-03|1013.32
#2012-10-04|1022.95
#2012-10-05|1042.97
#2012-10-08|1017.86
#2012-10-09|1010.81
#2012-10-10|1000.67
#2012-10-11|1012.62
#2012-10-12|1012.83
#2012-10-15|1013.53
#2012-10-16|1044.39
#2012-10-17|1067.79
#2012-10-18|1062.52
#2012-10-19|1039.01
#2012-10-22|1046.03
#2012-10-23|1019.73
#2012-10-24|1027.77
#2012-10-25|1024.75
#2012-10-26|1021.19
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1007.68
#2012-11-01|1023.18
#2012-11-02|1015.75
#2012-11-05| 996.19
#2012-11-06|1002.19
#2012-11-07| 979.51
#2012-11-08| 968.15
#2012-11-09| 960.00
#2012-11-12| 949.21
#2012-11-13| 954.39
#2012-11-14| 946.92
#2012-11-15| 940.26
#2012-11-16| 914.79
#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|1097.21
#2012-12-28|1091.86
#2012-12-31|1088.80
#2013-01-01|1088.80
#2013-01-02|1126.50
#2013-01-03|1120.16
#2013-01-04|1127.51
#2013-01-07|1146.83
#2013-01-08|1149.35
#2013-01-09|1171.98
#2013-01-10|1199.79
#2013-01-11|1210.80
#2013-01-14|1211.61
#2013-01-15|1211.57
#2013-01-16|1198.50
#2013-01-17|1225.30
#2013-01-18|1227.03
#2013-01-21|1236.92
#2013-01-22|1239.13
#2013-01-23|1228.16
#2013-01-24|1253.78
#2013-01-25|1260.60
#2013-01-28|1275.45
#2013-01-29|1276.34
#2013-01-30|1257.23
#2013-01-31|1264.96
#2013-02-01|1285.81
#2013-02-04|1224.65
#2013-02-05|1218.00
#2013-02-06|1224.44
#2013-02-07|1203.73
#2013-02-08|1223.75
#2013-02-11|1224.71
#2013-02-12|1245.98
#2013-02-13|1249.49
#2013-02-14|1231.04
#2013-02-15|1227.15
#2013-02-18|1220.89
#2013-02-19|1241.39
#2013-02-20|1233.27
#2013-02-21|1186.00
#2013-02-22|1189.45
#2013-02-25|1200.41
#2013-02-26|1132.34
#2013-02-27|1149.89
#2013-02-28|1153.95
#2013-03-01|1133.78
#2013-03-04|1129.23
#2013-03-05|1142.55
#2013-03-06|1132.83
#2013-03-07|1143.09
#2013-03-08|1151.94
#2013-03-11| .
#2013-03-12|1137.09
#2013-03-13|1112.46
#2013-03-14|1133.85
#2013-03-15|1159.96
#2013-03-18|1151.10
#2013-03-19|1129.35
#2013-03-20|1154.17
#2013-03-21|1157.05
#2013-03-22|1169.75
#2013-03-25|1147.08
#2013-03-26|1138.07
#2013-03-27|1120.43
#2013-03-28|1126.73
#2013-03-29| .
#2013-04-01|1127.25
#2013-04-02|1132.03
#2013-04-03|1124.11
#2013-04-04|1125.35
#2013-04-05|1142.04
#2013-04-08|1137.08
#2013-04-09|1154.65
#2013-04-10|1184.29
#2013-04-11|1198.17
#2013-04-12|1194.89
#2013-04-15|1183.02
#2013-04-16|1182.98
#2013-04-17|1161.79
#2013-04-18|1157.33
#2013-04-19|1172.79
#2013-04-22|1186.61
#2013-04-23|1205.94
#2013-04-24|1199.38
#2013-04-25|1206.01
#2013-04-26|1206.28
#2013-04-29|1224.10
#2013-04-30|1234.57
#2013-05-01|1235.42
#2013-05-02|1234.70
#2013-05-03|1247.20
#2013-05-06|1247.43
#2013-05-07|1260.68
#2013-05-08|1278.08
#2013-05-09|1266.80
#2013-05-10|1261.63
#2013-05-13|1264.77
#2013-05-14|1262.24
#2013-05-15|1259.66
#2013-05-16|1269.17
#2013-05-17|1265.13
#2013-05-20|1283.33
#2013-05-21|1276.49
#2013-05-22|1279.51
#2013-05-23|1255.69
#2013-05-24|1254.95
#2013-05-27|1264.92
#2013-05-28|1269.67
#2013-05-29|1271.24
#2013-05-30|1278.19
#2013-05-31|1266.87
#2013-06-03|1256.05
#2013-06-04|1272.16
#2013-06-05|1270.21
#2013-06-06|1261.76
#2013-06-07|1271.97
#2013-06-10|1269.99
#2013-06-11|1258.53
#2013-06-12|1258.53
#2013-06-13|1260.62
#2013-06-14|1274.35
#2013-06-17|1283.52
#2013-06-18|1285.39
#2013-06-19|1284.25
#2013-06-20|1236.97
#2013-06-21|1215.02
#2013-06-24|1191.53
#2013-06-25|1190.03
#2013-06-26|1199.00
#2013-06-27|1206.87
#2013-06-28|1199.77
#2013-07-01|1217.13
#2013-07-02|1211.41
#2013-07-03|1190.49
#2013-07-04|1211.32
#2013-07-05|1206.91
#2013-07-08|1218.28
#2013-07-09|1213.08
#2013-07-10|1222.76
#2013-07-11|1239.71
#2013-07-12|1230.95
#2013-07-15|1242.45
#2013-07-16|1246.92
#2013-07-17|1241.67
#2013-07-18|1263.61
#2013-07-19|1274.49
#2013-07-22|1289.78
#2013-07-23|1295.06
#2013-07-24|1303.93
#2013-07-25|1305.56
#2013-07-26|1308.78
#2013-07-29|1300.00
#2013-07-30|1308.51
#2013-07-31|1310.95
#2013-08-01|1331.42
#2013-08-02|1343.11
#2013-08-05|1347.69
#2013-08-06|1354.08
#2013-08-07|1356.84
#2013-08-08|1374.58
#2013-08-09|1370.03
#2013-08-12|1375.53
#2013-08-13|1371.28
#2013-08-14|1385.28
#2013-08-15|1383.46
#2013-08-16|1392.82
#2013-08-19|1380.53
#2013-08-20|1362.27
#2013-08-21|1351.79
#2013-08-22|1362.90
#2013-08-23|1369.35
#2013-08-26|1344.27
#2013-08-27|1322.79
#2013-08-28|1316.17
#2013-08-29|1320.95
#2013-08-30|1310.01
#2013-09-02|1326.65
#2013-09-03|1321.08
#2013-09-04|1315.92
#2013-09-05|1312.11
#2013-09-06|1317.82
#2013-09-09|1342.87
#2013-09-10|1354.50
#2013-09-11|1376.68
#2013-09-12|1380.68
#2013-09-13|1374.97
#2013-09-16|1394.66
#2013-09-17|1401.47
#2013-09-18|1400.75
#2013-09-19|1426.31
#2013-09-20|1425.32
#2013-09-23|1429.65
#2013-09-24|1443.59
#2013-09-25|1440.19
#2013-09-26|1425.44
#2013-09-27|1415.97
#2013-09-30|1405.06
#2013-10-01|1426.80
#2013-10-02|1443.04
#2013-10-03|1457.62
#2013-10-04|1489.78
#2013-10-07|1501.50
#2013-10-08|1508.71
#2013-10-09|1511.42
#2013-10-10|1530.90
#2013-10-11|1546.38
#2013-10-14|1560.33
#2013-10-15|1572.87
#2013-10-16|1580.51
#2013-10-17|1610.69
#2013-10-18|1621.55
#2013-10-21|1631.26
#2013-10-22|1648.86
#2013-10-23|1612.08
#2013-10-24|1632.39
#2013-10-25|1606.51
#2013-10-28|1599.40
#2013-10-29|1626.07
#2013-10-30|1627.63
#2013-10-31|1627.86
#2013-11-01|1614.67
#2013-11-04|1620.04
#2013-11-05|1613.02
#2013-11-06|1628.28
#2013-11-07|1598.05
#2013-11-08|1597.94
#2013-11-11|1618.92
#2013-11-12|1627.15
#2013-11-13|1599.60
#2013-11-14|1605.22
#2013-11-15|1610.96
#2013-11-18|1644.53
#2013-11-19|1633.91
#2013-11-20|1620.20
#2013-11-21|1628.42
#2013-11-22|1639.39
#2013-11-25|1635.01
#2013-11-26|1643.48
#2013-11-27|1658.74
#2013-11-28|1669.37
#2013-11-29|1671.72
#2013-12-02|1660.91
#2013-12-03|1635.21
#2013-12-04|1632.85
#2013-12-05|1619.55
#2013-12-06|1631.21
#2013-12-09|1653.58
#2013-12-10|1663.56
#2013-12-11|1646.92
#2013-12-12|1624.51
#2013-12-13|1626.95
#2013-12-16|1650.01
#2013-12-17|1640.35
#2013-12-18|1657.45
#2013-12-19|1671.38
#2013-12-20|1674.64
#2013-12-23|1690.76
#2013-12-24|1685.85
#2013-12-25|1685.85
#2013-12-26|1688.96
#2013-12-27|1719.15
#2013-12-30|1725.75
#2013-12-31|1721.34
#2014-01-01|1721.34
#2014-01-02|1712.08
#2014-01-03|1731.30
#2014-01-06|1752.34
#2014-01-07|1765.36
#2014-01-08|1754.69
#2014-01-09|1759.44
#2014-01-10|1775.03
#2014-01-13|1788.62
#2014-01-14|1795.05
#2014-01-15|1806.83
#2014-01-16|1799.00
#2014-01-17|1804.26
#2014-01-20|1796.19
#2014-01-21|1786.37
#2014-01-22|1773.14
#2014-01-23|1768.52
#2014-01-24|1736.97
#2014-01-27|1679.33
#2014-01-28|1695.26
#2014-01-29|1683.92
#2014-01-30|1684.73
#2014-01-31|1680.26
#2014-02-03|1646.93
#2014-02-04|1652.19
#2014-02-05|1668.77
#2014-02-06|1709.89
#2014-02-07|1724.83
#2014-02-10|1733.01
#2014-02-11|1769.66
#2014-02-12|1777.96
#2014-02-13|1798.68
#2014-02-14|1820.50
#2014-02-17|1832.28
#2014-02-18|1839.47
#2014-02-19|1842.52
#2014-02-20|1838.34
#2014-02-21|1848.45
#2014-02-24|1856.26
#2014-02-25|1866.62
#2014-02-26|1868.55
#2014-02-27|1876.07
#2014-02-28|1917.89
#2014-03-03|1851.79
#2014-03-04|1917.01
#2014-03-05|1949.24
#2014-03-06|1968.42
#2014-03-07|1964.18
#2014-03-10|1973.11
#2014-03-11|1980.23
#2014-03-12|1969.75
#2014-03-13|1973.01
#2014-03-14|1947.55
#2014-03-17|1982.04
#2014-03-18|1991.22
#2014-03-19|1994.10
#2014-03-20|1972.51
#2014-03-21|1980.38
#2014-03-24|1948.54
#2014-03-25|1949.56
#2014-03-26|1978.68
#2014-03-27|1974.44
#2014-03-28|2001.61
#2014-03-31|2038.74
#2014-04-01|2074.15
#2014-04-02|2052.69
#2014-04-03|2066.45
#2014-04-04|2077.15
#2014-04-07|2078.30
#2014-04-08|2053.78
#2014-04-09|2072.91
#2014-04-10|2063.62
#2014-04-11|2041.31
#2014-04-14|1992.24
#2014-04-15|1952.74
#2014-04-16|1984.10
#2014-04-17|2011.92
#2014-04-18|2008.92
#2014-04-21|2007.31
#2014-04-22|2031.22
#2014-04-23|2033.30
#2014-04-24|2036.88
#2014-04-25|2018.70
#2014-04-28|2022.90
#2014-04-29|2035.84
#2014-04-30|2040.06
#2014-05-01|2040.10
#2014-05-02|2045.83
#2014-05-05|2041.05
#2014-05-06|2035.77
#2014-05-07|1979.20
#2014-05-08|2002.17
#2014-05-09|1960.57
#2014-05-12|1982.42
#2014-05-13|1948.99
#2014-05-14|1921.52
#2014-05-15|1867.37
#2014-05-16|1855.85
#2014-05-19|1853.94
#2014-05-20|1857.87
#2014-05-21|1848.08
#2014-05-22|1839.20
#2014-05-23|1869.16
#2014-05-26|1929.26
#2014-05-27|1936.34
#2014-05-28|1950.31
#2014-05-29|1952.88
#2014-05-30|1986.15
#2014-06-02|2006.06
#2014-06-03|1994.73
#2014-06-04|2000.48
#2014-06-05|1997.11
#2014-06-06|2027.05
#2014-06-09|2095.46
#2014-06-10|2158.85
#2014-06-11|2042.80
#2014-06-12|2040.62
#2014-06-13|2038.05
#2014-06-16|2112.01
#2014-06-17|2181.41
#2014-06-18|2152.58
#2014-06-19|2092.45
#2014-06-20|2086.98
#2014-06-23|2069.64
#2014-06-24|1990.41
#2014-06-25|1912.87
#2014-06-26|1914.30
#2014-06-27|1908.06
#2014-06-30|1893.82
#2014-07-01|1937.28
#2014-07-02|1945.63
#2014-07-03|1955.62
#2014-07-04|1933.76
#2014-07-07|1908.43
#2014-07-08|1857.38
#2014-07-09|1869.73
#2014-07-10|1821.48
#2014-07-11|1824.09
#2014-07-14|1822.98
#2014-07-15|1809.70
#2014-07-16|1835.06
#2014-07-17|1814.71
#2014-07-18|1805.98
#2014-07-21|1783.56
#2014-07-22|1786.98
#2014-07-23|1784.15
#2014-07-24|1829.40
#2014-07-25|1822.74
#2014-07-28|1806.43
#2014-07-29|1801.75
#2014-07-30|1800.76
#2014-07-31|1773.14
#2014-08-01|1751.83
#2014-08-04|1744.29
#2014-08-05|1702.10
#2014-08-06|1642.68
#2014-08-07|1603.12
#2014-08-08|1589.40
#2014-08-11|1614.61
#2014-08-12|1624.71
#2014-08-13|1619.47
#2014-08-14|1610.68
#2014-08-15|1611.12
#2014-08-18|1624.24
#2014-08-19|1633.11
#2014-08-20|1632.71
#2014-08-21|1659.99
#2014-08-22|1654.92
#2014-08-25|1681.26
#2014-08-26|1703.46
#2014-08-27|1722.10
#2014-08-28|1694.94
#2014-08-29|1691.62
#2014-09-01|1677.51
#2014-09-02|1680.67
#2014-09-03|1688.05
#2014-09-04|1696.80
#2014-09-05|1704.26
#2014-09-08|1694.10
#2014-09-09|1670.77
#2014-09-10|1667.41
#2014-09-11|1666.65
#2014-09-12|1674.62
#2014-09-15|1646.22
#2014-09-16|1624.35
#2014-09-17|1641.87
#2014-09-18|1633.21
#2014-09-19|1615.45
#2014-09-22|1591.56
#2014-09-23|1586.28
#2014-09-24|1573.64
#2014-09-25|1548.60
#2014-09-26|1547.38
#2014-09-29|1535.49
#2014-09-30|1536.89
#2014-10-01|1536.15
#2014-10-02|1502.13
#2014-10-03|1496.09
#2014-10-06|1505.88
#2014-10-07|1483.71
#2014-10-08|1466.49
#2014-10-09|1435.16
#2014-10-10|1412.54
#2014-10-13|1412.67
#2014-10-14|1414.21
#2014-10-15|1379.48
#2014-10-16|1366.61
#2014-10-17|1411.25
#2014-10-20|1404.06
#2014-10-21|1428.41
#2014-10-22|1430.72
#2014-10-23|1439.40
#2014-10-24|1452.43
#2014-10-27|1430.21
#2014-10-28|1435.09
#2014-10-29|1420.51
#2014-10-30|1387.58
#2014-10-31|1402.71
#2014-11-03|1401.28
#2014-11-04|1389.64
#2014-11-05|1394.97
#2014-11-06|1387.03
#2014-11-07|1370.43
#2014-11-10|1364.25
#2014-11-11|1356.46
#2014-11-12|1342.00
#2014-11-13|1345.51
#2014-11-14|1360.02
#2014-11-17|1366.91
#2014-11-18|1400.67
#2014-11-19|1407.84
#2014-11-20|1406.29
#2014-11-21|1416.45
#2014-11-24|1425.41
#2014-11-25|1436.74
#2014-11-26|1441.04
#2014-11-27|1451.56
#2014-11-28|1457.56
#2014-12-01|1444.77
#2014-12-02|1437.47
#2014-12-03|1445.88
#2014-12-04|1444.76
#2014-12-05|1454.35
#2014-12-08|1456.08
#2014-12-09|1437.79
#2014-12-10|1429.65
#2014-12-11|1417.29
#2014-12-12|1398.62
#2014-12-15|1357.46
#2014-12-16|1387.72
#2014-12-17|1381.52
#2014-12-18|1395.60
#2014-12-19|1392.92
#2014-12-22|1400.09
#2014-12-23|1406.89
#2014-12-24|1408.39
#2014-12-25|1408.39
#2014-12-26|1406.19
#2014-12-29|1412.33
#2014-12-30|1408.91
#2014-12-31|1401.49
#2015-01-01|1401.49
#2015-01-02|1409.68
#2015-01-05|1382.18
#2015-01-06|1363.12
#2015-01-07|1342.87
#2015-01-08|1358.25
#2015-01-09|1353.61
#2015-01-12|1345.04
#2015-01-13|1359.74
#2015-01-14|1358.62
#2015-01-15|1349.40
#2015-01-16|1344.98
#2015-01-19|1388.64
#2015-01-20|1396.65
#2015-01-21|1414.04
#2015-01-22|1413.38
#2015-01-23|1410.57
#2015-01-26|1443.03
#2015-01-27|1457.04
#2015-01-28|1446.05
#2015-01-29|1450.45
#2015-01-30|1453.59
#2015-02-02|1471.52
#2015-02-03|1505.82
#2015-02-04|1512.45
#2015-02-05|1523.82
#2015-02-06|1509.05
#2015-02-09|1494.53
#2015-02-10|1514.93
#2015-02-11|1503.46
#2015-02-12|1536.14
#2015-02-13|1539.67
#2015-02-16|1544.05
#2015-02-17|1549.95
#2015-02-18|1560.99
#2015-02-19|1576.23
#2015-02-20|1578.33
#2015-02-23|1579.94
#2015-02-24|1586.73
#2015-02-25|1580.53
#2015-02-26|1588.51
#2015-02-27|1595.18
#2015-03-02|1598.29
#2015-03-03|1575.79
#2015-03-04|1572.68
#2015-03-05|1591.95
#2015-03-06|1591.86
#2015-03-09|1593.47
#2015-03-10|1568.77
#2015-03-11|1568.20
#2015-03-12|1579.39
#2015-03-13|1570.89
#2015-03-16|1585.77
#2015-03-17|1566.59
#2015-03-18|1569.74
#2015-03-19|1579.59
#2015-03-20|1615.42
#2015-03-23|1641.95
#2015-03-24|1664.05
#2015-03-25|1675.32
#2015-03-26|1654.86
#2015-03-27|1641.73
#2015-03-30|1654.29
#2015-03-31|1646.85
#2015-04-01|1660.41
#2015-04-02|1684.81
#2015-04-03|1701.06
#2015-04-06|1707.99
#2015-04-07|1691.48
#2015-04-08|1682.93
#2015-04-09|1675.59
#2015-04-10|1681.05
#2015-04-13|1686.08
#2015-04-14|1687.24
#2015-04-15|1682.55
#2015-04-16|1670.01
#2015-04-17|1639.34
#2015-04-20|1655.19
#2015-04-21|1646.70
#2015-04-22|1641.40
#2015-04-23|1640.38
#2015-04-24|1662.65
#2015-04-27|1692.11
#2015-04-28|1700.02
#2015-04-29|1691.45
#2015-04-30|1700.36
#2015-05-01|1703.07
#2015-05-04|1696.49
#2015-05-05|1677.05
#2015-05-06|1696.17
#2015-05-07|1696.51
#2015-05-08|1713.92
#2015-05-11|1716.34
#2015-05-12|1709.54
#2015-05-13|1724.59
#2015-05-14|1737.99
#2015-05-15|1746.26
#2015-05-18|1733.73
#2015-05-19|1713.41
#2015-05-20|1709.20
#2015-05-21|1708.59
#2015-05-22|1692.13
#2015-05-25|1599.13
#2015-05-26|1581.67
#2015-05-27|1594.66
#2015-05-28|1606.78
#2015-05-29|1601.52
#2015-06-01|1596.53
#2015-06-02|1635.26
#2015-06-03|1660.13
#2015-06-04|1653.15
#2015-06-05|1595.57
#2015-06-08|1594.63
#2015-06-09|1590.00
#2015-06-10|1623.69
#2015-06-11|1616.90
#2015-06-12|1602.97
#2015-06-15|1565.83
#2015-06-16|1568.66
#2015-06-17|1559.42
#2015-06-18|1584.40
#2015-06-19|1585.57
#2015-06-22|1647.17
#2015-06-23|1631.23
#2015-06-24|1619.43
#2015-06-25|1624.32
#2015-06-26|1626.75
#2015-06-29|1564.46
#2015-06-30|1568.13
#2015-07-01|1588.20
#2015-07-02|1572.52
#2015-07-03|1562.58
#2015-07-06|1522.54
#2015-07-07|1470.54
#2015-07-08|1497.94
#2015-07-09|1536.24
#2015-07-10|1584.34
#2015-07-13|1581.18
#2015-07-14|1572.17
#2015-07-15|1580.54
#2015-07-16|1605.88
#2015-07-17|1603.83
#2015-07-20|1623.57
#2015-07-21|1628.03
#2015-07-22|1632.13
#2015-07-23|1651.80
#2015-07-24|1646.18
#2015-07-27|1628.16
#2015-07-28|1635.52
#2015-07-29|1685.19
#2015-07-30|1669.01
#2015-07-31|1695.28
#2015-08-03|1699.18
#2015-08-04|1687.90
#2015-08-05|1687.64
#2015-08-06|1682.85
#2015-08-07|1675.82
#2015-08-10|1689.71
#2015-08-11|1691.45
#2015-08-12|1669.11
#2015-08-13|1686.93
#2015-08-14|1686.46
#2015-08-17|1689.72
#2015-08-18|1687.65
#2015-08-19|1679.62
#2015-08-20|1662.15
#2015-08-21|1643.41
#2015-08-24|1613.33
#2015-08-25|1649.52
#2015-08-26|1642.59
#2015-08-27|1650.71
#2015-08-28|1642.08
#2015-08-31|1641.60
#2015-09-01|1614.79
#2015-09-02|1605.89
#2015-09-03|1616.42
#2015-09-04|1594.54
#2015-09-07|1606.14
#2015-09-08|1636.31
#2015-09-09|1639.73
#2015-09-10|1645.43
#2015-09-11|1647.17
#2015-09-14|1632.88
#2015-09-15|1634.21
#2015-09-16|1640.04
#2015-09-17|1651.22
#2015-09-18|1646.20
#2015-09-21|1632.47
#2015-09-22|1585.61
#2015-09-23|1590.43
#2015-09-24|1589.57
#2015-09-25|1609.78
#2015-09-28|1579.56
#2015-09-29|1563.31
#2015-09-30|1576.00
#2015-10-01|1581.44
#2015-10-02|1600.97
#2015-10-05|1630.36
#2015-10-06|1655.01
#2015-10-07|1644.18
#2015-10-08|1661.00
#2015-10-09|1657.65
#2015-10-12|1654.09
#2015-10-13|1654.51
#2015-10-14|1658.06
#2015-10-15|1664.64
#2015-10-16|1657.35
#2015-10-19|1661.96
#2015-10-20|1662.53
#2015-10-21|1653.02
#2015-10-22|1637.95
#2015-10-23|1631.82
#2015-10-26|1641.40
#2015-10-27|1626.27
#2015-10-28|1636.53
#2015-10-29|1623.82
#2015-10-30|1644.42
#2015-11-02|1653.21
#2015-11-03|1640.33
#2015-11-04|1630.94
#2015-11-05|1627.92
#2015-11-06|1625.55
#2015-11-09|1621.87
#2015-11-10|1620.73
#2015-11-11|1626.35
#2015-11-12|1607.66
#2015-11-13|1597.70
#2015-11-16|1583.61
#2015-11-17|1591.80
#2015-11-18|1591.96
#2015-11-19|1614.60
#2015-11-20|1602.92
#2015-11-23|1600.57
#2015-11-24|1581.69
#2015-11-25|1590.50
#2015-11-26|1597.42
#2015-11-27|1603.17
#2015-11-30|1609.97
#2015-12-01|1628.34
#2015-12-02|1628.76
#2015-12-03|1653.20
#2015-12-04|1664.19
#2015-12-07|1659.67
#2015-12-08|1642.39
#2015-12-09|1648.89
#2015-12-10|1626.99
#2015-12-11|1618.74
#2015-12-14|1598.15
#2015-12-15|1613.75
#2015-12-16|1621.75
#2015-12-17|1619.44
#2015-12-18|1616.36
#2015-12-21|1614.91
#2015-12-22|1616.77
#2015-12-23|1623.99
#2015-12-24|1635.74
#2015-12-25|1635.74
#2015-12-28|1642.65
#2015-12-29|1651.96
#2015-12-30|1656.96
#2015-12-31|1649.08
#2016-01-01|1649.08
#2016-01-04|1603.68
#2016-01-05|1586.11
#2016-01-06|1569.25
#2016-01-07|1553.10
#2016-01-08|1541.63
#2016-01-11|1506.85
#2016-01-12|1529.31
#2016-01-13|1539.82
#2016-01-14|1513.36
#2016-01-15|1494.34
#2016-01-18|1439.60
#2016-01-19|1451.81
#2016-01-20|1385.11
#2016-01-21|1412.03
#2016-01-22|1448.46
#2016-01-25|1454.37
#2016-01-26|1474.00
#2016-01-27|1467.77
#2016-01-28|1454.79
#2016-01-29|1470.58
#2016-02-01|1482.71
#2016-02-02|1449.13
#2016-02-03|1431.76
#2016-02-04|1441.56
#2016-02-05|1407.68
#2016-02-08|1330.59
#2016-02-09|1322.05
#2016-02-10|1350.24
#2016-02-11|1328.09
#2016-02-12|1342.55
#2016-02-15|1379.48
#2016-02-16|1379.35
#2016-02-17|1421.67
#2016-02-18|1410.12
#2016-02-19|1397.73
#2016-02-22|1423.65
#2016-02-23|1411.50
#2016-02-24|1388.48
#2016-02-25|1407.28
#2016-02-26|1404.28
#2016-02-29|1413.75
#2016-03-01|1438.90
#2016-03-02|1444.26
#2016-03-03|1456.80
#2016-03-04|1470.32
#2016-03-07|1450.98
#2016-03-08|1448.19
#2016-03-09|1438.13
#2016-03-10|1445.00
#2016-03-11|1476.17
#2016-03-14|1493.27
#2016-03-15|1483.42
#2016-03-16|1481.94
#2016-03-17|1505.03
#2016-03-18|1519.87
#2016-03-21|1517.54
#2016-03-22|1513.79
#2016-03-23|1489.99
#2016-03-24|1474.01
#2016-03-25|1474.01
#2016-03-28|1480.81
#2016-03-29|1469.17
#2016-03-30|1505.26
#2016-03-31|1504.62
#2016-04-01|1496.74
#2016-04-04|1496.53
#2016-04-05|1461.57
#2016-04-06|1459.12
#2016-04-07|1445.41
#2016-04-08|1474.33
#2016-04-11|1505.44
#2016-04-12|1489.63
#2016-04-13|1504.03
#2016-04-14|1508.95
#2016-04-15|1510.03
#2016-04-18|1530.41
#2016-04-19|1528.78
#2016-04-20|1527.58
#2016-04-21|1520.88
#2016-04-22|1511.29
#2016-04-25|1509.01
#2016-04-26|1517.07
#2016-04-27|1525.11
#2016-04-28|1531.36
#2016-04-29|1535.74
#2016-05-02|1540.63
#2016-05-03|1511.96
#2016-05-04|1511.89
#2016-05-05|1496.00
#2016-05-06|1492.61
#2016-05-09|1484.02
#2016-05-10|1479.97
#2016-05-11|1477.15
#2016-05-12|1469.87
#2016-05-13|1471.28
#2016-05-16|1479.69
#2016-05-17|1475.72
#2016-05-18|1475.81
#2016-05-19|1458.56
#2016-05-20|1464.70
#2016-05-23|1472.18
#2016-05-24|1482.80
#2016-05-25|1502.77
#2016-05-26|1508.40
#2016-05-27|1508.27
#2016-05-30|1519.93
#2016-05-31|1504.63
#2016-06-01|1502.45
#2016-06-02|1497.34
#2016-06-03|1506.97
#2016-06-06|1501.13
#2016-06-07|1515.45
#2016-06-08|1516.13
#2016-06-09|1504.95
#2016-06-10|1467.92
#2016-06-13|1422.13
#2016-06-14|1388.68
#2016-06-15|1381.77
#2016-06-16|1339.64
#2016-06-17|1400.08
#2016-06-20|1444.73
#2016-06-21|1442.44
#2016-06-22|1448.23
#2016-06-23|1477.79
#2016-06-24|1344.08
#2016-06-27|1255.71
#2016-06-28|1305.23
#2016-06-29|1321.99
#2016-06-30|1335.06
#2016-07-01|1356.86
#2016-07-04|1338.49
#2016-07-05|1302.86
#2016-07-06|1267.55
#2016-07-07|1280.49
#2016-07-08|1303.30
#2016-07-11|1323.10
#2016-07-12|1350.85
#2016-07-13|1354.96
#2016-07-14|1375.49
#2016-07-15|1356.66
#2016-07-18|1364.24
#2016-07-19|1351.91
#2016-07-20|1370.65
#2016-07-21|1368.50
#2016-07-22|1365.83
#2016-07-25|1362.43
#2016-07-26|1363.76
#2016-07-27|1396.06
#2016-07-28|1393.29
#2016-07-29|1412.87
#2016-08-01|1396.43
#2016-08-02|1368.38
#2016-08-03|1359.26
#2016-08-04|1358.48
#2016-08-05|1378.93
#2016-08-08|1384.44
#2016-08-09|1395.77
#2016-08-10|1401.36
#2016-08-11|1413.32
#2016-08-12|1420.62
#2016-08-15|1422.97
#2016-08-16|1417.20
#2016-08-17|1405.04
#2016-08-18|1419.99
#2016-08-19|1407.77
#2016-08-22|1411.94
#2016-08-23|1419.63
#2016-08-24|1421.70
#2016-08-25|1413.43
#2016-08-26|1420.68
#2016-08-29|1400.04
#2016-08-30|1403.14
#2016-08-31|1408.47
#2016-09-01|1418.02
#2016-09-02|1423.34
#2016-09-05|1426.54
#2016-09-06|1438.38
#2016-09-07|1451.01
#2016-09-08|1457.62
#2016-09-09|1443.17
#2016-09-12|1420.15
#2016-09-13|1415.83
#2016-09-14|1416.18
#2016-09-15|1417.11
#2016-09-16|1393.84
#2016-09-19|1407.07
#2016-09-20|1386.67
#2016-09-21|1394.38
#2016-09-22|1425.08
#2016-09-23|1408.37
#2016-09-26|1397.04
#2016-09-27|1373.19
#2016-09-28|1385.33
#2016-09-29|1387.10
#2016-09-30|1392.28
#2016-10-03|1397.36
#2016-10-04|1396.26
#2016-10-05|1419.81
#2016-10-06|1413.26
#2016-10-07|1406.03
#2016-10-10|1417.88
#2016-10-11|1402.91
#2016-10-12|1408.36
#2016-10-13|1396.51
#2016-10-14|1416.32
#2016-10-17|1423.16
#2016-10-18|1435.89
#2016-10-19|1453.49
#2016-10-20|1458.26
#2016-10-21|1451.04
#2016-10-24|1466.68
#2016-10-25|1448.72
#2016-10-26|1465.66
#2016-10-27|1472.80
#2016-10-28|1464.60
#2016-10-31|1461.36
#2016-11-01|1456.75
#2016-11-02|1429.25
#2016-11-03|1423.39
#2016-11-04|1413.29
#2016-11-07|1422.90
#2016-11-08|1431.17
#2016-11-09|1413.87
#2016-11-10|1408.66
#2016-11-11|1421.41
#2016-11-14|1400.67
#2016-11-15|1388.51
#2016-11-16|1373.15
#2016-11-17|1360.07
#2016-11-18|1333.75
#2016-11-21|1326.18
#2016-11-22|1331.66
#2016-11-23|1325.16
#2016-11-24|1324.49
#2016-11-25|1330.90
#2016-11-28|1305.01
#2016-11-29|1327.01
#2016-11-30|1340.84
#2016-12-01|1352.81
#2016-12-02|1343.29
#2016-12-05|1353.39
#2016-12-06|1409.96
#2016-12-07|1452.34
#2016-12-08|1461.50
#2016-12-09|1440.01
#2016-12-12|1449.69
#2016-12-13|1463.12
#2016-12-14|1461.70
#2016-12-15|1455.65
#2016-12-16|1457.73
#2016-12-19|1457.14
#2016-12-20|1463.33
#2016-12-21|1477.00
#2016-12-22|1487.58
#2016-12-23|1488.43
#2016-12-26|1488.43
#2016-12-27|1490.16
#2016-12-28|1471.99
#2016-12-29|1475.85
#2016-12-30|1492.26
#2017-01-02|1521.09
#2017-01-03|1518.35
#2017-01-04|1532.23
#2017-01-05|1553.40
#2017-01-06|1551.32
#2017-01-09|1526.88
#2017-01-10|1532.50
#2017-01-11|1524.71
#2017-01-12|1554.92
#2017-01-13|1583.04
#2017-01-16|1575.86
#2017-01-17|1591.75
#2017-01-18|1595.56
#2017-01-19|1597.10
#2017-01-20|1603.63
#2017-01-23|1613.36
#2017-01-24|1625.95
#2017-01-25|1619.41
#2017-01-26|1596.24
#2017-01-27|1600.22
#2017-01-30|1563.60
#2017-01-31|1566.44
#2017-02-01|1579.69
#2017-02-02|1586.28
#2017-02-03|1592.44
#2017-02-06|1551.66
#2017-02-07|1543.68
#2017-02-08|1557.25
#2017-02-09|1560.89
#2017-02-10|1540.02
#2017-02-13|1554.13
#2017-02-14|1566.79
#2017-02-15|1570.22
#2017-02-16|1578.89
#2017-02-17|1577.81
#2017-02-20|1576.49
#2017-02-21|1546.91
#2017-02-22|1537.32
#2017-02-23|1533.68
#2017-02-24|1508.39
#2017-02-27|1544.34
#2017-02-28|1560.68
#2017-03-01|1584.00
#2017-03-02|1582.84
#2017-03-03|1603.01
#2017-03-06|1600.12
#2017-03-07|1596.10
#2017-03-08|1595.99
#2017-03-09|1611.94
#2017-03-10|1645.44
#2017-03-13|1645.76
#2017-03-14|1628.91
#2017-03-15|1638.18
#2017-03-16|1686.14
#2017-03-17|1695.18
#2017-03-20|1716.05
#2017-03-21|1732.00
#2017-03-22|1734.38
#2017-03-23|1760.84
#2017-03-24|1766.96
#2017-03-27|1776.41
#2017-03-28|1779.48
#2017-03-29|1744.20
#2017-03-30|1744.66
#2017-03-31|1749.64
#2017-04-03|1741.86
#2017-04-04|1747.76
#2017-04-05|1750.70
#2017-04-06|1751.33
#2017-04-07|1748.13
#2017-04-10|1745.70
#2017-04-11|1747.96
#2017-04-12|1743.64
#2017-04-13|1731.93
#2017-04-14|1731.93
#2017-04-17|1738.21
#2017-04-18|1732.00
#2017-04-19|1760.01
#2017-04-20|1778.04
#2017-04-21|1757.14
#2017-04-24|1835.08
#2017-04-25|1863.14
#2017-04-26|1867.56
#2017-04-27|1867.07
#2017-04-28|1879.27
#2017-05-01|1884.11
#2017-05-02|1896.85
#2017-05-03|1888.25
#2017-05-04|1918.88
#2017-05-05|1931.93
#2017-05-08|1915.76
#2017-05-09|1934.22
#2017-05-10|1914.28
#2017-05-11|1902.30
#2017-05-12|1917.21
#2017-05-15|1931.73
#2017-05-16|1949.10
#2017-05-17|1914.78
#2017-05-18|1913.94
#2017-05-19|1952.95
#2017-05-22|1976.01
#2017-05-23|1978.11
#2017-05-24|1984.00
#2017-05-25|2002.50
#2017-05-26|1987.06
#2017-05-29|1960.06
#2017-05-30|1958.19
#2017-05-31|1962.51
#2017-06-01|1976.94
#2017-06-02|1989.38
#2017-06-05|1968.40
#2017-06-06|1967.63
#2017-06-07|1961.61
#2017-06-08|1974.18
#2017-06-09|1962.52
#2017-06-12|1941.31
#2017-06-13|1963.30
#2017-06-14|1976.59
#2017-06-15|1928.84
#2017-06-16|1939.92
#2017-06-19|1951.42
#2017-06-20|1931.31
#2017-06-21|1940.16
#2017-06-22|1940.75
#2017-06-23|1943.21
#2017-06-26|1954.89
#2017-06-27|1957.54
#2017-06-28|1976.95
#2017-06-29|1953.85
#2017-06-30|1939.45
#2017-07-03|1949.89
#2017-07-04|1959.35
#2017-07-05|1955.16
#2017-07-06|1965.40
#2017-07-07|1974.67
#2017-07-10|1986.20
#2017-07-11|1983.12
#2017-07-12|2018.35
#2017-07-13|2024.31
#2017-07-14|2030.65
#2017-07-17|2041.73
#2017-07-18|2050.73
#2017-07-19|2046.82
#2017-07-20|2068.39
#2017-07-21|2059.40
#2017-07-24|2067.46
#2017-07-25|2082.93
#2017-07-26|2072.02
#2017-07-27|2090.74
#2017-07-28|2087.39
#2017-07-31|2122.07
#2017-08-01|2132.94
#2017-08-02|2140.46
#2017-08-03|2151.86
#2017-08-04|2140.09
#2017-08-07|2146.61
#2017-08-08|2146.76
#2017-08-09|2132.31
#2017-08-10|2121.23
#2017-08-11|2101.89
#2017-08-14|2121.73
#2017-08-15|2110.02
#2017-08-16|2127.35
#2017-08-17|2129.95
#2017-08-18|2120.57
#2017-08-21|2133.93
#2017-08-22|2118.30
#2017-08-23|2116.63
#2017-08-24|2113.66
#2017-08-25|2126.99
#2017-08-28|2124.95
#2017-08-29|2119.46
#2017-08-30|2119.73
#2017-08-31|2136.91
#2017-09-01|2147.02
#2017-09-04|2144.73
#2017-09-05|2144.93
#2017-09-06|2150.15
#2017-09-07|2168.12
#2017-09-08|2178.55
#2017-09-11|2206.31
#2017-09-12|2213.68
#2017-09-13|2206.18
#2017-09-14|2194.88
#2017-09-15|2188.31
#2017-09-18|2201.95
#2017-09-19|2216.72
#2017-09-20|2213.11
#2017-09-21|2206.29
#2017-09-22|2222.18
#2017-09-25|2200.69
#2017-09-26|2181.31
#2017-09-27|2193.37
#2017-09-28|2217.19
#2017-09-29|2230.92
#2017-10-02|2230.35
#2017-10-03|2225.52
#2017-10-04|2216.01
#2017-10-05|2206.89
#2017-10-06|2200.37
#2017-10-09|2199.82
#2017-10-10|2210.40
#2017-10-11|2234.65
#2017-10-12|2229.05
#2017-10-13|2227.34
#2017-10-16|2224.09
#2017-10-17|2212.83
#2017-10-18|2217.89
#2017-10-19|2205.60
#2017-10-20|2206.42
#2017-10-23|2203.79
#2017-10-24|2209.47
#2017-10-25|2212.26
#2017-10-26|2210.77
#2017-10-27|2181.43
#2017-10-30|2204.48
#2017-10-31|2219.93
#2017-11-01|2223.15
#2017-11-02|2229.08
#2017-11-03|2221.46
#2017-11-06|2219.00
#2017-11-07|2195.08
#2017-11-08|2165.99
#2017-11-09|2138.54
#2017-11-10|2128.68
#2017-11-13|2106.55
#2017-11-14|2113.48
#2017-11-15|2109.36
#2017-11-16|2119.19
#2017-11-17|2114.93
#2017-11-20|2129.47
#2017-11-21|2152.19
#2017-11-22|2158.84
#2017-11-23|2166.85
#2017-11-24|2192.88
#2017-11-27|2174.10
#2017-11-28|2173.03
#2017-11-29|2180.01
#2017-11-30|2202.02
#2017-12-01|2170.12
#2017-12-04|2190.00
#2017-12-05|2185.41
#2017-12-06|2173.14
#2017-12-07|2181.72
#2017-12-08|2190.57
#2017-12-11|2203.84
#2017-12-12|2186.97
#2017-12-13|2169.31
#2017-12-14|2157.00
#2017-12-15|2150.16
#2017-12-18|2175.22
#2017-12-19|2166.52
#2017-12-20|2182.95
#2017-12-21|2183.20
#2017-12-22|2165.38
#2017-12-25|2165.38
#2017-12-26|2171.06
#2017-12-27|2192.35
#2017-12-28|2209.38
#2017-12-29|2202.76
#2018-01-01|2202.76
#2018-01-02|2210.22
#2018-01-03|2223.91
#2018-01-04|2266.70
#2018-01-05|2271.37
#2018-01-08|2272.93
#2018-01-09|2286.65
#2018-01-10|2289.88
#2018-01-11|2305.99
#2018-01-12|2336.27
#2018-01-15|2376.11
#2018-01-16|2365.29
#2018-01-17|2366.31
#2018-01-18|2366.00
#2018-01-19|2381.12
#2018-01-22|2424.29
#2018-01-23|2433.59
#2018-01-24|2438.60
#2018-01-25|2464.27
#2018-01-26|2470.96
#2018-01-29|2443.02
#2018-01-30|2400.34
#2018-01-31|2410.32
#2018-02-01|2410.41
#2018-02-02|2367.55
#2018-02-05|2329.63
#2018-02-06|2275.55
#2018-02-07|2317.10
#2018-02-08|2256.12
#2018-02-09|2238.30
#2018-02-12|2246.27
#2018-02-13|2241.13
#2018-02-14|2260.87
#2018-02-15|2307.56
#2018-02-16|2326.05
#2018-02-19|2299.22
#2018-02-20|2290.05
#2018-02-21|2280.03
#2018-02-22|2269.30
#2018-02-23|2262.54
#2018-02-26|2281.10
#2018-02-27|2255.90
#2018-02-28|2242.68
#2018-03-01|2216.20
#2018-03-02|2202.38
#2018-03-05|2197.66
#2018-03-06|2251.77
#2018-03-07|2270.14
#2018-03-08|2286.02
#2018-03-09|2301.12
#2018-03-12|2308.71
#2018-03-13|2318.62
#2018-03-14|2284.26
#2018-03-15|2301.28
#2018-03-16|2286.92
#2018-03-19|2291.55
#2018-03-20|2289.27
#2018-03-21|2272.10
#2018-03-22|2250.81
#2018-03-23|2255.98
#2018-03-26|2243.05
#2018-03-27|2250.67
#2018-03-28|2220.09
#2018-03-29|2220.61
#2018-03-30|2220.61
#2018-04-02|2222.59
#2018-04-03|2214.76
#2018-04-04|2210.10
#2018-04-05|2228.38
#2018-04-06|2241.18
#2018-04-09|2247.94
#2018-04-10|2267.87
#2018-04-11|2250.32
#2018-04-12|2251.92
#2018-04-13|2254.40
#2018-04-16|2263.86
#2018-04-17|2276.41
#2018-04-18|2290.49
#2018-04-19|2263.86
#2018-04-20|2258.85
#2018-04-23|2262.47
#2018-04-24|2279.20
#2018-04-25|2258.00
#2018-04-26|2249.45
#2018-04-27|2250.46
#2018-04-30|2259.77
#2018-05-01|2242.47
#2018-05-02|2267.22
#2018-05-03|2261.55
#2018-05-04|2272.31
#2018-05-07|2289.61
#2018-05-08|2247.03
#2018-05-09|2257.89
#2018-05-10|2247.48
#2018-05-11|2271.12
#2018-05-14|2274.37
#2018-05-15|2237.61
#2018-05-16|2177.93
#2018-05-17|2180.19
#2018-05-18|2127.62
#2018-05-21|2130.05
#2018-05-22|2145.17
#2018-05-23|2117.34
#2018-05-24|2124.10
#2018-05-25|2095.96
#2018-05-28|2033.56
#2018-05-29|1963.28
#2018-05-30|2002.18
#2018-05-31|2036.17
#2018-06-01|2087.87
#2018-06-04|2088.87
#2018-06-05|2075.67
#2018-06-06|2099.68
#2018-06-07|2108.53
#2018-06-08|2060.70
#2018-06-11|2112.81
#2018-06-12|2113.65
#2018-06-13|2121.77
#2018-06-14|2118.27
#2018-06-15|2092.75
#2018-06-18|2092.73
#2018-06-19|2086.39
#2018-06-20|2092.55
#2018-06-21|2067.35
#2018-06-22|2103.83
#2018-06-25|2081.10
#2018-06-26|2070.07
#2018-06-27|2041.65
#2018-06-28|2025.98
#2018-06-29|2061.96
#2018-07-02|2034.66
#2018-07-03|2064.25
#2018-07-04|2041.83
#2018-07-05|2074.98
#2018-07-06|2101.61
#2018-07-09|2109.59
#2018-07-10|2101.81
#2018-07-11|2069.17
#2018-07-12|2069.81
#2018-07-13|2074.73
#2018-07-16|2085.83
#2018-07-17|2095.90
#2018-07-18|2102.46
#2018-07-19|2092.78
#2018-07-20|2098.15
#2018-07-23|2080.46
#2018-07-24|2087.03
#2018-07-25|2069.65
#2018-07-26|2092.79
#2018-07-27|2106.56
#2018-07-30|2114.78
#2018-07-31|2124.48
#2018-08-01|2109.92
#2018-08-02|2066.69
#2018-08-03|2060.28
#2018-08-06|2059.64
#2018-08-07|2076.64
#2018-08-08|2076.27
#2018-08-09|2069.67
#2018-08-10|2014.82
#2018-08-13|1998.92
#2018-08-14|1985.27
#2018-08-15|1974.80
#2018-08-16|1969.69
#2018-08-17|1962.99
#2018-08-20|1968.56
#2018-08-21|2014.35
#2018-08-22|2032.84
#2018-08-23|2023.02
#2018-08-24|2031.88
#2018-08-27|2046.82
#2018-08-28|2035.85
#2018-08-29|2036.07
#2018-08-30|2012.87
#2018-08-31|1999.91
#2018-09-03|2012.13
#2018-09-04|2003.27
#2018-09-05|2035.19
#2018-09-06|2026.85
#2018-09-07|2023.43
#2018-09-10|2052.28
#2018-09-11|2038.47
#2018-09-12|2051.20
#2018-09-13|2054.18
#2018-09-14|2059.93
#2018-09-17|2072.08
#2018-09-18|2083.35
#2018-09-19|2087.52
#2018-09-20|2100.83
#2018-09-21|2104.72
#2018-09-24|2102.20
#2018-09-25|2106.95
#2018-09-26|2095.77
#2018-09-27|2071.78
#2018-09-28|2000.06
#2018-10-01|1988.41
#2018-10-02|1964.90
#2018-10-03|1968.83
#2018-10-04|1964.92
#2018-10-05|1914.27
#2018-10-08|1847.51
#2018-10-09|1840.21
#2018-10-10|1826.96
#2018-10-11|1795.28
#2018-10-12|1808.75
#2018-10-15|1797.32
#2018-10-16|1839.57
#2018-10-17|1811.98
#2018-10-18|1787.60
#2018-10-19|1769.65
#2018-10-22|1748.08
#2018-10-23|1704.18
#2018-10-24|1675.42
#2018-10-25|1700.37
#2018-10-26|1683.01
#2018-10-29|1735.65
#2018-10-30|1720.50
#2018-10-31|1721.19
#2018-11-01|1736.52
#2018-11-02|1763.11
#2018-11-05|1757.83
#2018-11-06|1754.07
#2018-11-07|1791.22
#2018-11-08|1774.61
#2018-11-09|1754.48
#2018-11-12|1711.99
#2018-11-13|1730.43
#2018-11-14|1714.61
#2018-11-15|1700.29
#2018-11-16|1706.20
#2018-11-19|1706.02
#2018-11-20|1658.58
#2018-11-21|1659.86
#2018-11-22|1663.66
#2018-11-23|1678.22
#2018-11-26|1716.57
#2018-11-27|1703.93
#2018-11-28|1706.58
#2018-11-29|1723.14
#2018-11-30|1714.95
#2018-12-03|1751.98
#2018-12-04|1738.37
#2018-12-05|1727.89
#2018-12-06|1683.39
#2018-12-07|1688.03
#2018-12-10|1653.95
#2018-12-11|1639.60
#2018-12-12|1674.88
#2018-12-13|1672.56
#2018-12-14|1650.10
#2018-12-17|1624.13
#2018-12-18|1620.50
#2018-12-19|1651.66
#2018-12-20|1632.13
#2018-12-21|1634.05
#2018-12-24|1634.05
#2018-12-25|1634.05
#2018-12-26|1633.20
#2018-12-27|1619.16
#2018-12-28|1658.86
#2018-12-31|1658.43
#2019-01-01|1658.43
#2019-01-02|1657.36
#2019-01-03|1673.86
#2019-01-04|1710.08
#2019-01-07|1734.15
#2019-01-08|1727.41
#2019-01-09|1756.19
#2019-01-10|1760.46
#2019-01-11|1752.89
#2019-01-14|1738.22
#2019-01-15|1732.29
#2019-01-16|1746.55
#2019-01-17|1751.10
#2019-01-18|1765.50
#2019-01-21|1763.78
#2019-01-22|1752.94
#2019-01-23|1761.31
#2019-01-24|1771.57
#2019-01-25|1798.22
#2019-01-28|1799.53
#2019-01-29|1800.98
#2019-01-30|1798.94
#2019-01-31|1796.13
#2019-02-01|1780.26
#2019-02-04|1780.89
#2019-02-05|1789.11
#2019-02-06|1794.00
#2019-02-07|1761.14
#2019-02-08|1742.30
#2019-02-11|1753.24
#2019-02-12|1782.81
#2019-02-13|1789.90
#2019-02-14|1791.46
#2019-02-15|1807.86
#2019-02-18|1825.28
#2019-02-19|1811.87
#2019-02-20|1816.55
#2019-02-21|1807.84
#2019-02-22|1817.70
#2019-02-25|1829.45
#2019-02-26|1833.32
#2019-02-27|1838.98
#2019-02-28|1858.49
#2019-03-01|1866.67
#2019-03-04|1865.25
#2019-03-05|1867.30
#2019-03-06|1882.52
#2019-03-07|1847.30
#2019-03-08|1836.38
#2019-03-11|1825.65
#2019-03-12|1839.35
#2019-03-13|1850.20
#2019-03-14|1867.07
#2019-03-15|1874.94
#2019-03-18|1893.85
#2019-03-19|1903.35
#2019-03-20|1885.58
#2019-03-21|1886.42
#2019-03-22|1848.73
#2019-03-25|1846.24
#2019-03-26|1847.53
#2019-03-27|1848.99
#2019-03-28|1841.35
#2019-03-29|1854.25
#2019-04-01|1870.22
#2019-04-02|1863.56
#2019-04-03|1892.28
#2019-04-04|1893.37
#2019-04-05|1901.96
#2019-04-08|1908.67
#2019-04-09|1893.45
#2019-04-10|1883.32
#2019-04-11|1894.52
#2019-04-12|1915.01
#2019-04-15|1925.02
#2019-04-16|1932.96
#2019-04-17|1934.08
#2019-04-18|1924.07
#2019-04-19|1924.07
#2019-04-22|1926.04
#2019-04-23|1917.53
#2019-04-24|1903.93
#2019-04-25|1901.35
#2019-04-26|1901.57
#2019-04-29|1919.12
#2019-04-30|1928.42
#2019-05-01|1934.18
#2019-05-02|1923.87
#2019-05-03|1921.34
#2019-05-06|1890.62
#2019-05-07|1867.25
#2019-05-08|1871.36
#2019-05-09|1830.81
#2019-05-10|1838.11
#2019-05-13|1804.53
#2019-05-14|1823.90
#2019-05-15|1808.69
#2019-05-16|1830.51
#2019-05-17|1818.36
#2019-05-20|1805.22
#2019-05-21|1811.55
#2019-05-22|1804.76
#2019-05-23|1773.88
#2019-05-24|1807.81
#2019-05-27|1795.60
#2019-05-28|1787.65
#2019-05-29|1766.58
#2019-05-30|1772.55
#2019-05-31|1769.32
#2019-06-03|1777.90
#2019-06-04|1809.07
#2019-06-05|1815.10
#2019-06-06|1807.85
#2019-06-07|1826.17
#2019-06-10|1841.31
#2019-06-11|1850.82
#2019-06-12|1837.56
#2019-06-13|1844.25
#2019-06-14|1829.65
#2019-06-17|1822.97
#2019-06-18|1837.79
#2019-06-19|1857.66
#2019-06-20|1875.95
#2019-06-21|1879.99
#2019-06-24|1876.30
#2019-06-25|1859.28
#2019-06-26|1864.38
#2019-06-27|1870.36
#2019-06-28|1881.29
#2019-07-01|1874.42
#2019-07-02|1880.39
#2019-07-03|1916.28
#2019-07-04|1947.99
#2019-07-05|1934.50
#2019-07-08|1927.15
#2019-07-09|1924.84
#2019-07-10|1943.28
#2019-07-11|1952.41
#2019-07-12|1952.99
#2019-07-15|1942.78
#2019-07-16|1944.11
#2019-07-17|1931.94
#2019-07-18|1920.32
#2019-07-19|1887.66
#2019-07-22|1901.37
#2019-07-23|1896.96
#2019-07-24|1892.55
#2019-07-25|1861.91
#2019-07-26|1858.78
#2019-07-29|1850.99
#2019-07-30|1816.86
#2019-07-31|1820.81
#2019-08-01|1818.45
#2019-08-02|1796.68
#2019-08-05|1803.88
#2019-08-06|1794.81
#2019-08-07|1808.45
#2019-08-08|1819.00
#2019-08-09|1753.34
#2019-08-12|1738.66
#2019-08-13|1748.72
#2019-08-14|1707.61
#2019-08-15|1701.25
#2019-08-16|1723.75
#2019-08-19|1754.95
#2019-08-20|1743.48
#2019-08-21|1768.03
#2019-08-22|1768.60
#2019-08-23|1753.76
#2019-08-26|1757.18
#2019-08-27|1775.98
#2019-08-28|1760.79
#2019-08-29|1788.48
#2019-08-30|1761.77
#2019-09-02|1760.82
#2019-09-03|1757.84
#2019-09-04|1792.59
#2019-09-05|1808.32
#2019-09-06|1803.69
#2019-09-09|1825.18
#2019-09-10|1823.50
#2019-09-11|1817.21
#2019-09-12|1834.45
#2019-09-13|1870.69
#2019-09-16|1844.52
#2019-09-17|1837.80
#2019-09-18|1844.25
#2019-09-19|1864.28
#2019-09-20|1852.90
#2019-09-23|1820.55
#2019-09-24|1816.44
#2019-09-25|1795.67
#2019-09-26|1809.85
#2019-09-27|1825.48
#2019-09-30|1829.70
#2019-10-01|1818.05
#2019-10-02|1767.83
#2019-10-03|1772.00
#2019-10-04|1778.28
#2019-10-07|1790.85
#2019-10-08|1769.15
#2019-10-09|1777.35
#2019-10-10|1794.69
#2019-10-11|1832.35
#2019-10-14|1835.48
#2019-10-15|1816.91
#2019-10-16|1841.99
#2019-10-17|1848.93
#2019-10-18|1842.65
#2019-10-21|1856.90
#2019-10-22|1866.09
#2019-10-23|1850.93
#2019-10-24|1849.08
#2019-10-25|1843.02
#2019-10-28|1857.03
#2019-10-29|1851.60
#2019-10-30|1830.88
#2019-10-31|1844.06
#2019-11-01|1862.15
#2019-11-04|1895.74
#2019-11-05|1897.21
#2019-11-06|1902.54
#2019-11-07|1912.26
#2019-11-08|1904.22
#2019-11-11|1910.90
#2019-11-12|1935.15
#2019-11-13|1927.15
#2019-11-14|1917.89
#2019-11-15|1938.93
#2019-11-18|1936.59
#2019-11-19|1941.63
#2019-11-20|1938.16
#2019-11-21|1936.01
#2019-11-22|1936.32
#2019-11-25|1958.04
#2019-11-26|1985.72
#2019-11-27|2003.27
#2019-11-28|2007.81
#2019-11-29|2002.93
#2019-12-02|1977.16
#2019-12-03|1965.67
#2019-12-04|1987.70
#2019-12-05|1989.45
#2019-12-06|1989.23
#2019-12-09|1973.13
#2019-12-10|1979.85
#2019-12-11|1974.52
#2019-12-12|1997.96
#2019-12-13|1995.57
#2019-12-16|2001.96
#2019-12-17|2002.30
#2019-12-18|1987.15
#2019-12-19|1988.06
#2019-12-20|1982.04
#2019-12-23|1989.31
#2019-12-24|1989.75
#2019-12-25|1989.75
#2019-12-26|1991.28
#2019-12-27|1999.12
#2019-12-30|1999.48
#2019-12-31|2003.32
#2020-01-01|2003.32
#2020-01-02|2034.52
#2020-01-03|1996.95
#2020-01-06|1971.69
#2020-01-07|1983.11
#2020-01-08|1985.56
#2020-01-09|2022.64
#2020-01-10|2017.31
#2020-01-13|2027.98
#2020-01-14|2026.25
#2020-01-15|2028.12
#2020-01-16|2031.67
#2020-01-17|2030.47
#2020-01-20|2035.54
#2020-01-21|2031.13
#2020-01-22|2016.90
#2020-01-23|1993.32
#2020-01-24|1992.49
#2020-01-27|1939.28
#2020-01-28|1960.52
#2020-01-29|1979.47
#2020-01-30|1934.68
#2020-01-31|1891.21
#2020-02-03|1906.42
#2020-02-04|1946.96
#2020-02-05|1966.44
#2020-02-06|1969.24
#2020-02-07|1959.08
#2020-02-10|1949.38
#2020-02-11|1975.06
#2020-02-12|1998.36
#2020-02-13|1985.61
#2020-02-14|2011.12
#2020-02-17|2072.94
#2020-02-18|2087.66
#2020-02-19|2110.59
#2020-02-20|2091.43
#2020-02-21|2066.71
#2020-02-24|1939.90
#2020-02-25|1917.56
#2020-02-26|1939.59
#2020-02-27|1907.68
#2020-02-28|1844.69
#2020-03-02|1806.66
#2020-03-03|1816.25
#2020-03-04|1778.55
#2020-03-05|1715.92
#2020-03-06|1691.26
#2020-03-09|1559.23
#2020-03-10|1497.05
#2020-03-11|1502.52
#2020-03-12|1277.27
#2020-03-13|1364.23
#2020-03-16|1313.49
#2020-03-17|1298.03
#2020-03-18|1263.37
#2020-03-19|1277.31
#2020-03-20|1289.52
#2020-03-23|1263.83
#2020-03-24|1333.13
#2020-03-25|1342.45
#2020-03-26|1402.52
#2020-03-27|1380.86
#2020-03-30|1350.25
#2020-03-31|1384.02
#2020-04-01|1366.36
#2020-04-02|1379.97
#2020-04-03|1341.18
#2020-04-06|1370.80
#2020-04-07|1405.17
#2020-04-08|1428.19
#2020-04-09|1454.80
#2020-04-10|1454.80
#2020-04-13|1449.75
#2020-04-14|1465.27
#2020-04-15|1398.94
#2020-04-16|1389.21
#2020-04-17|1417.51
#2020-04-20|1430.16
#2020-04-21|1399.55
#2020-04-22|1402.60
#2020-04-23|1424.29
#2020-04-24|1415.84
#2020-04-27|1458.38
#2020-04-28|1476.59
#2020-04-29|1492.34
#2020-04-30|1483.23
#2020-05-01|1490.75
#2020-05-04|1449.66
#2020-05-05|1445.21
#2020-05-06|1433.48
#2020-05-07|1424.93
#2020-05-08|1457.57
#2020-05-11|1452.35
#2020-05-12|1447.95
#2020-05-13|1435.02
#2020-05-14|1408.64
#2020-05-15|1414.44
#2020-05-18|1468.00
#2020-05-19|1434.23
#2020-05-20|1436.96
#2020-05-21|1423.71
#2020-05-22|1426.23
#2020-05-25|1458.94
#2020-05-26|1504.77
#2020-05-27|1514.07
#2020-05-28|1564.50
#2020-05-29|1570.64
#2020-06-01|1582.69
#2020-06-02|1617.98
#2020-06-03|1650.02
#2020-06-04|1695.53
#2020-06-05|1744.83
#2020-06-08|1755.42
#2020-06-09|1731.50
#2020-06-10|1703.20
#2020-06-11|1627.22
#2020-06-12|1612.42
#2020-06-15|1620.01
#2020-06-16|1662.68
#2020-06-17|1652.80
#2020-06-18|1647.82
#2020-06-19|1634.06
#2020-06-22|1639.99
#2020-06-23|1676.93
#2020-06-24|1620.24
#2020-06-25|1625.17
#2020-06-26|1616.39
#2020-06-29|1647.06
#2020-06-30|1637.47
#2020-07-01|1634.38
#2020-07-02|1665.30
#2020-07-03|1663.27
#2020-07-06|1689.41
#2020-07-07|1680.72
#2020-07-08|1678.06
#2020-07-09|1647.37
#2020-07-10|1667.52
#2020-07-13|1690.61
#2020-07-14|1682.70
#2020-07-15|1711.06
#2020-07-16|1718.71
#2020-07-17|1714.82
#2020-07-20|1733.87
#2020-07-21|1753.95
#2020-07-22|1776.91
#2020-07-23|1772.18
#2020-07-24|1747.38
#2020-07-27|1754.57
#2020-07-28|1735.74
#2020-07-29|1744.89
#2020-07-30|1713.61
#2020-07-31|1725.14
#2020-08-03|1724.93
#2020-08-04|1752.87
#2020-08-05|1785.60
#2020-08-06|1770.48
#2020-08-07|1761.45
#2020-08-10|1772.71
#2020-08-11|1814.61
#2020-08-12|1822.92
#2020-08-13|1834.80
#2020-08-14|1817.50
#2020-08-17|1815.15
#2020-08-18|1819.70
#2020-08-19|1827.07
#2020-08-20|1797.03
#2020-08-21|1784.14
#2020-08-24|1816.43
#2020-08-25|1806.12
#2020-08-26|1817.43
#2020-08-27|1806.52
#2020-08-28|1823.03
#2020-08-31|1819.40
#2020-09-01|1818.17
#2020-09-02|1813.40
#2020-09-03|1799.46
#2020-09-04|1792.25
#2020-09-07|1820.45
#2020-09-08|1800.96
#2020-09-09|1823.33
#2020-09-10|1842.13
#2020-09-11|1838.42
#2020-09-14|1852.12
#2020-09-15|1846.98
#2020-09-16|1843.16
#2020-09-17|1838.53
#2020-09-18|1829.18
#2020-09-21|1744.49
#2020-09-22|1736.36
#2020-09-23|1732.85
#2020-09-24|1727.69
#2020-09-25|1714.01
#2020-09-28|1754.78
#2020-09-29|1750.05
#2020-09-30|1757.73
#2020-10-01|1760.30
#2020-10-02|1761.99
#2020-10-05|1779.16
#2020-10-06|1808.05
#2020-10-07|1787.35
#2020-10-08|1803.80
#2020-10-09|1809.19
#2020-10-12|1802.95
#2020-10-13|1767.09
#2020-10-14|1777.80
#2020-10-15|1725.51
#2020-10-16|1744.95
#2020-10-19|1755.51
#2020-10-20|1773.42
#2020-10-21|1754.36
#2020-10-22|1735.67
#2020-10-23|1741.08
#2020-10-26|1699.78
#2020-10-27|1675.83
#2020-10-28|1601.71
#2020-10-29|1576.79
#2020-10-30|1599.04
#2020-11-02|1633.53
#2020-11-03|1677.91
#2020-11-04|1698.29
#2020-11-05|1738.06
#2020-11-06|1727.24
#2020-11-09|1822.21
#2020-11-10|1843.61
#2020-11-11|1837.74
#2020-11-12|1842.03
#2020-11-13|1862.93
#2020-11-16|1930.81
#2020-11-17|1948.54
#2020-11-18|1973.00
#2020-11-19|1951.61
#2020-11-20|1981.32
#2020-11-23|1982.78
#2020-11-24|2018.34
#2020-11-25|2029.29
#2020-11-26|2015.14
#2020-11-27|2026.42
#2020-11-30|2009.14
#2020-12-01|2053.54
#2020-12-02|2045.83
#2020-12-03|2068.03
#2020-12-04|2072.76
#2020-12-07|2071.44
#2020-12-08|2070.00
#2020-12-09|2067.88
#2020-12-10|2065.05
#2020-12-11|2038.94
#2020-12-14|2057.99
#2020-12-15|2075.03
#2020-12-16|2079.17
#2020-12-17|2098.73
#2020-12-18|2089.17
#2020-12-21|2052.03
#2020-12-22|2071.12
#2020-12-23|2095.08
#2020-12-24|2094.56
#2020-12-25|2094.56
#2020-12-28|2112.62
#2020-12-29|2124.09
#2020-12-30|2129.83
#2020-12-31|2118.58
#2021-01-01|2118.58
#2021-01-04|2128.06
#2021-01-05|2129.10
#2021-01-06|2160.08
#2021-01-07|2172.85
#2021-01-08|2162.06
#2021-01-11|2148.62
#2021-01-12|2149.88
#2021-01-13|2156.34
#2021-01-14|2140.59
#2021-01-15|2104.32
#2021-01-18|2112.42
#2021-01-19|2112.52
#2021-01-20|2123.03
#2021-01-21|2108.82
#2021-01-22|2081.32
#2021-01-25|2037.27
#2021-01-26|2081.93
#2021-01-27|2033.91
#2021-01-28|2057.10
#2021-01-29|2043.67
#2021-02-01|2063.53
#2021-02-02|2078.30
#2021-02-03|2114.02
#2021-02-04|2139.95
#2021-02-05|2177.79
#2021-02-08|2245.35
#2021-02-09|2254.61
#2021-02-10|2272.59
#2021-02-11|2278.53
#2021-02-12|2279.16
#2021-02-15|2301.10
#2021-02-16|2285.22
#2021-02-17|2233.83
#2021-02-18|2205.64
#2021-02-19|2252.41
#2021-02-22|2266.95
#2021-02-23|2256.49
#2021-02-24|2270.30
#2021-02-25|2269.23
#2021-02-26|2224.55
#2021-03-01|2261.71
#2021-03-02|2258.06
#2021-03-03|2260.00
#2021-03-04|2246.24
#2021-03-05|2204.85
#2021-03-08|2255.51
#2021-03-09|2307.80
#2021-03-10|2337.74
#2021-03-11|2367.03
#2021-03-12|2361.95
#2021-03-15|2368.09
#2021-03-16|2384.99
#2021-03-17|2389.98
#2021-03-18|2394.05
#2021-03-19|2368.22
#2021-03-22|2367.37
#2021-03-23|2345.36
#2021-03-24|2338.19
#2021-03-25|2326.96
#2021-03-26|2343.01
#2021-03-29|2335.42
#2021-03-30|2347.66
#2021-03-31|2335.27
#2021-04-01|2356.05
#2021-04-02|2356.05
#2021-04-05|2363.66
#2021-04-06|2387.76
#2021-04-07|2399.19
#2021-04-08|2386.96
#2021-04-09|2378.51
#2021-04-12|2401.66
#2021-04-13|2418.02
#2021-04-14|2427.40
#2021-04-15|2423.87
#2021-04-16|2450.14
#2021-04-19|2474.84
#2021-04-20|2410.78
#2021-04-21|2406.46
#2021-04-22|2427.90
#2021-04-23|2434.59
#2021-04-26|2467.22
#2021-04-27|2454.65
#2021-04-28|2470.76
#2021-04-29|2467.45
#2021-04-30|2456.38
#2021-05-03|2486.14
#2021-05-04|2456.67
#2021-05-05|2477.36
#2021-05-06|2493.40
#2021-05-07|2535.31
#2021-05-10|2574.95
#2021-05-11|2544.68
#2021-05-12|2535.82
#2021-05-13|2540.19
#2021-05-14|2580.78
#2021-05-17|2597.53
#2021-05-18|2625.66
#2021-05-19|2598.99
#2021-05-20|2598.71
#2021-05-21|2601.14
#2021-05-24|2642.04
#2021-05-25|2643.58
#2021-05-26|2626.91
#2021-05-27|2646.72
#2021-05-28|2664.50
#2021-05-31|2694.78
#2021-06-01|2724.04
#2021-06-02|2720.68
#2021-06-03|2712.63
#2021-06-04|2719.31
#2021-06-07|2752.57
#2021-06-08|2753.65
#2021-06-09|2746.53
#2021-06-10|2731.65
#2021-06-11|2724.90
#2021-06-14|2725.77
#2021-06-15|2710.30
#2021-06-16|2706.59
#2021-06-17|2658.12
#2021-06-18|2609.43
#2021-06-21|2632.75
#2021-06-22|2620.12
#2021-06-23|2612.55
#2021-06-24|2625.44
#2021-06-25|2636.21
#2021-06-28|2592.48
#2021-06-29|2596.92
#2021-06-30|2574.63
#2021-07-01|2594.10
#2021-07-02|2593.85
#2021-07-05|2614.64
#2021-07-06|2579.34
#2021-07-07|2576.17
#2021-07-08|2530.34
#2021-07-09|2573.51
#2021-07-12|2583.02
#2021-07-13|2566.17
#2021-07-14|2558.60
#2021-07-15|2528.37
#2021-07-16|2512.58
#2021-07-19|2433.55
#2021-07-20|2446.75
#2021-07-21|2504.20
#2021-07-22|2524.40
#2021-07-23|2540.65
#2021-07-26|2578.52
#2021-07-27|2566.82
#2021-07-28|2578.68
#2021-07-29|2604.77
#2021-07-30|2594.05
#2021-08-02|2621.27
#2021-08-03|2602.40
#2021-08-04|2608.76
#2021-08-05|2623.99
#2021-08-06|2629.47
#2021-08-09|2640.14
#2021-08-10|2638.77
#2021-08-11|2682.11
#2021-08-12|2668.77
#2021-08-13|2684.81
#2021-08-16|2666.19
#2021-08-17|2629.76
#2021-08-18|2657.25
#2021-08-19|2611.27
#2021-08-20|2599.28
#2021-08-23|2647.46
#2021-08-24|2655.19
#2021-08-25|2677.65
#2021-08-26|2669.44
#2021-08-27|2688.12
#2021-08-30|2694.86
#2021-08-31|2695.91
#2021-09-01|2726.02
#2021-09-02|2741.13
#2021-09-03|2729.62
#2021-09-06|2744.49
#2021-09-07|2718.36
#2021-09-08|2684.79
#2021-09-09|2691.67
#2021-09-10|2674.01
#2021-09-13|2683.95
#2021-09-14|2681.03
#2021-09-15|2664.57
#2021-09-16|2659.66
#2021-09-17|2642.95
#2021-09-20|2595.14
#2021-09-21|2612.86
#2021-09-22|2651.61
#2021-09-23|2690.05
#2021-09-24|2675.50
#2021-09-27|2687.95
#2021-09-28|2627.71
#2021-09-29|2629.78
#2021-09-30|2631.24
#2021-10-01|2651.90
#2021-10-04|2642.21
#2021-10-05|2669.87
#2021-10-06|2624.88
#2021-10-07|2652.54
#2021-10-08|2662.10
#2021-10-11|2641.72
#2021-10-12|2652.11
#2021-10-13|2659.51
#2021-10-14|2689.04
#2021-10-15|2702.36
#2021-10-18|2707.97
#2021-10-19|2726.54
#2021-10-20|2758.28
#2021-10-21|2755.54
#2021-10-22|2760.76
#2021-10-25|2753.33
#2021-10-26|2765.44
#2021-10-27|2728.19
#2021-10-28|2734.74
#2021-10-29|2671.08
#2021-11-01|2707.77
#2021-11-02|2702.61
#2021-11-03|2722.66
#2021-11-04|2735.08
#2021-11-05|2759.54
#2021-11-08|2773.53
#2021-11-09|2751.99
#2021-11-10|2735.43
#2021-11-11|2724.44
#2021-11-12|2720.70
#2021-11-15|2714.04
#2021-11-16|2682.75
#2021-11-17|2649.53
#2021-11-18|2640.18
#2021-11-19|2591.49
#2021-11-22|2582.96
#2021-11-23|2546.32
#2021-11-24|2531.30
#2021-11-25|2534.89
#2021-11-26|2458.37
#2021-11-29|2470.08
#2021-11-30|2453.45
#2021-12-01|2523.72
#2021-12-02|2497.07
#2021-12-03|2476.19
#2021-12-06|2518.14
#2021-12-07|2557.10
#2021-12-08|2550.96
#2021-12-09|2533.84
#2021-12-10|2525.63
#2021-12-13|2477.06
#2021-12-14|2478.87
#2021-12-15|2485.15
#2021-12-16|2496.75
#2021-12-17|2479.23
#2021-12-20|2444.35
#2021-12-21|2480.61
#2021-12-22|2516.92
#2021-12-23|2516.59
#2021-12-24|2521.16
#2021-12-27|2541.63
#2021-12-28|2557.59
#2021-12-29|2570.59
#2021-12-30|2565.89
#2021-12-31|2575.17
#2022-01-03|2590.78
#2022-01-04|2617.08
#2022-01-05|2624.80
#2022-01-06|2585.28
#2022-01-07|2588.94
#2022-01-10|2541.74
#2022-01-11|2578.48
#2022-01-12|2607.39
#2022-01-13|2620.18
#2022-01-14|2601.24
#2022-01-17|2607.59
#2022-01-18|2559.76
#2022-01-19|2560.38
#2022-01-20|2572.43
#2022-01-21|2531.32
#2022-01-24|2419.58
#2022-01-25|2399.57
#2022-01-26|2458.66
#2022-01-27|2446.87
#2022-01-28|2422.02
#2022-01-31|2443.77
#2022-02-01|2491.53
#2022-02-02|2512.90
#2022-02-03|2511.28
#2022-02-04|2478.38
#2022-02-07|2456.82
#2022-02-08|2461.81
#2022-02-09|2529.07
#2022-02-10|2554.35
#2022-02-11|2562.57
#2022-02-14|2496.63
#2022-02-15|2580.14
#2022-02-16|2575.65
#2022-02-17|2540.93
#2022-02-18|2535.86
#2022-02-21|2478.44
#2022-02-22|2469.91
#2022-02-23|2441.43
#2022-02-24|2299.62
#2022-02-25|2399.36
#2022-02-28|2396.57
#2022-03-01|2289.14
#2022-03-02|2284.91
#2022-03-03|2207.13
#2022-03-04|2042.15
#2022-03-07|2004.45
#2022-03-08|2045.89
#2022-03-09|2194.10
#2022-03-10|2121.74
#2022-03-11|2168.58
#2022-03-14|2209.18
#2022-03-15|2209.23
#2022-03-16|2288.24
#2022-03-17|2297.44
#2022-03-18|2288.39
#2022-03-21|2292.45
#2022-03-22|2310.42
#2022-03-23|2293.86
#2022-03-24|2284.79
#2022-03-25|2292.34
#2022-03-28|2299.88
#2022-03-29|2385.23
#2022-03-30|2393.22
#2022-03-31|2341.55
#2022-04-01|2338.60
#2022-04-04|2336.65
#2022-04-05|2310.01
#2022-04-06|2255.61
#2022-04-07|2253.40
#2022-04-08|2300.76
#2022-04-11|2312.75
#2022-04-12|2305.41
#2022-04-13|2315.14
#2022-04-14|2314.68
#2022-04-15|2314.68
#2022-04-18|2318.33
#2022-04-19|2315.43
#2022-04-20|2368.45
#2022-04-21|2379.66
#2022-04-22|2340.00
#2022-04-25|2301.45
#2022-04-26|2267.86
#2022-04-27|2236.59
#2022-04-28|2244.00
#2022-04-29|2267.02
#2022-05-02|2240.40
#2022-05-03|2267.74
#2022-05-04|2238.53
#2022-05-05|2210.15
#2022-05-06|2202.91
#2022-05-09|2132.88
#2022-05-10|2151.67
#2022-05-11|2210.58
#2022-05-12|2177.26
#2022-05-13|2199.11
#2022-05-16|2207.66
#2022-05-17|2272.99
#2022-05-18|2253.86
#2022-05-19|2268.17
#2022-05-20|2251.26
#2022-05-23|2314.99
#2022-05-24|2312.13
#2022-05-25|2323.31
#2022-05-26|2369.14
#2022-05-27|2376.34
#2022-05-30|2417.09
#2022-05-31|2382.69
#2022-06-01|2360.93
#2022-06-02|2386.26
#2022-06-03|2366.17
#2022-06-06|2391.69
#2022-06-07|2384.16
#2022-06-08|2380.32
#2022-06-09|2324.96
#2022-06-10|2156.76
#2022-06-13|2054.69
#2022-06-14|2048.36
#2022-06-15|2098.35
#2022-06-16|2056.63
#2022-06-17|2071.52
#2022-06-20|2107.50
#2022-06-21|2124.08
#2022-06-22|2109.56
#2022-06-23|2067.03
#2022-06-24|2111.26
#2022-06-27|2098.05
#2022-06-28|2092.47
#2022-06-29|2066.27
#2022-06-30|2019.46
#2022-07-01|2005.82
#2022-07-04|2010.20
#2022-07-05|1898.99
#2022-07-06|1909.06
#2022-07-07|1958.96
#2022-07-08|1996.68
#2022-07-11|1946.12
#2022-07-12|1937.34
#2022-07-13|1922.63
#2022-07-14|1841.44
#2022-07-15|1887.13
#2022-07-18|1935.71
#2022-07-19|1999.28
#2022-07-20|1965.93
#2022-07-21|1936.33
#2022-07-22|1954.46
#2022-07-25|1962.01
#2022-07-26|1918.98
#2022-07-27|1933.33
#2022-07-28|1971.86
#2022-07-29|2003.92
#2022-08-01|2022.19
#2022-08-02|2000.93
#2022-08-03|2025.87
#2022-08-04|2037.48
#2022-08-05|2019.21
#2022-08-08|2029.94
#2022-08-09|2018.12
#2022-08-10|2060.83
#2022-08-11|2071.86
#2022-08-12|2065.99
#2022-08-15|2055.91
#2022-08-16|2061.67
#2022-08-17|2026.67
#2022-08-18|2024.00
#2022-08-19|1968.37
#2022-08-22|1909.14
#2022-08-23|1929.36
#2022-08-24|1932.54
#2022-08-25|1920.86
#2022-08-26|1890.29
#2022-08-29|1878.81
#2022-08-30|1888.26
#2022-08-31|1884.68
#2022-09-01|1832.88
#2022-09-02|1885.98
#2022-09-05|1820.14
#2022-09-06|1813.80
#2022-09-07|1816.87
#2022-09-08|1834.04
#2022-09-09|1885.18
#2022-09-12|1942.86
#2022-09-13|1897.58
#2022-09-14|1892.15
#2022-09-15|1883.96
#2022-09-16|1869.83
#2022-09-19|1868.09
#2022-09-20|1831.52
#2022-09-21|1819.30
#2022-09-22|1786.72
#2022-09-23|1716.35
#2022-09-26|1713.74
#2022-09-27|1684.49
#2022-09-28|1686.76
#2022-09-29|1673.75
#2022-09-30|1729.49
#2022-10-03|1749.80
#2022-10-04|1831.66
#2022-10-05|1777.22
#2022-10-06|1753.56
#2022-10-07|1726.27
#2022-10-10|1715.62
#2022-10-11|1711.83
#2022-10-12|1686.49
#2022-10-13|1720.22
#2022-10-14|1744.75
#2022-10-17|1784.56
#2022-10-18|1806.43
#2022-10-19|1793.69
#2022-10-20|1819.61
#2022-10-21|1805.94
#2022-10-24|1856.36
#2022-10-25|1914.88
#2022-10-26|1934.01
#2022-10-27|1943.74
#2022-10-28|1935.84
#2022-10-31|1922.50
#2022-11-01|1922.93
#2022-11-02|1922.85
#2022-11-03|1890.30
#2022-11-04|1955.49
#2022-11-07|2009.98
#2022-11-08|2011.32
#2022-11-09|2016.52
#2022-11-10|2101.31
#2022-11-11|2151.93
#2022-11-14|2154.35
#2022-11-15|2171.30
#2022-11-16|2166.35
#2022-11-17|2140.99
#2022-11-18|2170.51
#2022-11-21|2137.78
#2022-11-22|2157.43
#2022-11-23|2189.82
#2022-11-24|2195.10
#2022-11-25|2202.43
#2022-11-28|2185.53
#2022-11-29|2184.65
#2022-11-30|2181.48
#2022-12-01|2224.69
#2022-12-02|2228.34
#2022-12-05|2236.51
#2022-12-06|2203.98
#2022-12-07|2201.63
#2022-12-08|2213.73
#2022-12-09|2227.79
#2022-12-12|2209.11
#2022-12-13|2268.75
#2022-12-14|2266.61
#2022-12-15|2203.87
#2022-12-16|2198.77
#2022-12-19|2186.22
#2022-12-20|2199.80
#2022-12-21|2223.54
#2022-12-22|2207.93
#2022-12-23|2218.05
#2022-12-26|2218.05
#2022-12-27|2228.14
#2022-12-28|2207.60
#2022-12-29|2243.66
#2022-12-30|2221.32
#2023-01-02|2251.88
#2023-01-03|2259.56
#2023-01-04|2312.26
#2023-01-05|2287.42
#2023-01-06|2326.32
#2023-01-09|2383.83
#2023-01-10|2374.87
#2023-01-11|2399.86
#2023-01-12|2422.87
#2023-01-13|2447.42
#2023-01-16|2464.80
#2023-01-17|2463.46
#2023-01-18|2490.98
#2023-01-19|2447.04
#2023-01-20|2481.19
#2023-01-23|2506.76
#2023-01-24|2510.29
#2023-01-25|2520.70
#2023-01-26|2528.22
#2023-01-27|2536.28
#2023-01-30|2525.32
#2023-01-31|2537.32
#2023-02-01|2584.68
#2023-02-02|2606.47
#2023-02-03|2587.79
#2023-02-06|2566.04
#2023-02-07|2563.91
#2023-02-08|2562.31
#2023-02-09|2580.25
#2023-02-10|2527.90
#2023-02-13|2567.84
#2023-02-14|2571.44
#2023-02-15|2562.50
#2023-02-16|2574.67
#2023-02-17|2573.50
#2023-02-20|2561.03
#2023-02-21|2546.50
#2023-02-22|2505.83
#2023-02-23|2531.32
#2023-02-24|2496.96
#2023-02-27|2554.54
#2023-02-28|2559.09
#2023-03-01|2566.76
#2023-03-02|2552.72
#2023-03-03|2562.62
#2023-03-06|2599.52
#2023-03-07|2561.01
#2023-03-08|2555.27
#2023-03-09|2525.31
#2023-03-10|2512.20
#2023-03-13|2413.80
#2023-03-14|2460.08
#2023-03-15|2319.23
#2023-03-16|2373.93
#2023-03-17|2340.21
#2023-03-20|2412.03
#2023-03-21|2475.27
#2023-03-22|2458.14
#2023-03-23|2478.78
#2023-03-24|2403.96
#2023-03-27|2421.19
#2023-03-28|2426.68
#2023-03-29|2461.88
#2023-03-30|2510.80
#2023-03-31|2503.15
#2023-04-03|2519.50
#2023-04-04|2537.01
#2023-04-05|2506.46
#2023-04-06|2524.55
#2023-04-07|2524.55
#2023-04-10|2505.13
#2023-04-11|2541.86
#2023-04-12|2563.40
#2023-04-13|2587.64
#2023-04-14|2586.42
#2023-04-17|2560.07
#2023-04-18|2589.60
#2023-04-19|2597.39
#2023-04-20|2578.53
#2023-04-21|2589.43
#2023-04-24|2597.63
#2023-04-25|2567.78
#2023-04-26|2568.22
#2023-04-27|2582.57
#2023-04-28|2588.89
#2023-05-01|2574.94
#2023-05-02|2538.87
#2023-05-03|2564.46
#2023-05-04|2531.98
#2023-05-05|2582.66
#2023-05-08|2593.48
#2023-05-09|2577.39
#2023-05-10|2570.13
#2023-05-11|2552.94
#2023-05-12|2554.18
#2023-05-15|2564.25
#2023-05-16|2562.17
#2023-05-17|2540.43
#2023-05-18|2532.39
#2023-05-19|2556.85
#2023-05-22|2559.85
#2023-05-23|2544.32
#2023-05-24|2480.80
#2023-05-25|2468.99
#2023-05-26|2487.45
#2023-05-29|2478.23
#2023-05-30|2472.31
#2023-05-31|2431.18
#2023-06-01|2473.33
#2023-06-02|2512.01
#2023-06-05|2492.34
#2023-06-06|2502.97
#2023-06-07|2509.49
#2023-06-08|2535.55
#2023-06-09|2532.83
#2023-06-12|2553.59
#2023-06-13|2584.00
#2023-06-14|2607.56
#2023-06-15|2599.92
#2023-06-16|2613.75
#2023-06-19|2594.11
#2023-06-20|2581.47
#2023-06-21|2583.04
#2023-06-22|2569.41
#2023-06-23|2537.35
#2023-06-26|2526.36
#2023-06-27|2543.82
#2023-06-28|2551.33
#2023-06-29|2553.42
#2023-06-30|2582.23
#2023-07-03|2586.46
#2023-07-04|2574.62
#2023-07-05|2550.63
#2023-07-06|2498.11
#2023-07-07|2545.98
#2023-07-10|2563.05
#2023-07-11|2581.82
#2023-07-12|2643.39
#2023-07-13|2669.94
#2023-07-14|2680.13
#2023-07-17|2668.24
#2023-07-18|2679.41
#2023-07-19|2674.19
#2023-07-20|2661.08
#2023-07-21|2653.53
#2023-07-24|2663.20
#2023-07-25|2650.62
#2023-07-26|2666.16
#2023-07-27|2680.60
#2023-07-28|2700.10
#2023-07-31|2700.71
#2023-08-01|2669.39
#2023-08-02|2641.85
#2023-08-03|2626.04
#2023-08-04|2641.62
#2023-08-07|2621.20
#2023-08-08|2572.55
#2023-08-09|2600.42
#2023-08-10|2625.47
#2023-08-11|2602.44
#2023-08-14|2596.16
#2023-08-15|2604.50
#2023-08-16|2591.27
#2023-08-17|2556.26
#2023-08-18|2543.74
#2023-08-21|2548.98
#2023-08-22|2549.26
#2023-08-23|2552.50
#2023-08-24|2539.33
#2023-08-25|2531.74
#2023-08-28|2571.65
#2023-08-29|2602.39
#2023-08-30|2628.16
#2023-08-31|2625.17
#2023-09-01|2604.00
#2023-09-04|2592.42
#2023-09-05|2564.29
#2023-09-06|2533.06
#2023-09-07|2534.88
#2023-09-08|2539.34
#2023-09-11|2565.98
#2023-09-12|2554.20
#2023-09-13|2557.63
#2023-09-14|2553.23
#2023-09-15|2544.40
#2023-09-18|2523.29
#2023-09-19|2538.83
#2023-09-20|2567.68
#2023-09-21|2512.61
#2023-09-22|2499.50
#2023-09-25|2453.18
#2023-09-26|2423.01
#2023-09-27|2394.08
#2023-09-28|2411.86
#2023-09-29|2437.66
#2023-10-02|2394.70
#2023-10-03|2357.49
#2023-10-04|2361.37
#2023-10-05|2376.95
#2023-10-06|2398.44
#2023-10-09|2373.51
#2023-10-10|2430.32
#2023-10-11|2450.45
#2023-10-12|2439.53
#2023-10-13|2387.48
#2023-10-16|2408.55
#2023-10-17|2415.68
#2023-10-18|2383.27
#2023-10-19|2380.97
#2023-10-20|2348.56
#2023-10-23|2359.46
#2023-10-24|2350.16
#2023-10-25|2326.32
#2023-10-26|2315.22
#2023-10-27|2325.06
#2023-10-30|2352.08
#2023-10-31|2374.71
#2023-11-01|2380.02
#2023-11-02|2446.72
#2023-11-03|2505.18
#2023-11-06|2484.24
#2023-11-07|2469.34
#2023-11-08|2483.24
#2023-11-09|2529.85
#2023-11-10|2496.45
#2023-11-13|2533.10
#2023-11-14|2621.20
#2023-11-15|2633.92
#2023-11-16|2617.58
#2023-11-17|2642.00
#2023-11-20|2672.52
#2023-11-21|2638.90
#2023-11-22|2623.73
#2023-11-23|2638.27
#2023-11-24|2658.39
#2023-11-27|2648.59
#2023-11-28|2665.17
#2023-11-29|2680.12
#2023-11-30|2665.36
#2023-12-01|2665.15
#2023-12-04|2644.53
#2023-12-05|2656.86
#2023-12-06|2674.94
#2023-12-07|2664.41
#2023-12-08|2681.65
#2023-12-11|2675.98
#2023-12-12|2674.86
#2023-12-13|2671.32
#2023-12-14|2765.47
#2023-12-15|2749.47
#2023-12-18|2727.79
#2023-12-19|2781.87
#2023-12-20|2784.06
#2023-12-21|2787.11
#2023-12-22|2801.31
#2023-12-25|2801.31
#2023-12-26|2804.87
#2023-12-27|2834.95
#2023-12-28|2829.60
#2023-12-29|2812.99
#2024-01-01|2812.99
#2024-01-02|2781.35
#2024-01-03|2724.98
#2024-01-04|2772.28
#2024-01-05|2778.22
#2024-01-08|2803.28
#2024-01-09|2791.84
#2024-01-10|2799.79
#2024-01-11|2771.63
#2024-01-12|2815.55
#2024-01-15|2807.21
#2024-01-16|2785.09
#2024-01-17|2766.28
#2024-01-18|2772.97
#2024-01-19|2780.39
#2024-01-22|2805.39
#2024-01-23|2789.99
#2024-01-24|2836.60
#2024-01-25|2834.27
#2024-01-26|2859.77
#2024-01-29|2822.88
#2024-01-30|2851.14
#2024-01-31|2877.57
#2024-02-01|2839.21
#2024-02-02|2839.22
#2024-02-05|2805.78
#2024-02-06|2829.02
#2024-02-07|2825.42
#2024-02-08|2814.59
#2024-02-09|2815.15
#2024-02-12|2844.42
#2024-02-13|2806.03
#2024-02-14|2821.18
#2024-02-15|2826.96
#2024-02-16|2872.72
#2024-02-19|2871.68
#2024-02-20|2874.87
#2024-02-21|2899.42
#2024-02-22|2914.04
#2024-02-23|2934.34
#2024-02-26|2951.03
#2024-02-27|2947.61
#2024-02-28|2928.18
#2024-02-29|2915.39
#2024-03-01|2942.42
#2024-03-04|2961.38
#2024-03-05|2978.75
#2024-03-06|3012.21
#2024-03-07|3012.90
#2024-03-08|3021.90
#2024-03-11|3007.37
#2024-03-12|3033.72
#2024-03-13|3048.80
#2024-03-14|3040.60
#2024-03-15|3049.97
#2024-03-18|3049.23
#2024-03-19|3061.58
#2024-03-20|3055.01
#2024-03-21|3067.25
#2024-03-22|3061.01
#2024-03-25|3078.58
#2024-03-26|3092.05
#2024-03-27|3099.57
#2024-03-28|3096.81
#2024-03-29|3096.81
#2024-04-01|3080.90
#2024-04-02|3050.09
#2024-04-03|3090.79
#2024-04-04|3106.28
#2024-04-05|3057.84
#2024-04-08|3105.27
#2024-04-09|3069.47
#2024-04-10|3038.88
#2024-04-11|2994.80
#2024-04-12|2965.19
#2024-04-15|2972.08
#2024-04-16|2928.78
#2024-04-17|2948.24
#2024-04-18|2979.28
#2024-04-19|2973.12
#2024-04-22|2986.34
#2024-04-23|3052.30
#2024-04-24|3041.10
#2024-04-25|3029.27
#2024-04-26|3066.28
#2024-04-29|3112.84
#2024-04-30|3085.76
#2024-05-01|3083.16
#2024-05-02|3085.68
#2024-05-03|3103.86
#2024-05-06|3132.83
#2024-05-07|3167.81
#2024-05-08|3154.24
#2024-05-09|3145.42
#2024-05-10|3134.24
#2024-05-13|3163.60
#2024-05-14|3200.02
#2024-05-15|3217.52
#2024-05-16|3227.90
#2024-05-17|3232.13
#2024-05-20|3209.39
#2024-05-21|3194.54
#2024-05-22|3174.04
#2024-05-23|3161.35
#2024-05-24|3180.77
#2024-05-27|3212.09
#2024-05-28|3215.28
#2024-05-29|3143.02
#2024-05-30|3189.72
#2024-05-31|3196.84
#2024-06-03|3206.45
#2024-06-04|3190.70
#2024-06-05|3200.43
#2024-06-06|3221.28
#2024-06-07|3186.76
#2024-06-10|3160.38
#2024-06-11|3090.46
#2024-06-12|3172.23
#2024-06-13|3085.58
#2024-06-14|3002.25
#2024-06-17|3029.58
#2024-06-18|3074.05
#2024-06-19|3057.91
#2024-06-20|3102.75
#2024-06-21|3062.70
#2024-06-24|3126.85
#2024-06-25|3082.55
#2024-06-26|3053.45
#2024-06-27|3052.39
#2024-06-28|3046.18
#2024-07-01|3085.22
#2024-07-02|3070.20
#2024-07-03|3136.61
#2024-07-04|3162.01
#2024-07-05|3171.81
#2024-07-08|3184.11
#2024-07-09|3159.85
#2024-07-10|3197.08
#2024-07-11|3231.61
#2024-07-12|3263.58
#2024-07-15|3245.10
#2024-07-16|3247.58
#2024-07-17|3263.04
#2024-07-18|3280.71
#2024-07-19|3247.61
#2024-07-22|3288.56
#2024-07-23|3271.44
#2024-07-24|3245.88
#2024-07-25|3210.40
#2024-07-26|3222.65
#2024-07-29|3182.11
#2024-07-30|3203.18
#2024-07-31|3190.05
#2024-08-01|3097.33
#2024-08-02|3069.84
#2024-08-05|3005.66
#2024-08-06|2984.30
#2024-08-07|3022.65
#2024-08-08|3009.80
#2024-08-09|3022.03
#2024-08-12|3036.47
#2024-08-13|3048.74
#2024-08-14|3097.19
#2024-08-15|3082.87
#2024-08-16|3131.92
#2024-08-19|3174.60
#2024-08-20|3166.97
#2024-08-21|3192.37
#2024-08-22|3181.52
#2024-08-23|3240.19
#2024-08-26|3230.94
#2024-08-27|3233.88
#2024-08-28|3241.04
#2024-08-29|3234.34
#2024-08-30|3271.83
#2024-09-02|3244.47
#2024-09-03|3183.60
#2024-09-04|3190.57
#2024-09-05|3183.91
#2024-09-06|3148.77
#2024-09-09|3152.77
#2024-09-10|3121.09
#2024-09-11|3115.83
#2024-09-12|3147.29
#2024-09-13|3189.45
#2024-09-16|3207.70
#2024-09-17|3222.35
#2024-09-18|3226.40
#2024-09-19|3267.22
#2024-09-20|3225.64
#2024-09-23|3229.24
#2024-09-24|3254.59
#2024-09-25|3255.45
#2024-09-26|3311.14
#2024-09-27|3345.79
#2024-09-30|3311.39
#2024-10-01|3255.07
#2024-10-02|3234.84
#2024-10-03|3185.00
#2024-10-04|3213.29
#2024-10-07|3217.75
#2024-10-08|3214.05
#2024-10-09|3228.52
#2024-10-10|3208.19
#2024-10-11|3227.71
#2024-10-14|3238.05
#2024-10-15|3244.90
#2024-10-16|3243.01
#2024-10-17|3245.67
#2024-10-18|3279.07
#2024-10-21|3236.94
#2024-10-22|3209.18
#2024-10-23|3184.13
#2024-10-24|3195.74
#2024-10-25|3198.93
#2024-10-28|3207.52
#2024-10-29|3182.81
#2024-10-30|3175.04
#2024-10-31|3144.21
#2024-11-01|3160.10
#2024-11-04|3148.28
#2024-11-05|3147.24
#2024-11-06|3068.57
#2024-11-07|3170.64
#2024-11-08|3134.39
#2024-11-11|3142.28
#2024-11-12|3065.35
#2024-11-13|3054.57
#2024-11-14|3111.12
#2024-11-15|3079.24
#2024-11-18|3097.34
#2024-11-19|3070.40
#2024-11-20|3056.47
#2024-11-21|3053.52
#2024-11-22|3048.94
#2024-11-25|3100.63
#2024-11-26|3077.82
#2024-11-27|3104.81
#2024-11-28|3115.70
#2024-11-29|3122.66
#2024-12-02|3079.95
#2024-12-03|3113.71
#2024-12-04|3151.70
#2024-12-05|3205.31
#2024-12-06|3212.36
#2024-12-09|3217.86
#2024-12-10|3198.90
#2024-12-11|3217.10
#2024-12-12|3224.64
#2024-12-13|3237.57
#2024-12-16|3238.54
#2024-12-17|3213.15
#2024-12-18|3208.72
#2024-12-19|3112.48
#2024-12-20|3126.42
#2024-12-23|3115.72
#2024-12-24|3116.17
#2024-12-25|3116.17
#2024-12-26|3121.42
#2024-12-27|3159.39
#2024-12-30|3145.66
#2024-12-31|3137.93
#2025-01-01|3137.93
#2025-01-02|3129.92
#2025-01-03|3104.22
#2025-01-06|3172.76
#2025-01-07|3184.45
#2025-01-08|3148.56
#2025-01-09|3161.09
#2025-01-10|3103.73
#2025-01-13|3065.60
#2025-01-14|3102.92
#2025-01-15|3144.76
#2025-01-16|3173.87
#2025-01-17|3226.73
#2025-01-20|3252.17
#2025-01-21|3264.09
#2025-01-22|3279.02
#2025-01-23|3278.22
#2025-01-24|3314.96
#2025-01-27|3313.93
#2025-01-28|3304.23
#2025-01-29|3314.82
#2025-01-30|3339.15
#2025-01-31|3343.84
#2025-02-03|3296.25
#2025-02-04|3320.59
#2025-02-05|3337.41
#2025-02-06|3351.35
#2025-02-07|3369.13
#2025-02-10|3380.12
#2025-02-11|3406.84
#2025-02-12|3415.36
#2025-02-13|3483.26
#2025-02-14|3471.16
#2025-02-17|3470.39
#2025-02-18|3482.37
#2025-02-19|3441.68
#2025-02-20|3432.87
#2025-02-21|3447.06
#2025-02-24|3452.91
#2025-02-25|3465.80
#2025-02-26|3499.65
#2025-02-27|3460.41
#2025-02-28|3446.01
#2025-03-03|3500.45
#2025-03-04|3399.73
#2025-03-05|3528.99
#2025-03-06|3567.27
#2025-03-07|3581.82
#2025-03-10|3541.89
#2025-03-11|3537.66
#2025-03-12|3584.33
#2025-03-13|3568.81
#2025-03-14|3640.98
#2025-03-17|3681.30
#2025-03-18|3703.00
#2025-03-19|3684.34
#2025-03-20|3644.75
#2025-03-21|3620.72
#2025-03-24|3623.19
#2025-03-25|3648.74
#2025-03-26|3629.42
#2025-03-27|3640.18
#2025-03-28|3623.28
#2025-03-31|3551.75
#2025-04-01|3576.37
#2025-04-02|3585.86
#2025-04-03|3509.48
#2025-04-04|3335.01
#2025-04-07|3174.77
#2025-04-08|3260.49
#2025-04-09|3211.81
#2025-04-10|3384.89
#2025-04-11|3428.31
#2025-04-14|3529.10
#2025-04-15|3573.07
#2025-04-16|3597.05
#2025-04-17|3572.92
#2025-04-18|3572.92
#2025-04-21|3619.51
#2025-04-22|3627.77
#2025-04-23|3645.95
#2025-04-24|3686.70
#2025-04-25|3723.78
#2025-04-28|3764.15
#2025-04-29|3804.85
#2025-04-30|3806.22
#2025-05-01|3777.42
#2025-05-02|3879.78
#2025-05-05|3894.93
#2025-05-06|3903.78
#2025-05-07|3903.46
#2025-05-08|3908.88
#2025-05-09|3949.83
#2025-05-12|3924.57
#2025-05-13|3971.98
#2025-05-14|3990.37
#2025-05-15|3987.09
#2025-05-16|4004.68
#2025-05-19|4056.75
#2025-05-20|4097.84
#2025-05-21|4135.72
#2025-05-22|4102.98
#2025-05-23|4101.39
#2025-05-26|4178.86
#2025-05-27|4173.42
#2025-05-28|4141.03
#2025-05-29|4154.71
#2025-05-30|4164.69
#2025-06-02|4165.22
#2025-06-03|4147.43
#2025-06-04|4178.25
#2025-06-05|4213.08
#2025-06-06|4192.48
#2025-06-09|4182.04
#2025-06-10|4185.19
#2025-06-11|4208.22
#2025-06-12|4221.80
#2025-06-13|4138.93
#2025-06-16|4193.96
#2025-06-17|4140.63
#2025-06-18|4149.67
#2025-06-19|4070.02
#2025-06-20|4128.91
#2025-06-23|4091.11
#2025-06-24|4191.82
#2025-06-25|4179.98
#2025-06-26|4258.31
#2025-06-27|4282.66
#2025-06-30|4319.43
#2025-07-01|4298.34
#2025-07-02|4289.41
#2025-07-03|4306.13
#2025-07-04|4302.94
#2025-07-07|4309.40
#2025-07-08|4316.43
#2025-07-09|4371.59
#2025-07-10|4342.78
#2025-07-11|4314.15
#2025-07-14|4315.44
#2025-07-15|4270.68
#2025-07-16|4252.44
#2025-07-17|4285.04
#2025-07-18|4337.65
#2025-07-21|4339.43
#2025-07-22|4357.14
#2025-07-23|4393.52
#2025-07-24|4392.98
#2025-07-25|4394.08
#2025-07-28|4344.09
#2025-07-29|4337.24
#2025-07-30|4276.37
#2025-07-31|4212.69
#2025-08-01|4208.13
#2025-08-04|4253.73
#2025-08-05|4297.61
#2025-08-06|4338.41
#2025-08-07|4368.31
#2025-08-08|4383.91
#2025-08-11|4355.53
#2025-08-12|4395.99
#2025-08-13|4434.49
#2025-08-14|4434.67
#2025-08-15|4454.06
#2025-08-18|4466.39
#2025-08-19|4487.81
#2025-08-20|4466.93
#2025-08-21|4454.51
#2025-08-22|4536.57
#2025-08-25|4532.06
#2025-08-26|4496.19
#2025-08-27|4471.40
#2025-08-28|4469.82
#2025-08-29|4450.84
#2025-09-01|4466.66
#2025-09-02|4361.97
#2025-09-03|4351.60
#2025-09-04|4375.86
#2025-09-05|4406.48
#2025-09-08|4439.22
#2025-09-09|4441.57
#2025-09-10|4408.54
#2025-09-11|4445.10
#2025-09-12|4456.87
#2025-09-15|4493.77
#2025-09-16|4503.56
#2025-09-17|4489.80
#2025-09-18|4485.58
#2025-09-19|4478.33
#2025-09-22|4502.21
#2025-09-23|4517.08
#2025-09-24|4475.81
#2025-09-25|4372.44
#2025-09-26|4390.30
#2025-09-29|4468.98
#2025-09-30|4500.27
#2025-10-01|4499.99
#2025-10-02|4526.82
#2025-10-03|4586.32
#2025-10-06|4557.78
#2025-10-07|4547.30
#2025-10-08|4575.38
#2025-10-09|4547.58
#2025-10-10|4465.16
#2025-10-13|4466.64
#2025-10-14|4439.31
#2025-10-15|4426.41
#2025-10-16|4479.66
#2025-10-17|4445.72
#2025-10-20|4477.94
#2025-10-21|4485.01
#2025-10-22|4492.23
#2025-10-23|4513.48
#2025-10-24|4543.28
#2025-10-27|4560.22
#2025-10-28|4568.62
#2025-10-29|4538.77
#2025-10-30|4501.04
#2025-10-31|4486.68
#2025-11-03|4484.97
#2025-11-04|4453.15
#2025-11-05|4422.67
#2025-11-06|4382.42
#2025-11-07|4367.59
#2025-11-10|4407.08
#2025-11-11|4464.01
#2025-11-12|4459.16
#2025-11-13|4447.34
#2025-11-14|4390.30
#2025-11-17|4358.39
#2025-11-18|4296.84
#2025-11-19|4302.76
#2025-11-20|4325.67
#2025-11-21|4294.08
#2025-11-24|4350.69
#2025-11-25|4380.84
#2025-11-26|4416.35
#2025-11-27|4439.26
#2025-11-28|4454.66
#2025-12-01|4451.30
#2025-12-02|4434.90
#2025-12-03|4434.29
#2025-12-04|4446.80
#2025-12-05|4459.97
#2025-12-08|4435.54
#2025-12-09|4448.60
#2025-12-10|4439.13
#2025-12-11|4502.03
#2025-12-12|4506.27
#2025-12-15|4541.56
#2025-12-16|4515.68
#2025-12-17|4484.97
#2025-12-18|4521.97
#2025-12-19|4529.94
#2025-12-22|4569.64
#2025-12-23|4559.10
#2025-12-24|4560.46
#2025-12-25|4560.46
#2025-12-26|4560.07
#2025-12-29|4567.59
#2025-12-30|4584.23
#2025-12-31|4578.78
#2026-01-01|4578.78
#2026-01-02|4582.74
#2026-01-05|4606.19
#2026-01-06|4638.45
#2026-01-07|4672.62
#2026-01-08|4663.69
#2026-01-09|4671.55
#2026-01-12|4662.80
#2026-01-13|4621.29
#2026-01-14|4662.17
#2026-01-15|4643.66
#2026-01-16|4635.83
#2026-01-19|4604.49
#2026-01-20|4600.38
#2026-01-21|4591.29
#2026-01-22|4678.81
#2026-01-23|4662.79
#2026-01-26|4697.62
#2026-01-27|4704.04
#2026-01-28|4692.06
#2026-01-29|4672.05
#2026-01-30|4683.26
#2026-02-02|4629.78
#2026-02-03|4607.52
#2026-02-04|4616.77
#2026-02-05|4609.50
#2026-02-06|4635.79
#2026-02-09|4711.52
#2026-02-10|4721.41
#2026-02-11|4657.99
#2026-02-12|4628.20
#2026-02-13|4570.63
#2026-02-16|4557.26
#2026-02-17|4532.33
#2026-02-18|4594.98
#2026-02-19|4509.75
#2026-02-20|4560.00
#2026-02-23|4542.56
#2026-02-24|4533.32
#2026-02-25|4557.52
#2026-02-26|4591.54
#2026-02-27|4587.87
#2026-03-02|4460.46
#2026-03-03|4258.84
#2026-03-04|4381.99
#2026-03-05|4272.32
#2026-03-06|4272.84
#2026-03-09|4212.88
#2026-03-10|4311.38
#2026-03-11|4253.17
#2026-03-12|4138.18
#2026-03-13|4101.70
#2026-03-16|4076.35
#2026-03-17|4094.63
#2026-03-18|4091.28
#2026-03-19|4012.14
#2026-03-20|3970.14
#2026-03-23|4027.82
#2026-03-24|4036.85
#2026-03-25|4117.39
#2026-03-26|4080.61
#2026-03-27|4048.19
#2026-03-30|4042.23
#2026-03-31|4093.72
#2026-04-01|4251.95