Table Data - NASDAQ Italy Small Cap Total Return Index
| Title | NASDAQ Italy Small Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQITSCT |
| 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 10:55 PM CDT |
| Notes | For more information about this series, see: NQITSCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 812.91 |
| 2001-04-02 | 805.04 |
| 2001-04-03 | 791.64 |
| 2001-04-04 | 809.11 |
| 2001-04-05 | 815.77 |
| 2001-04-06 | 821.64 |
| 2001-04-09 | 824.63 |
| 2001-04-10 | 822.50 |
| 2001-04-11 | 820.16 |
| 2001-04-12 | 832.58 |
| 2001-04-13 | . |
| 2001-04-16 | 824.00 |
| 2001-04-17 | 821.99 |
| 2001-04-18 | 825.79 |
| 2001-04-19 | 837.96 |
| 2001-04-20 | 846.44 |
| 2001-04-23 | 834.69 |
| 2001-04-24 | 834.89 |
| 2001-04-25 | 842.67 |
| 2001-04-26 | 845.61 |
| 2001-04-27 | 841.61 |
| 2001-04-30 | 844.58 |
| 2001-05-01 | 849.05 |
| 2001-05-02 | 846.94 |
| 2001-05-03 | 837.81 |
| 2001-05-04 | 839.34 |
| 2001-05-07 | 841.74 |
| 2001-05-08 | 831.96 |
| 2001-05-09 | 826.42 |
| 2001-05-10 | 832.10 |
| 2001-05-11 | 825.03 |
| 2001-05-14 | 823.34 |
| 2001-05-15 | 828.02 |
| 2001-05-16 | 830.25 |
| 2001-05-17 | 831.65 |
| 2001-05-18 | 830.18 |
| 2001-05-21 | 824.90 |
| 2001-05-22 | 827.12 |
| 2001-05-23 | 824.34 |
| 2001-05-24 | 826.63 |
| 2001-05-25 | 825.27 |
| 2001-05-28 | . |
| 2001-05-29 | 816.02 |
| 2001-05-30 | 805.97 |
| 2001-05-31 | 802.51 |
| 2001-06-01 | 800.66 |
| 2001-06-04 | 802.30 |
| 2001-06-05 | 806.21 |
| 2001-06-06 | 802.04 |
| 2001-06-07 | 807.68 |
| 2001-06-08 | 809.88 |
| 2001-06-11 | 800.80 |
| 2001-06-12 | 797.41 |
| 2001-06-13 | 801.64 |
| 2001-06-14 | 797.76 |
| 2001-06-15 | 787.22 |
| 2001-06-18 | 785.46 |
| 2001-06-19 | 782.30 |
| 2001-06-20 | 770.11 |
| 2001-06-21 | 767.50 |
| 2001-06-22 | 770.29 |
| 2001-06-25 | 771.75 |
| 2001-06-26 | 763.33 |
| 2001-06-27 | 755.49 |
| 2001-06-28 | 742.76 |
| 2001-06-29 | 751.18 |
| 2001-07-02 | 754.42 |
| 2001-07-03 | 753.72 |
| 2001-07-04 | . |
| 2001-07-05 | 745.73 |
| 2001-07-06 | 743.81 |
| 2001-07-09 | 744.31 |
| 2001-07-10 | 747.30 |
| 2001-07-11 | 741.92 |
| 2001-07-12 | 735.74 |
| 2001-07-13 | 735.36 |
| 2001-07-16 | 733.95 |
| 2001-07-17 | 719.96 |
| 2001-07-18 | 732.82 |
| 2001-07-19 | 734.98 |
| 2001-07-20 | 735.22 |
| 2001-07-23 | 734.56 |
| 2001-07-24 | 736.98 |
| 2001-07-25 | 739.29 |
| 2001-07-26 | 739.33 |
| 2001-07-27 | 739.47 |
| 2001-07-30 | 745.04 |
| 2001-07-31 | 745.46 |
| 2001-08-01 | 753.23 |
| 2001-08-02 | 765.78 |
| 2001-08-03 | 768.47 |
| 2001-08-06 | 765.48 |
| 2001-08-07 | 766.65 |
| 2001-08-08 | 766.91 |
| 2001-08-09 | 772.68 |
| 2001-08-10 | 775.87 |
| 2001-08-13 | 778.32 |
| 2001-08-14 | 776.83 |
| 2001-08-15 | 788.69 |
| 2001-08-16 | 788.17 |
| 2001-08-17 | 784.13 |
| 2001-08-20 | 774.89 |
| 2001-08-21 | 777.24 |
| 2001-08-22 | 789.65 |
| 2001-08-23 | 781.68 |
| 2001-08-24 | 785.85 |
| 2001-08-27 | 780.34 |
| 2001-08-28 | 776.07 |
| 2001-08-29 | 776.66 |
| 2001-08-30 | 766.93 |
| 2001-08-31 | 763.38 |
| 2001-09-03 | . |
| 2001-09-04 | 739.10 |
| 2001-09-05 | 730.43 |
| 2001-09-06 | 719.86 |
| 2001-09-07 | 724.44 |
| 2001-09-10 | 711.98 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 633.85 |
| 2001-09-18 | 620.53 |
| 2001-09-19 | 617.51 |
| 2001-09-20 | 592.49 |
| 2001-09-21 | 555.06 |
| 2001-09-24 | 574.96 |
| 2001-09-25 | 598.46 |
| 2001-09-26 | 608.91 |
| 2001-09-27 | 609.83 |
| 2001-09-28 | 627.41 |
| 2001-10-01 | 617.90 |
| 2001-10-02 | 624.88 |
| 2001-10-03 | 623.28 |
| 2001-10-04 | 640.63 |
| 2001-10-05 | 640.60 |
| 2001-10-08 | 643.95 |
| 2001-10-09 | 647.17 |
| 2001-10-10 | 660.45 |
| 2001-10-11 | 670.42 |
| 2001-10-12 | 665.72 |
| 2001-10-15 | 660.35 |
| 2001-10-16 | 671.81 |
| 2001-10-17 | 682.39 |
| 2001-10-18 | 677.47 |
| 2001-10-19 | 664.64 |
| 2001-10-22 | 666.89 |
| 2001-10-23 | 675.44 |
| 2001-10-24 | 678.17 |
| 2001-10-25 | 671.91 |
| 2001-10-26 | 683.34 |
| 2001-10-29 | 691.67 |
| 2001-10-30 | 671.95 |
| 2001-10-31 | 676.84 |
| 2001-11-01 | 680.58 |
| 2001-11-02 | 676.90 |
| 2001-11-05 | 679.39 |
| 2001-11-06 | 671.89 |
| 2001-11-07 | 680.53 |
| 2001-11-08 | 687.44 |
| 2001-11-09 | 684.68 |
| 2001-11-12 | 669.23 |
| 2001-11-13 | 681.14 |
| 2001-11-14 | 692.95 |
| 2001-11-15 | 701.58 |
| 2001-11-16 | 709.42 |
| 2001-11-19 | 731.74 |
| 2001-11-20 | 726.78 |
| 2001-11-21 | 726.86 |
| 2001-11-22 | . |
| 2001-11-23 | 737.77 |
| 2001-11-26 | 745.77 |
| 2001-11-27 | 729.17 |
| 2001-11-28 | 729.88 |
| 2001-11-29 | 737.49 |
| 2001-11-30 | 745.52 |
| 2001-12-03 | 732.31 |
| 2001-12-04 | 743.96 |
| 2001-12-05 | 759.16 |
| 2001-12-06 | 760.63 |
| 2001-12-07 | 764.02 |
| 2001-12-10 | 751.19 |
| 2001-12-11 | 749.63 |
| 2001-12-12 | 747.85 |
| 2001-12-13 | 734.32 |
| 2001-12-14 | 736.72 |
| 2001-12-17 | 752.56 |
| 2001-12-18 | 744.53 |
| 2001-12-19 | 736.68 |
| 2001-12-20 | 726.58 |
| 2001-12-21 | 725.83 |
| 2001-12-24 | 718.55 |
| 2001-12-25 | . |
| 2001-12-26 | 719.20 |
| 2001-12-27 | 732.49 |
| 2001-12-28 | 731.32 |
| 2001-12-31 | 738.46 |
| 2002-01-01 | . |
| 2002-01-02 | 749.29 |
| 2002-01-03 | 759.42 |
| 2002-01-04 | 757.25 |
| 2002-01-07 | 753.38 |
| 2002-01-08 | 752.80 |
| 2002-01-09 | 755.30 |
| 2002-01-10 | 750.01 |
| 2002-01-11 | 749.21 |
| 2002-01-14 | 738.33 |
| 2002-01-15 | 738.81 |
| 2002-01-16 | 720.46 |
| 2002-01-17 | 722.34 |
| 2002-01-18 | 725.72 |
| 2002-01-21 | . |
| 2002-01-22 | 723.50 |
| 2002-01-23 | 724.55 |
| 2002-01-24 | 724.27 |
| 2002-01-25 | 712.68 |
| 2002-01-28 | 718.52 |
| 2002-01-29 | 720.92 |
| 2002-01-30 | 719.41 |
| 2002-01-31 | 726.22 |
| 2002-02-01 | 727.09 |
| 2002-02-04 | 726.75 |
| 2002-02-05 | 721.10 |
| 2002-02-06 | 712.83 |
| 2002-02-07 | 718.30 |
| 2002-02-08 | 720.92 |
| 2002-02-11 | 722.97 |
| 2002-02-12 | 717.83 |
| 2002-02-13 | 718.17 |
| 2002-02-14 | 721.00 |
| 2002-02-15 | 719.87 |
| 2002-02-18 | . |
| 2002-02-19 | 703.25 |
| 2002-02-20 | 698.32 |
| 2002-02-21 | 703.67 |
| 2002-02-22 | 712.15 |
| 2002-02-25 | 709.36 |
| 2002-02-26 | 710.20 |
| 2002-02-27 | 726.75 |
| 2002-02-28 | 733.04 |
| 2002-03-01 | 741.11 |
| 2002-03-04 | 763.37 |
| 2002-03-05 | 761.18 |
| 2002-03-06 | 773.29 |
| 2002-03-07 | 781.40 |
| 2002-03-08 | 781.14 |
| 2002-03-11 | 781.77 |
| 2002-03-12 | 771.23 |
| 2002-03-13 | 779.89 |
| 2002-03-14 | 786.19 |
| 2002-03-15 | 789.84 |
| 2002-03-18 | 793.21 |
| 2002-03-19 | 800.85 |
| 2002-03-20 | 794.44 |
| 2002-03-21 | 795.15 |
| 2002-03-22 | 797.59 |
| 2002-03-25 | 791.71 |
| 2002-03-26 | 792.14 |
| 2002-03-27 | 791.77 |
| 2002-03-28 | 797.38 |
| 2002-03-29 | . |
| 2002-04-01 | 803.97 |
| 2002-04-02 | 799.37 |
| 2002-04-03 | 793.85 |
| 2002-04-04 | 790.73 |
| 2002-04-05 | 790.46 |
| 2002-04-08 | 776.22 |
| 2002-04-09 | 780.76 |
| 2002-04-10 | 790.45 |
| 2002-04-11 | 793.63 |
| 2002-04-12 | 792.46 |
| 2002-04-15 | 796.01 |
| 2002-04-16 | 808.49 |
| 2002-04-17 | 815.29 |
| 2002-04-18 | 815.25 |
| 2002-04-19 | 818.58 |
| 2002-04-22 | 819.71 |
| 2002-04-23 | 821.26 |
| 2002-04-24 | 827.84 |
| 2002-04-25 | 826.94 |
| 2002-04-26 | 826.10 |
| 2002-04-29 | 823.59 |
| 2002-04-30 | 823.97 |
| 2002-05-01 | 828.63 |
| 2002-05-02 | 818.13 |
| 2002-05-03 | 822.75 |
| 2002-05-06 | 825.91 |
| 2002-05-07 | 810.77 |
| 2002-05-08 | 817.87 |
| 2002-05-09 | 815.08 |
| 2002-05-10 | 811.44 |
| 2002-05-13 | 812.80 |
| 2002-05-14 | 810.60 |
| 2002-05-15 | 821.25 |
| 2002-05-16 | 823.44 |
| 2002-05-17 | 834.67 |
| 2002-05-20 | 831.30 |
| 2002-05-21 | 823.89 |
| 2002-05-22 | 828.24 |
| 2002-05-23 | 817.19 |
| 2002-05-24 | 818.39 |
| 2002-05-27 | . |
| 2002-05-28 | 825.72 |
| 2002-05-29 | 828.54 |
| 2002-05-30 | 827.76 |
| 2002-05-31 | 825.46 |
| 2002-06-03 | 820.84 |
| 2002-06-04 | 810.82 |
| 2002-06-05 | 811.16 |
| 2002-06-06 | 813.19 |
| 2002-06-07 | 807.85 |
| 2002-06-10 | 809.61 |
| 2002-06-11 | 821.59 |
| 2002-06-12 | 817.36 |
| 2002-06-13 | 803.64 |
| 2002-06-14 | 790.65 |
| 2002-06-17 | 797.80 |
| 2002-06-18 | 804.43 |
| 2002-06-19 | 803.36 |
| 2002-06-20 | 798.34 |
| 2002-06-21 | 796.86 |
| 2002-06-24 | 785.86 |
| 2002-06-25 | 786.26 |
| 2002-06-26 | 785.22 |
| 2002-06-27 | 791.09 |
| 2002-06-28 | 806.51 |
| 2002-07-01 | 811.75 |
| 2002-07-02 | 795.03 |
| 2002-07-03 | 779.96 |
| 2002-07-04 | . |
| 2002-07-05 | 793.25 |
| 2002-07-08 | 805.53 |
| 2002-07-09 | 811.04 |
| 2002-07-10 | 795.86 |
| 2002-07-11 | 786.68 |
| 2002-07-12 | 783.10 |
| 2002-07-15 | 775.47 |
| 2002-07-16 | 773.57 |
| 2002-07-17 | 782.21 |
| 2002-07-18 | 790.44 |
| 2002-07-19 | 782.44 |
| 2002-07-22 | 763.84 |
| 2002-07-23 | 738.09 |
| 2002-07-24 | 728.98 |
| 2002-07-25 | 732.93 |
| 2002-07-26 | 728.25 |
| 2002-07-29 | 740.31 |
| 2002-07-30 | 752.66 |
| 2002-07-31 | 754.73 |
| 2002-08-01 | 747.36 |
| 2002-08-02 | 738.83 |
| 2002-08-05 | 722.29 |
| 2002-08-06 | 715.17 |
| 2002-08-07 | 717.81 |
| 2002-08-08 | 728.38 |
| 2002-08-09 | 734.39 |
| 2002-08-12 | 732.08 |
| 2002-08-13 | 734.71 |
| 2002-08-14 | 734.01 |
| 2002-08-15 | 728.50 |
| 2002-08-16 | 746.66 |
| 2002-08-19 | 754.84 |
| 2002-08-20 | 751.48 |
| 2002-08-21 | 760.12 |
| 2002-08-22 | 760.65 |
| 2002-08-23 | 758.13 |
| 2002-08-26 | 759.59 |
| 2002-08-27 | 773.81 |
| 2002-08-28 | 759.94 |
| 2002-08-29 | 749.84 |
| 2002-08-30 | 749.07 |
| 2002-09-02 | . |
| 2002-09-03 | 739.18 |
| 2002-09-04 | 734.63 |
| 2002-09-05 | 726.57 |
| 2002-09-06 | 727.56 |
| 2002-09-09 | 721.51 |
| 2002-09-10 | 726.66 |
| 2002-09-11 | 730.90 |
| 2002-09-12 | 718.74 |
| 2002-09-13 | 709.68 |
| 2002-09-16 | 705.58 |
| 2002-09-17 | 698.57 |
| 2002-09-18 | 688.63 |
| 2002-09-19 | 683.07 |
| 2002-09-20 | 679.00 |
| 2002-09-23 | 656.88 |
| 2002-09-24 | 645.28 |
| 2002-09-25 | 648.59 |
| 2002-09-26 | 655.87 |
| 2002-09-27 | 656.90 |
| 2002-09-30 | 648.40 |
| 2002-10-01 | 647.66 |
| 2002-10-02 | 651.32 |
| 2002-10-03 | 648.47 |
| 2002-10-04 | 633.08 |
| 2002-10-07 | 625.12 |
| 2002-10-08 | 619.65 |
| 2002-10-09 | 613.41 |
| 2002-10-10 | 620.56 |
| 2002-10-11 | 641.59 |
| 2002-10-14 | 640.54 |
| 2002-10-15 | 659.14 |
| 2002-10-16 | 654.64 |
| 2002-10-17 | 666.81 |
| 2002-10-18 | 671.51 |
| 2002-10-21 | 676.73 |
| 2002-10-22 | 678.76 |
| 2002-10-23 | 666.98 |
| 2002-10-24 | 674.45 |
| 2002-10-25 | 674.65 |
| 2002-10-28 | 686.80 |
| 2002-10-29 | 672.46 |
| 2002-10-30 | 685.37 |
| 2002-10-31 | 698.45 |
| 2002-11-01 | 701.94 |
| 2002-11-04 | 719.69 |
| 2002-11-05 | 729.38 |
| 2002-11-06 | 720.52 |
| 2002-11-07 | 705.78 |
| 2002-11-08 | 704.41 |
| 2002-11-11 | 688.85 |
| 2002-11-12 | 694.71 |
| 2002-11-13 | 691.15 |
| 2002-11-14 | 703.07 |
| 2002-11-15 | 706.12 |
| 2002-11-18 | 713.18 |
| 2002-11-19 | 712.21 |
| 2002-11-20 | 705.58 |
| 2002-11-21 | 719.19 |
| 2002-11-22 | 719.49 |
| 2002-11-25 | 716.36 |
| 2002-11-26 | 712.21 |
| 2002-11-27 | 728.60 |
| 2002-11-28 | . |
| 2002-11-29 | 746.91 |
| 2002-12-02 | 747.75 |
| 2002-12-03 | 730.27 |
| 2002-12-04 | 734.14 |
| 2002-12-05 | 724.66 |
| 2002-12-06 | 722.17 |
| 2002-12-09 | 712.18 |
| 2002-12-10 | 715.20 |
| 2002-12-11 | 722.06 |
| 2002-12-12 | 722.55 |
| 2002-12-13 | 714.59 |
| 2002-12-16 | 723.78 |
| 2002-12-17 | 730.16 |
| 2002-12-18 | 713.83 |
| 2002-12-19 | 704.78 |
| 2002-12-20 | 707.79 |
| 2002-12-23 | 709.01 |
| 2002-12-24 | 711.97 |
| 2002-12-25 | . |
| 2002-12-26 | 713.77 |
| 2002-12-27 | 712.61 |
| 2002-12-30 | 713.56 |
| 2002-12-31 | 716.36 |
| 2003-01-01 | . |
| 2003-01-02 | 722.88 |
| 2003-01-03 | 733.16 |
| 2003-01-06 | 742.10 |
| 2003-01-07 | 731.31 |
| 2003-01-08 | 720.37 |
| 2003-01-09 | 733.74 |
| 2003-01-10 | 738.30 |
| 2003-01-13 | 741.94 |
| 2003-01-14 | 743.29 |
| 2003-01-15 | 739.78 |
| 2003-01-16 | 735.31 |
| 2003-01-17 | 724.48 |
| 2003-01-20 | . |
| 2003-01-21 | 715.79 |
| 2003-01-22 | 707.26 |
| 2003-01-23 | 712.69 |
| 2003-01-24 | 713.66 |
| 2003-01-27 | 704.23 |
| 2003-01-28 | 701.58 |
| 2003-01-29 | 700.70 |
| 2003-01-30 | 699.28 |
| 2003-01-31 | 701.85 |
| 2003-02-03 | 710.30 |
| 2003-02-04 | 705.38 |
| 2003-02-05 | 707.67 |
| 2003-02-06 | 701.22 |
| 2003-02-07 | 701.27 |
| 2003-02-10 | 688.48 |
| 2003-02-11 | 695.62 |
| 2003-02-12 | 689.25 |
| 2003-02-13 | 696.41 |
| 2003-02-14 | 695.69 |
| 2003-02-17 | . |
| 2003-02-18 | 705.83 |
| 2003-02-19 | 703.82 |
| 2003-02-20 | 707.24 |
| 2003-02-21 | 710.53 |
| 2003-02-24 | 707.71 |
| 2003-02-25 | 696.31 |
| 2003-02-26 | 694.38 |
| 2003-02-27 | 696.98 |
| 2003-02-28 | 707.18 |
| 2003-03-03 | 717.52 |
| 2003-03-04 | 710.00 |
| 2003-03-05 | 712.13 |
| 2003-03-06 | 703.41 |
| 2003-03-07 | 697.61 |
| 2003-03-10 | 687.68 |
| 2003-03-11 | 682.28 |
| 2003-03-12 | 669.68 |
| 2003-03-13 | 673.25 |
| 2003-03-14 | 682.11 |
| 2003-03-17 | 682.25 |
| 2003-03-18 | 684.59 |
| 2003-03-19 | 690.50 |
| 2003-03-20 | 688.39 |
| 2003-03-21 | 697.07 |
| 2003-03-24 | 691.49 |
| 2003-03-25 | 700.15 |
| 2003-03-26 | 703.32 |
| 2003-03-27 | 698.96 |
| 2003-03-28 | 700.19 |
| 2003-03-31 | 701.17 |
| 2003-04-01 | 703.75 |
| 2003-04-02 | 708.59 |
| 2003-04-03 | 711.33 |
| 2003-04-04 | 711.77 |
| 2003-04-07 | 724.49 |
| 2003-04-08 | 725.37 |
| 2003-04-09 | 726.89 |
| 2003-04-10 | 733.68 |
| 2003-04-11 | 733.88 |
| 2003-04-14 | 742.09 |
| 2003-04-15 | 745.77 |
| 2003-04-16 | 748.42 |
| 2003-04-17 | 753.89 |
| 2003-04-18 | . |
| 2003-04-21 | 750.64 |
| 2003-04-22 | 763.79 |
| 2003-04-23 | 771.15 |
| 2003-04-24 | 773.43 |
| 2003-04-25 | 770.77 |
| 2003-04-28 | 776.18 |
| 2003-04-29 | 782.14 |
| 2003-04-30 | 795.60 |
| 2003-05-01 | 802.91 |
| 2003-05-02 | 799.61 |
| 2003-05-05 | 806.80 |
| 2003-05-06 | 818.54 |
| 2003-05-07 | 822.96 |
| 2003-05-08 | 820.42 |
| 2003-05-09 | 819.54 |
| 2003-05-12 | 822.71 |
| 2003-05-13 | 824.07 |
| 2003-05-14 | 825.85 |
| 2003-05-15 | 825.80 |
| 2003-05-16 | 828.91 |
| 2003-05-19 | 824.42 |
| 2003-05-20 | 821.18 |
| 2003-05-21 | 815.43 |
| 2003-05-22 | 824.48 |
| 2003-05-23 | 832.39 |
| 2003-05-26 | . |
| 2003-05-27 | 842.80 |
| 2003-05-28 | 843.66 |
| 2003-05-29 | 853.46 |
| 2003-05-30 | 850.94 |
| 2003-06-02 | 863.86 |
| 2003-06-03 | 853.52 |
| 2003-06-04 | 853.63 |
| 2003-06-05 | 862.98 |
| 2003-06-06 | 867.69 |
| 2003-06-09 | 863.91 |
| 2003-06-10 | 861.34 |
| 2003-06-11 | 873.27 |
| 2003-06-12 | 875.87 |
| 2003-06-13 | 874.63 |
| 2003-06-16 | 887.22 |
| 2003-06-17 | 890.05 |
| 2003-06-18 | 886.36 |
| 2003-06-19 | 881.79 |
| 2003-06-20 | 881.12 |
| 2003-06-23 | 868.09 |
| 2003-06-24 | 865.55 |
| 2003-06-25 | 870.59 |
| 2003-06-26 | 860.08 |
| 2003-06-27 | 861.05 |
| 2003-06-30 | 858.10 |
| 2003-07-01 | 855.30 |
| 2003-07-02 | 861.16 |
| 2003-07-03 | 861.67 |
| 2003-07-04 | . |
| 2003-07-07 | 863.20 |
| 2003-07-08 | 865.42 |
| 2003-07-09 | 866.85 |
| 2003-07-10 | 862.26 |
| 2003-07-11 | 860.30 |
| 2003-07-14 | 865.96 |
| 2003-07-15 | 863.16 |
| 2003-07-16 | 863.50 |
| 2003-07-17 | 857.12 |
| 2003-07-18 | 863.48 |
| 2003-07-21 | 869.32 |
| 2003-07-22 | 872.28 |
| 2003-07-23 | 877.86 |
| 2003-07-24 | 884.54 |
| 2003-07-25 | 885.96 |
| 2003-07-28 | 888.94 |
| 2003-07-29 | 886.35 |
| 2003-07-30 | 881.20 |
| 2003-07-31 | 875.42 |
| 2003-08-01 | 871.09 |
| 2003-08-04 | 876.30 |
| 2003-08-05 | 874.69 |
| 2003-08-06 | 870.69 |
| 2003-08-07 | 874.19 |
| 2003-08-08 | 867.23 |
| 2003-08-11 | 867.74 |
| 2003-08-12 | 870.26 |
| 2003-08-13 | 873.03 |
| 2003-08-14 | 876.18 |
| 2003-08-15 | 875.56 |
| 2003-08-18 | 878.47 |
| 2003-08-19 | 880.46 |
| 2003-08-20 | 885.95 |
| 2003-08-21 | 887.40 |
| 2003-08-22 | 881.88 |
| 2003-08-25 | 879.23 |
| 2003-08-26 | 877.55 |
| 2003-08-27 | 883.09 |
| 2003-08-28 | 889.38 |
| 2003-08-29 | 893.41 |
| 2003-09-01 | . |
| 2003-09-02 | 896.16 |
| 2003-09-03 | 908.02 |
| 2003-09-04 | 909.01 |
| 2003-09-05 | 918.82 |
| 2003-09-08 | 927.96 |
| 2003-09-09 | 925.85 |
| 2003-09-10 | 915.70 |
| 2003-09-11 | 918.58 |
| 2003-09-12 | 929.49 |
| 2003-09-15 | 933.43 |
| 2003-09-16 | 931.34 |
| 2003-09-17 | 935.27 |
| 2003-09-18 | 939.70 |
| 2003-09-19 | 944.41 |
| 2003-09-22 | 942.62 |
| 2003-09-23 | 948.28 |
| 2003-09-24 | 947.43 |
| 2003-09-25 | 946.87 |
| 2003-09-26 | 936.12 |
| 2003-09-29 | 939.39 |
| 2003-09-30 | 937.04 |
| 2003-10-01 | 950.73 |
| 2003-10-02 | 949.71 |
| 2003-10-03 | 955.04 |
| 2003-10-06 | 959.69 |
| 2003-10-07 | 963.32 |
| 2003-10-08 | 968.15 |
| 2003-10-09 | 967.56 |
| 2003-10-10 | 972.03 |
| 2003-10-13 | 969.63 |
| 2003-10-14 | 974.32 |
| 2003-10-15 | 976.65 |
| 2003-10-16 | 977.78 |
| 2003-10-17 | 969.34 |
| 2003-10-20 | 971.72 |
| 2003-10-21 | 979.24 |
| 2003-10-22 | 981.05 |
| 2003-10-23 | 977.45 |
| 2003-10-24 | 980.62 |
| 2003-10-27 | 981.65 |
| 2003-10-28 | 978.93 |
| 2003-10-29 | 985.21 |
| 2003-10-30 | 988.43 |
| 2003-10-31 | 985.85 |
| 2003-11-03 | 986.43 |
| 2003-11-04 | 986.63 |
| 2003-11-05 | 982.56 |
| 2003-11-06 | 980.11 |
| 2003-11-07 | 992.51 |
| 2003-11-10 | 994.61 |
| 2003-11-11 | 989.72 |
| 2003-11-12 | 1003.13 |
| 2003-11-13 | 1014.47 |
| 2003-11-14 | 1019.34 |
| 2003-11-17 | 1009.49 |
| 2003-11-18 | 1023.44 |
| 2003-11-19 | 1021.27 |
| 2003-11-20 | 1013.72 |
| 2003-11-21 | 1018.07 |
| 2003-11-24 | 1013.47 |
| 2003-11-25 | 1022.60 |
| 2003-11-26 | 1034.62 |
| 2003-11-27 | . |
| 2003-11-28 | 1056.52 |
| 2003-12-01 | 1068.80 |
| 2003-12-02 | 1080.86 |
| 2003-12-03 | 1094.71 |
| 2003-12-04 | 1100.96 |
| 2003-12-05 | 1101.81 |
| 2003-12-08 | 1110.70 |
| 2003-12-09 | 1107.63 |
| 2003-12-10 | 1098.58 |
| 2003-12-11 | 1092.85 |
| 2003-12-12 | 1097.34 |
| 2003-12-15 | 1111.21 |
| 2003-12-16 | 1114.97 |
| 2003-12-17 | 1121.37 |
| 2003-12-18 | 1120.41 |
| 2003-12-19 | 1108.63 |
| 2003-12-22 | 1100.05 |
| 2003-12-23 | 1105.74 |
| 2003-12-24 | 1108.85 |
| 2003-12-25 | . |
| 2003-12-26 | 1108.41 |
| 2003-12-29 | 1117.15 |
| 2003-12-30 | 1125.49 |
| 2003-12-31 | 1132.95 |
| 2004-01-01 | . |
| 2004-01-02 | 1141.14 |
| 2004-01-05 | 1165.02 |
| 2004-01-06 | 1181.12 |
| 2004-01-07 | 1161.28 |
| 2004-01-08 | 1166.72 |
| 2004-01-09 | 1174.67 |
| 2004-01-12 | 1163.83 |
| 2004-01-13 | 1155.90 |
| 2004-01-14 | 1155.34 |
| 2004-01-15 | 1149.79 |
| 2004-01-16 | 1133.96 |
| 2004-01-19 | . |
| 2004-01-20 | 1154.91 |
| 2004-01-21 | 1153.05 |
| 2004-01-22 | 1158.65 |
| 2004-01-23 | 1158.60 |
| 2004-01-26 | 1146.64 |
| 2004-01-27 | 1165.23 |
| 2004-01-28 | 1165.02 |
| 2004-01-29 | 1136.87 |
| 2004-01-30 | 1138.18 |
| 2004-02-02 | 1141.31 |
| 2004-02-03 | 1143.66 |
| 2004-02-04 | 1141.90 |
| 2004-02-05 | 1144.10 |
| 2004-02-06 | 1160.14 |
| 2004-02-09 | 1162.12 |
| 2004-02-10 | 1164.57 |
| 2004-02-11 | 1158.45 |
| 2004-02-12 | 1174.66 |
| 2004-02-13 | 1164.94 |
| 2004-02-16 | . |
| 2004-02-17 | 1177.96 |
| 2004-02-18 | 1182.82 |
| 2004-02-19 | 1172.92 |
| 2004-02-20 | 1160.52 |
| 2004-02-23 | 1160.63 |
| 2004-02-24 | 1166.89 |
| 2004-02-25 | 1157.95 |
| 2004-02-26 | 1149.89 |
| 2004-02-27 | 1155.79 |
| 2004-03-01 | 1159.84 |
| 2004-03-02 | 1151.10 |
| 2004-03-03 | 1138.79 |
| 2004-03-04 | 1142.60 |
| 2004-03-05 | 1167.58 |
| 2004-03-08 | 1165.94 |
| 2004-03-09 | 1166.69 |
| 2004-03-10 | 1147.67 |
| 2004-03-11 | 1131.22 |
| 2004-03-12 | 1122.75 |
| 2004-03-15 | 1104.08 |
| 2004-03-16 | 1115.26 |
| 2004-03-17 | 1115.02 |
| 2004-03-18 | 1120.75 |
| 2004-03-19 | 1115.94 |
| 2004-03-22 | 1101.99 |
| 2004-03-23 | 1099.15 |
| 2004-03-24 | 1093.93 |
| 2004-03-25 | 1102.43 |
| 2004-03-26 | 1091.40 |
| 2004-03-29 | 1105.11 |
| 2004-03-30 | 1107.42 |
| 2004-03-31 | 1121.48 |
| 2004-04-01 | 1134.69 |
| 2004-04-02 | 1126.47 |
| 2004-04-05 | 1123.03 |
| 2004-04-06 | 1125.93 |
| 2004-04-07 | 1138.40 |
| 2004-04-08 | 1134.94 |
| 2004-04-09 | . |
| 2004-04-12 | 1131.75 |
| 2004-04-13 | 1123.04 |
| 2004-04-14 | 1120.72 |
| 2004-04-15 | 1122.95 |
| 2004-04-16 | 1135.35 |
| 2004-04-19 | 1137.91 |
| 2004-04-20 | 1131.59 |
| 2004-04-21 | 1121.09 |
| 2004-04-22 | 1123.32 |
| 2004-04-23 | 1123.55 |
| 2004-04-26 | 1131.88 |
| 2004-04-27 | 1141.60 |
| 2004-04-28 | 1130.31 |
| 2004-04-29 | 1130.84 |
| 2004-04-30 | 1133.36 |
| 2004-05-03 | 1134.06 |
| 2004-05-04 | 1143.95 |
| 2004-05-05 | 1148.72 |
| 2004-05-06 | 1133.70 |
| 2004-05-07 | 1112.82 |
| 2004-05-10 | 1091.84 |
| 2004-05-11 | 1097.31 |
| 2004-05-12 | 1100.51 |
| 2004-05-13 | 1104.81 |
| 2004-05-14 | 1106.29 |
| 2004-05-17 | 1108.30 |
| 2004-05-18 | 1113.57 |
| 2004-05-19 | 1131.15 |
| 2004-05-20 | 1117.71 |
| 2004-05-21 | 1123.23 |
| 2004-05-24 | 1130.25 |
| 2004-05-25 | 1146.83 |
| 2004-05-26 | 1158.94 |
| 2004-05-27 | 1178.42 |
| 2004-05-28 | 1177.30 |
| 2004-05-31 | . |
| 2004-06-01 | 1169.84 |
| 2004-06-02 | 1182.92 |
| 2004-06-03 | 1175.12 |
| 2004-06-04 | 1179.11 |
| 2004-06-07 | 1192.58 |
| 2004-06-08 | 1192.97 |
| 2004-06-09 | 1173.38 |
| 2004-06-10 | 1174.88 |
| 2004-06-11 | . |
| 2004-06-14 | 1166.46 |
| 2004-06-15 | 1173.62 |
| 2004-06-16 | 1169.24 |
| 2004-06-17 | 1169.61 |
| 2004-06-18 | 1176.69 |
| 2004-06-21 | 1178.91 |
| 2004-06-22 | 1181.60 |
| 2004-06-23 | 1183.67 |
| 2004-06-24 | 1197.24 |
| 2004-06-25 | 1198.75 |
| 2004-06-28 | 1209.85 |
| 2004-06-29 | 1198.27 |
| 2004-06-30 | 1203.37 |
| 2004-07-01 | 1206.06 |
| 2004-07-02 | 1219.00 |
| 2004-07-05 | . |
| 2004-07-06 | 1207.40 |
| 2004-07-07 | 1218.79 |
| 2004-07-08 | 1222.14 |
| 2004-07-09 | 1224.81 |
| 2004-07-12 | 1221.16 |
| 2004-07-13 | 1216.32 |
| 2004-07-14 | 1218.96 |
| 2004-07-15 | 1211.38 |
| 2004-07-16 | 1222.13 |
| 2004-07-19 | 1218.38 |
| 2004-07-20 | 1211.95 |
| 2004-07-21 | 1203.14 |
| 2004-07-22 | 1196.71 |
| 2004-07-23 | 1184.87 |
| 2004-07-26 | 1182.09 |
| 2004-07-27 | 1177.70 |
| 2004-07-28 | 1175.85 |
| 2004-07-29 | 1189.93 |
| 2004-07-30 | 1190.39 |
| 2004-08-02 | 1190.72 |
| 2004-08-03 | 1201.22 |
| 2004-08-04 | 1197.70 |
| 2004-08-05 | 1196.06 |
| 2004-08-06 | 1202.04 |
| 2004-08-09 | 1191.60 |
| 2004-08-10 | 1205.48 |
| 2004-08-11 | 1189.01 |
| 2004-08-12 | 1191.29 |
| 2004-08-13 | 1198.32 |
| 2004-08-16 | 1203.55 |
| 2004-08-17 | 1207.22 |
| 2004-08-18 | 1203.27 |
| 2004-08-19 | 1217.36 |
| 2004-08-20 | 1212.73 |
| 2004-08-23 | 1207.47 |
| 2004-08-24 | 1201.94 |
| 2004-08-25 | 1197.49 |
| 2004-08-26 | 1199.50 |
| 2004-08-27 | 1197.67 |
| 2004-08-30 | 1196.39 |
| 2004-08-31 | 1204.53 |
| 2004-09-01 | 1210.85 |
| 2004-09-02 | 1217.76 |
| 2004-09-03 | 1209.01 |
| 2004-09-06 | . |
| 2004-09-07 | 1212.66 |
| 2004-09-08 | 1220.41 |
| 2004-09-09 | 1224.43 |
| 2004-09-10 | 1241.06 |
| 2004-09-13 | 1240.67 |
| 2004-09-14 | 1241.83 |
| 2004-09-15 | 1232.23 |
| 2004-09-16 | 1240.79 |
| 2004-09-17 | 1244.68 |
| 2004-09-20 | 1242.32 |
| 2004-09-21 | 1257.42 |
| 2004-09-22 | 1253.39 |
| 2004-09-23 | 1257.86 |
| 2004-09-24 | 1257.10 |
| 2004-09-27 | 1256.42 |
| 2004-09-28 | 1263.60 |
| 2004-09-29 | 1272.20 |
| 2004-09-30 | 1279.24 |
| 2004-10-01 | 1287.57 |
| 2004-10-04 | 1281.64 |
| 2004-10-05 | 1285.05 |
| 2004-10-06 | 1288.22 |
| 2004-10-07 | 1286.87 |
| 2004-10-08 | 1301.08 |
| 2004-10-11 | 1296.88 |
| 2004-10-12 | 1282.67 |
| 2004-10-13 | 1281.32 |
| 2004-10-14 | 1292.98 |
| 2004-10-15 | 1301.44 |
| 2004-10-18 | 1303.40 |
| 2004-10-19 | 1307.99 |
| 2004-10-20 | 1312.89 |
| 2004-10-21 | 1314.50 |
| 2004-10-22 | 1319.32 |
| 2004-10-25 | 1325.50 |
| 2004-10-26 | 1329.03 |
| 2004-10-27 | 1340.71 |
| 2004-10-28 | 1341.00 |
| 2004-10-29 | 1346.17 |
| 2004-11-01 | 1355.79 |
| 2004-11-02 | 1351.57 |
| 2004-11-03 | 1361.80 |
| 2004-11-04 | 1367.22 |
| 2004-11-05 | 1375.08 |
| 2004-11-08 | 1375.45 |
| 2004-11-09 | 1376.18 |
| 2004-11-10 | 1380.71 |
| 2004-11-11 | 1382.78 |
| 2004-11-12 | 1385.53 |
| 2004-11-15 | 1383.87 |
| 2004-11-16 | 1381.20 |
| 2004-11-17 | 1399.67 |
| 2004-11-18 | 1398.45 |
| 2004-11-19 | 1404.26 |
| 2004-11-22 | 1398.51 |
| 2004-11-23 | 1406.12 |
| 2004-11-24 | 1407.59 |
| 2004-11-25 | . |
| 2004-11-26 | 1426.92 |
| 2004-11-29 | 1430.77 |
| 2004-11-30 | 1433.91 |
| 2004-12-01 | 1439.86 |
| 2004-12-02 | 1439.98 |
| 2004-12-03 | 1453.41 |
| 2004-12-06 | 1465.57 |
| 2004-12-07 | 1475.23 |
| 2004-12-08 | 1455.75 |
| 2004-12-09 | 1445.72 |
| 2004-12-10 | 1447.05 |
| 2004-12-13 | 1464.43 |
| 2004-12-14 | 1468.10 |
| 2004-12-15 | 1489.25 |
| 2004-12-16 | 1484.69 |
| 2004-12-17 | 1481.55 |
| 2004-12-20 | 1511.23 |
| 2004-12-21 | 1510.49 |
| 2004-12-22 | 1517.89 |
| 2004-12-23 | 1531.43 |
| 2004-12-24 | . |
| 2004-12-27 | 1550.66 |
| 2004-12-28 | 1552.56 |
| 2004-12-29 | 1545.77 |
| 2004-12-30 | 1553.88 |
| 2004-12-31 | 1549.61 |
| 2005-01-03 | 1539.01 |
| 2005-01-04 | 1528.06 |
| 2005-01-05 | 1519.92 |
| 2005-01-06 | 1514.59 |
| 2005-01-07 | 1513.56 |
| 2005-01-10 | 1517.50 |
| 2005-01-11 | 1504.02 |
| 2005-01-12 | 1520.48 |
| 2005-01-13 | 1530.17 |
| 2005-01-14 | 1523.15 |
| 2005-01-17 | . |
| 2005-01-18 | 1521.67 |
| 2005-01-19 | 1534.68 |
| 2005-01-20 | 1523.67 |
| 2005-01-21 | 1537.76 |
| 2005-01-24 | 1539.75 |
| 2005-01-25 | 1541.14 |
| 2005-01-26 | 1552.43 |
| 2005-01-27 | 1541.99 |
#2005-01-28|1536.18
#2005-01-31|1553.63
#2005-02-01|1563.49
#2005-02-02|1579.54
#2005-02-03|1571.32
#2005-02-04|1577.88
#2005-02-07|1577.74
#2005-02-08|1576.34
#2005-02-09|1580.52
#2005-02-10|1593.27
#2005-02-11|1597.75
#2005-02-14|1611.28
#2005-02-15|1616.60
#2005-02-16|1611.43
#2005-02-17|1623.31
#2005-02-18|1610.73
#2005-02-21| .
#2005-02-22|1577.56
#2005-02-23|1574.45
#2005-02-24|1581.56
#2005-02-25|1593.46
#2005-02-28|1608.77
#2005-03-01|1608.55
#2005-03-02|1584.16
#2005-03-03|1580.74
#2005-03-04|1604.29
#2005-03-07|1599.42
#2005-03-08|1604.74
#2005-03-09|1605.80
#2005-03-10|1602.41
#2005-03-11|1609.68
#2005-03-14|1592.82
#2005-03-15|1589.63
#2005-03-16|1587.02
#2005-03-17|1577.88
#2005-03-18|1580.24
#2005-03-21|1569.46
#2005-03-22|1573.11
#2005-03-23|1544.80
#2005-03-24|1545.86
#2005-03-25| .
#2005-03-28|1535.01
#2005-03-29|1538.51
#2005-03-30|1543.16
#2005-03-31|1560.16
#2005-04-01|1559.77
#2005-04-04|1541.58
#2005-04-05|1555.42
#2005-04-06|1568.73
#2005-04-07|1577.49
#2005-04-08|1576.13
#2005-04-11|1592.98
#2005-04-12|1578.62
#2005-04-13|1586.47
#2005-04-14|1569.02
#2005-04-15|1548.98
#2005-04-18|1537.49
#2005-04-19|1542.19
#2005-04-20|1545.40
#2005-04-21|1555.06
#2005-04-22|1561.77
#2005-04-25|1559.33
#2005-04-26|1554.35
#2005-04-27|1527.99
#2005-04-28|1519.59
#2005-04-29|1524.61
#2005-05-02|1529.39
#2005-05-03|1528.21
#2005-05-04|1539.06
#2005-05-05|1548.34
#2005-05-06|1539.61
#2005-05-09|1545.33
#2005-05-10|1547.65
#2005-05-11|1547.80
#2005-05-12|1548.67
#2005-05-13|1541.14
#2005-05-16|1538.00
#2005-05-17|1529.66
#2005-05-18|1541.08
#2005-05-19|1545.81
#2005-05-20|1534.51
#2005-05-23|1548.99
#2005-05-24|1549.38
#2005-05-25|1555.12
#2005-05-26|1558.43
#2005-05-27|1557.92
#2005-05-30| .
#2005-05-31|1543.51
#2005-06-01|1539.07
#2005-06-02|1548.33
#2005-06-03|1541.81
#2005-06-06|1539.89
#2005-06-07|1546.87
#2005-06-08|1553.19
#2005-06-09|1536.84
#2005-06-10|1532.53
#2005-06-13|1527.77
#2005-06-14|1525.02
#2005-06-15|1532.94
#2005-06-16|1535.51
#2005-06-17|1553.80
#2005-06-20|1540.19
#2005-06-21|1548.45
#2005-06-22|1542.48
#2005-06-23|1536.64
#2005-06-24|1531.81
#2005-06-27|1528.80
#2005-06-28|1525.67
#2005-06-29|1531.10
#2005-06-30|1541.11
#2005-07-01|1530.24
#2005-07-04| .
#2005-07-05|1526.87
#2005-07-06|1538.40
#2005-07-07|1520.19
#2005-07-08|1537.14
#2005-07-11|1564.47
#2005-07-12|1582.70
#2005-07-13|1578.44
#2005-07-14|1584.90
#2005-07-15|1574.63
#2005-07-18|1575.99
#2005-07-19|1579.16
#2005-07-20|1580.16
#2005-07-21|1600.79
#2005-07-22|1607.22
#2005-07-25|1602.02
#2005-07-26|1603.13
#2005-07-27|1617.55
#2005-07-28|1624.82
#2005-07-29|1633.14
#2005-08-01|1643.36
#2005-08-02|1650.61
#2005-08-03|1661.70
#2005-08-04|1660.80
#2005-08-05|1659.16
#2005-08-08|1670.71
#2005-08-09|1671.01
#2005-08-10|1684.07
#2005-08-11|1685.56
#2005-08-12|1677.02
#2005-08-15|1668.05
#2005-08-16|1666.79
#2005-08-17|1651.83
#2005-08-18|1630.01
#2005-08-19|1635.34
#2005-08-22|1655.38
#2005-08-23|1648.00
#2005-08-24|1652.10
#2005-08-25|1647.69
#2005-08-26|1645.17
#2005-08-29|1640.19
#2005-08-30|1634.15
#2005-08-31|1655.66
#2005-09-01|1689.37
#2005-09-02|1700.83
#2005-09-05| .
#2005-09-06|1721.05
#2005-09-07|1717.86
#2005-09-08|1716.75
#2005-09-09|1727.19
#2005-09-12|1716.47
#2005-09-13|1706.69
#2005-09-14|1716.97
#2005-09-15|1708.52
#2005-09-16|1720.53
#2005-09-19|1710.78
#2005-09-20|1721.62
#2005-09-21|1726.07
#2005-09-22|1702.44
#2005-09-23|1697.53
#2005-09-26|1707.75
#2005-09-27|1700.43
#2005-09-28|1708.22
#2005-09-29|1699.17
#2005-09-30|1714.44
#2005-10-03|1696.01
#2005-10-04|1695.68
#2005-10-05|1682.61
#2005-10-06|1691.88
#2005-10-07|1686.01
#2005-10-10|1671.34
#2005-10-11|1662.21
#2005-10-12|1652.31
#2005-10-13|1609.87
#2005-10-14|1631.28
#2005-10-17|1630.89
#2005-10-18|1606.65
#2005-10-19|1579.04
#2005-10-20|1578.47
#2005-10-21|1579.99
#2005-10-24|1600.03
#2005-10-25|1612.94
#2005-10-26|1608.97
#2005-10-27|1586.28
#2005-10-28|1576.74
#2005-10-31|1582.75
#2005-11-01|1585.37
#2005-11-02|1597.27
#2005-11-03|1606.21
#2005-11-04|1581.15
#2005-11-07|1583.37
#2005-11-08|1577.95
#2005-11-09|1571.88
#2005-11-10|1566.61
#2005-11-11|1563.13
#2005-11-14|1567.75
#2005-11-15|1554.77
#2005-11-16|1545.92
#2005-11-17|1563.76
#2005-11-18|1564.26
#2005-11-21|1568.37
#2005-11-22|1565.39
#2005-11-23|1579.21
#2005-11-24| .
#2005-11-25|1572.67
#2005-11-28|1573.74
#2005-11-29|1567.10
#2005-11-30|1571.36
#2005-12-01|1576.57
#2005-12-02|1576.47
#2005-12-05|1587.53
#2005-12-06|1600.01
#2005-12-07|1597.13
#2005-12-08|1613.74
#2005-12-09|1612.43
#2005-12-12|1624.20
#2005-12-13|1617.72
#2005-12-14|1624.38
#2005-12-15|1609.15
#2005-12-16|1617.83
#2005-12-19|1618.66
#2005-12-20|1607.01
#2005-12-21|1607.80
#2005-12-22|1609.43
#2005-12-23|1611.49
#2005-12-26| .
#2005-12-27|1607.13
#2005-12-28|1615.33
#2005-12-29|1607.25
#2005-12-30|1599.32
#2006-01-02| .
#2006-01-03|1647.08
#2006-01-04|1678.90
#2006-01-05|1679.60
#2006-01-06|1692.99
#2006-01-09|1681.65
#2006-01-10|1673.94
#2006-01-11|1692.43
#2006-01-12|1698.61
#2006-01-13|1695.93
#2006-01-16| .
#2006-01-17|1701.62
#2006-01-18|1701.06
#2006-01-19|1721.52
#2006-01-20|1711.52
#2006-01-23|1737.57
#2006-01-24|1747.40
#2006-01-25|1752.67
#2006-01-26|1761.85
#2006-01-27|1750.51
#2006-01-30|1743.05
#2006-01-31|1743.47
#2006-02-01|1750.17
#2006-02-02|1741.18
#2006-02-03|1730.61
#2006-02-06|1740.74
#2006-02-07|1738.54
#2006-02-08|1739.83
#2006-02-09|1754.42
#2006-02-10|1749.91
#2006-02-13|1749.71
#2006-02-14|1744.00
#2006-02-15|1752.86
#2006-02-16|1755.93
#2006-02-17|1769.84
#2006-02-20| .
#2006-02-21|1783.08
#2006-02-22|1793.73
#2006-02-23|1802.64
#2006-02-24|1805.42
#2006-02-27|1811.85
#2006-02-28|1804.13
#2006-03-01|1817.90
#2006-03-02|1817.91
#2006-03-03|1828.12
#2006-03-06|1847.16
#2006-03-07|1816.33
#2006-03-08|1801.28
#2006-03-09|1814.56
#2006-03-10|1815.57
#2006-03-13|1842.02
#2006-03-14|1863.38
#2006-03-15|1870.28
#2006-03-16|1900.85
#2006-03-17|1912.08
#2006-03-20|1920.55
#2006-03-21|1907.63
#2006-03-22|1912.37
#2006-03-23|1892.60
#2006-03-24|1893.50
#2006-03-27|1875.46
#2006-03-28|1868.71
#2006-03-29|1860.88
#2006-03-30|1899.56
#2006-03-31|1893.89
#2006-04-03|1912.24
#2006-04-04|1929.45
#2006-04-05|1934.60
#2006-04-06|1934.33
#2006-04-07|1901.18
#2006-04-10|1910.09
#2006-04-11|1882.56
#2006-04-12|1881.21
#2006-04-13|1884.28
#2006-04-14| .
#2006-04-17|1914.21
#2006-04-18|1914.54
#2006-04-19|1939.18
#2006-04-20|1958.33
#2006-04-21|1973.50
#2006-04-24|1996.26
#2006-04-25|2002.80
#2006-04-26|2017.25
#2006-04-27|2018.69
#2006-04-28|2019.81
#2006-05-01|2023.34
#2006-05-02|2031.35
#2006-05-03|2021.13
#2006-05-04|2046.29
#2006-05-05|2073.72
#2006-05-08|2079.32
#2006-05-09|2095.57
#2006-05-10|2103.35
#2006-05-11|2106.04
#2006-05-12|2066.37
#2006-05-15|2026.75
#2006-05-16|2018.85
#2006-05-17|1966.85
#2006-05-18|1936.45
#2006-05-19|1918.35
#2006-05-22|1861.46
#2006-05-23|1905.57
#2006-05-24|1866.40
#2006-05-25|1890.55
#2006-05-26|1916.37
#2006-05-29| .
#2006-05-30|1907.66
#2006-05-31|1917.52
#2006-06-01|1916.32
#2006-06-02|1954.85
#2006-06-05|1950.23
#2006-06-06|1882.35
#2006-06-07|1876.56
#2006-06-08|1805.34
#2006-06-09|1826.88
#2006-06-12|1793.00
#2006-06-13|1751.11
#2006-06-14|1762.08
#2006-06-15|1822.68
#2006-06-16|1804.05
#2006-06-19|1803.84
#2006-06-20|1803.57
#2006-06-21|1812.86
#2006-06-22|1810.41
#2006-06-23|1803.75
#2006-06-26|1814.91
#2006-06-27|1822.22
#2006-06-28|1810.03
#2006-06-29|1829.58
#2006-06-30|1895.57
#2006-07-03|1923.49
#2006-07-04| .
#2006-07-05|1884.41
#2006-07-06|1897.76
#2006-07-07|1902.36
#2006-07-10|1898.11
#2006-07-11|1877.51
#2006-07-12|1874.70
#2006-07-13|1851.92
#2006-07-14|1832.41
#2006-07-17|1791.38
#2006-07-18|1785.28
#2006-07-19|1823.33
#2006-07-20|1843.23
#2006-07-21|1831.66
#2006-07-24|1844.12
#2006-07-25|1847.19
#2006-07-26|1851.92
#2006-07-27|1890.14
#2006-07-28|1900.95
#2006-07-31|1910.01
#2006-08-01|1900.34
#2006-08-02|1923.08
#2006-08-03|1909.28
#2006-08-04|1933.41
#2006-08-07|1919.35
#2006-08-08|1912.85
#2006-08-09|1917.79
#2006-08-10|1884.04
#2006-08-11|1882.22
#2006-08-14|1889.08
#2006-08-15|1895.31
#2006-08-16|1918.91
#2006-08-17|1929.66
#2006-08-18|1923.53
#2006-08-21|1936.54
#2006-08-22|1926.35
#2006-08-23|1915.98
#2006-08-24|1923.50
#2006-08-25|1911.49
#2006-08-28|1925.95
#2006-08-29|1932.80
#2006-08-30|1953.73
#2006-08-31|1951.78
#2006-09-01|1964.81
#2006-09-04| .
#2006-09-05|1972.21
#2006-09-06|1963.34
#2006-09-07|1938.03
#2006-09-08|1936.84
#2006-09-11|1933.52
#2006-09-12|1938.38
#2006-09-13|1935.87
#2006-09-14|1950.38
#2006-09-15|1931.03
#2006-09-18|1933.23
#2006-09-19|1920.81
#2006-09-20|1931.46
#2006-09-21|1936.21
#2006-09-22|1933.89
#2006-09-25|1921.01
#2006-09-26|1929.19
#2006-09-27|1947.24
#2006-09-28|1949.11
#2006-09-29|1950.28
#2006-10-02|1955.86
#2006-10-03|1951.48
#2006-10-04|1956.63
#2006-10-05|1970.06
#2006-10-06|1954.38
#2006-10-09|1962.93
#2006-10-10|1969.80
#2006-10-11|1967.94
#2006-10-12|1969.06
#2006-10-13|1964.28
#2006-10-16|1975.45
#2006-10-17|1950.89
#2006-10-18|1962.22
#2006-10-19|1982.61
#2006-10-20|1994.51
#2006-10-23|1985.07
#2006-10-24|1987.05
#2006-10-25|2005.95
#2006-10-26|2014.27
#2006-10-27|2021.73
#2006-10-30|2017.81
#2006-10-31|2039.83
#2006-11-01|2053.17
#2006-11-02|2042.98
#2006-11-03|2041.37
#2006-11-06|2057.53
#2006-11-07|2071.90
#2006-11-08|2063.92
#2006-11-09|2071.95
#2006-11-10|2093.72
#2006-11-13|2092.75
#2006-11-14|2084.78
#2006-11-15|2098.13
#2006-11-16|2103.09
#2006-11-17|2096.01
#2006-11-20|2104.92
#2006-11-21|2116.17
#2006-11-22|2147.79
#2006-11-23| .
#2006-11-24|2168.37
#2006-11-27|2148.27
#2006-11-28|2144.64
#2006-11-29|2186.33
#2006-11-30|2194.84
#2006-12-01|2200.94
#2006-12-04|2202.66
#2006-12-05|2212.85
#2006-12-06|2222.02
#2006-12-07|2226.87
#2006-12-08|2241.17
#2006-12-11|2222.67
#2006-12-12|2226.07
#2006-12-13|2225.86
#2006-12-14|2207.41
#2006-12-15|2205.62
#2006-12-18|2211.55
#2006-12-19|2224.05
#2006-12-20|2232.73
#2006-12-21|2223.16
#2006-12-22|2209.02
#2006-12-25| .
#2006-12-26|2205.58
#2006-12-27|2223.48
#2006-12-28|2225.78
#2006-12-29|2236.38
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2274.47
#2007-01-04|2237.02
#2007-01-05|2220.44
#2007-01-08|2225.60
#2007-01-09|2234.55
#2007-01-10|2217.41
#2007-01-11|2228.57
#2007-01-12|2239.60
#2007-01-15| .
#2007-01-16|2247.97
#2007-01-17|2242.88
#2007-01-18|2245.65
#2007-01-19|2265.64
#2007-01-22|2262.41
#2007-01-23|2265.08
#2007-01-24|2267.91
#2007-01-25|2275.89
#2007-01-26|2267.32
#2007-01-29|2267.77
#2007-01-30|2264.93
#2007-01-31|2279.48
#2007-02-01|2297.97
#2007-02-02|2302.03
#2007-02-05|2296.62
#2007-02-06|2306.26
#2007-02-07|2339.54
#2007-02-08|2334.30
#2007-02-09|2341.05
#2007-02-12|2327.43
#2007-02-13|2352.82
#2007-02-14|2391.48
#2007-02-15|2408.89
#2007-02-16|2398.28
#2007-02-19| .
#2007-02-20|2399.02
#2007-02-21|2378.44
#2007-02-22|2389.37
#2007-02-23|2403.36
#2007-02-26|2420.31
#2007-02-27|2335.78
#2007-02-28|2311.35
#2007-03-01|2270.27
#2007-03-02|2280.26
#2007-03-05|2230.40
#2007-03-06|2263.47
#2007-03-07|2287.96
#2007-03-08|2319.01
#2007-03-09|2313.96
#2007-03-12|2324.56
#2007-03-13|2312.42
#2007-03-14|2279.73
#2007-03-15|2309.97
#2007-03-16|2323.96
#2007-03-19|2359.84
#2007-03-20|2360.22
#2007-03-21|2375.47
#2007-03-22|2398.35
#2007-03-23|2397.79
#2007-03-26|2385.13
#2007-03-27|2394.21
#2007-03-28|2394.06
#2007-03-29|2410.16
#2007-03-30|2421.06
#2007-04-02|2440.18
#2007-04-03|2468.68
#2007-04-04|2473.31
#2007-04-05|2491.12
#2007-04-06| .
#2007-04-09|2478.10
#2007-04-10|2516.81
#2007-04-11|2501.94
#2007-04-12|2502.16
#2007-04-13|2523.03
#2007-04-16|2548.80
#2007-04-17|2555.31
#2007-04-18|2553.64
#2007-04-19|2551.31
#2007-04-20|2565.40
#2007-04-23|2574.50
#2007-04-24|2563.90
#2007-04-25|2599.66
#2007-04-26|2594.34
#2007-04-27|2605.35
#2007-04-30|2608.83
#2007-05-01|2599.05
#2007-05-02|2604.68
#2007-05-03|2571.73
#2007-05-04|2593.76
#2007-05-07|2612.40
#2007-05-08|2562.60
#2007-05-09|2576.85
#2007-05-10|2553.48
#2007-05-11|2555.55
#2007-05-14|2559.52
#2007-05-15|2560.46
#2007-05-16|2552.46
#2007-05-17|2547.46
#2007-05-18|2573.90
#2007-05-21|2583.45
#2007-05-22|2583.23
#2007-05-23|2600.65
#2007-05-24|2562.54
#2007-05-25|2564.42
#2007-05-28| .
#2007-05-29|2584.63
#2007-05-30|2556.27
#2007-05-31|2586.32
#2007-06-01|2577.08
#2007-06-04|2565.17
#2007-06-05|2584.07
#2007-06-06|2528.46
#2007-06-07|2495.70
#2007-06-08|2470.82
#2007-06-11|2486.99
#2007-06-12|2475.61
#2007-06-13|2462.02
#2007-06-14|2496.96
#2007-06-15|2527.97
#2007-06-18|2531.02
#2007-06-19|2541.73
#2007-06-20|2538.54
#2007-06-21|2516.65
#2007-06-22|2512.91
#2007-06-25|2505.85
#2007-06-26|2483.87
#2007-06-27|2482.43
#2007-06-28|2493.12
#2007-06-29|2508.22
#2007-07-02|2541.81
#2007-07-03|2545.24
#2007-07-04| .
#2007-07-05|2550.51
#2007-07-06|2561.14
#2007-07-09|2573.06
#2007-07-10|2569.21
#2007-07-11|2578.40
#2007-07-12|2596.39
#2007-07-13|2603.04
#2007-07-16|2610.67
#2007-07-17|2600.77
#2007-07-18|2584.77
#2007-07-19|2607.55
#2007-07-20|2585.51
#2007-07-23|2582.01
#2007-07-24|2554.33
#2007-07-25|2482.70
#2007-07-26|2424.99
#2007-07-27|2406.36
#2007-07-30|2420.21
#2007-07-31|2447.12
#2007-08-01|2399.41
#2007-08-02|2406.74
#2007-08-03|2401.71
#2007-08-06|2357.56
#2007-08-07|2374.45
#2007-08-08|2416.87
#2007-08-09|2368.17
#2007-08-10|2315.80
#2007-08-13|2313.32
#2007-08-14|2300.90
#2007-08-15|2283.44
#2007-08-16|2188.17
#2007-08-17|2212.08
#2007-08-20|2229.69
#2007-08-21|2229.60
#2007-08-22|2276.38
#2007-08-23|2284.40
#2007-08-24|2305.11
#2007-08-27|2317.59
#2007-08-28|2283.53
#2007-08-29|2303.81
#2007-08-30|2321.95
#2007-08-31|2349.34
#2007-09-03| .
#2007-09-04|2368.39
#2007-09-05|2336.42
#2007-09-06|2335.39
#2007-09-07|2307.28
#2007-09-10|2288.32
#2007-09-11|2310.18
#2007-09-12|2302.52
#2007-09-13|2294.81
#2007-09-14|2267.54
#2007-09-17|2219.90
#2007-09-18|2237.53
#2007-09-19|2291.08
#2007-09-20|2298.76
#2007-09-21|2309.79
#2007-09-24|2316.55
#2007-09-25|2291.92
#2007-09-26|2306.23
#2007-09-27|2315.65
#2007-09-28|2334.17
#2007-10-01|2352.78
#2007-10-02|2360.72
#2007-10-03|2363.48
#2007-10-04|2370.94
#2007-10-05|2380.17
#2007-10-08|2381.64
#2007-10-09|2403.84
#2007-10-10|2416.19
#2007-10-11|2439.67
#2007-10-12|2423.08
#2007-10-15|2417.48
#2007-10-16|2389.18
#2007-10-17|2408.25
#2007-10-18|2386.46
#2007-10-19|2371.38
#2007-10-22|2317.69
#2007-10-23|2361.52
#2007-10-24|2337.94
#2007-10-25|2372.84
#2007-10-26|2384.89
#2007-10-29|2399.42
#2007-10-30|2401.89
#2007-10-31|2437.96
#2007-11-01|2395.77
#2007-11-02|2397.90
#2007-11-05|2360.23
#2007-11-06|2370.51
#2007-11-07|2344.88
#2007-11-08|2322.91
#2007-11-09|2267.51
#2007-11-12|2249.99
#2007-11-13|2268.10
#2007-11-14|2304.03
#2007-11-15|2252.60
#2007-11-16|2229.34
#2007-11-19|2154.89
#2007-11-20|2177.66
#2007-11-21|2098.01
#2007-11-22| .
#2007-11-23|2156.53
#2007-11-26|2153.86
#2007-11-27|2155.23
#2007-11-28|2169.29
#2007-11-29|2173.12
#2007-11-30|2188.70
#2007-12-03|2190.23
#2007-12-04|2172.64
#2007-12-05|2193.67
#2007-12-06|2183.75
#2007-12-07|2203.01
#2007-12-10|2223.82
#2007-12-11|2219.69
#2007-12-12|2214.17
#2007-12-13|2156.14
#2007-12-14|2127.80
#2007-12-17|2070.35
#2007-12-18|2075.43
#2007-12-19|2057.01
#2007-12-20|2047.90
#2007-12-21|2064.58
#2007-12-24|2069.15
#2007-12-25| .
#2007-12-26|2083.37
#2007-12-27|2104.03
#2007-12-28|2140.14
#2007-12-31|2127.94
#2008-01-01| .
#2008-01-02|2136.42
#2008-01-03|2115.72
#2008-01-04|2065.27
#2008-01-07|2003.57
#2008-01-08|1997.09
#2008-01-09|1935.60
#2008-01-10|1920.87
#2008-01-11|1927.67
#2008-01-14|1972.14
#2008-01-15|1914.67
#2008-01-16|1886.87
#2008-01-17|1883.10
#2008-01-18|1855.41
#2008-01-21| .
#2008-01-22|1808.45
#2008-01-23|1751.92
#2008-01-24|1814.21
#2008-01-25|1839.93
#2008-01-28|1834.34
#2008-01-29|1874.05
#2008-01-30|1868.48
#2008-01-31|1874.69
#2008-02-01|1917.27
#2008-02-04|1938.20
#2008-02-05|1853.73
#2008-02-06|1864.45
#2008-02-07|1814.56
#2008-02-08|1821.15
#2008-02-11|1793.76
#2008-02-12|1850.30
#2008-02-13|1860.67
#2008-02-14|1865.98
#2008-02-15|1859.78
#2008-02-18| .
#2008-02-19|1898.88
#2008-02-20|1879.37
#2008-02-21|1914.13
#2008-02-22|1901.64
#2008-02-25|1932.35
#2008-02-26|1963.63
#2008-02-27|1976.68
#2008-02-28|1965.25
#2008-02-29|1936.45
#2008-03-03|1912.64
#2008-03-04|1888.55
#2008-03-05|1927.09
#2008-03-06|1913.11
#2008-03-07|1880.97
#2008-03-10|1851.00
#2008-03-11|1875.41
#2008-03-12|1894.61
#2008-03-13|1880.83
#2008-03-14|1863.04
#2008-03-17|1809.77
#2008-03-18|1842.07
#2008-03-19|1776.89
#2008-03-20|1738.39
#2008-03-21| .
#2008-03-24|1735.86
#2008-03-25|1825.81
#2008-03-26|1841.54
#2008-03-27|1897.29
#2008-03-28|1899.24
#2008-03-31|1935.38
#2008-04-01|1956.86
#2008-04-02|1978.11
#2008-04-03|1965.57
#2008-04-04|1985.87
#2008-04-07|1992.50
#2008-04-08|1970.46
#2008-04-09|1974.52
#2008-04-10|1961.47
#2008-04-11|1954.96
#2008-04-14|1943.04
#2008-04-15|1939.05
#2008-04-16|1996.70
#2008-04-17|1976.93
#2008-04-18|1981.61
#2008-04-21|1998.18
#2008-04-22|1979.00
#2008-04-23|1969.41
#2008-04-24|1942.75
#2008-04-25|1950.99
#2008-04-28|1960.14
#2008-04-29|1946.21
#2008-04-30|1965.06
#2008-05-01|1950.11
#2008-05-02|1967.00
#2008-05-05|1992.28
#2008-05-06|1995.03
#2008-05-07|1993.82
#2008-05-08|1990.23
#2008-05-09|1971.07
#2008-05-12|1991.43
#2008-05-13|1989.22
#2008-05-14|1997.94
#2008-05-15|1997.37
#2008-05-16|2006.62
#2008-05-19|2036.24
#2008-05-20|2017.64
#2008-05-21|2030.26
#2008-05-22|2023.67
#2008-05-23|2018.11
#2008-05-26| .
#2008-05-27|1994.31
#2008-05-28|1988.31
#2008-05-29|1977.00
#2008-05-30|1984.34
#2008-06-02|1962.11
#2008-06-03|1976.15
#2008-06-04|1960.36
#2008-06-05|1984.84
#2008-06-06|1965.24
#2008-06-09|1939.55
#2008-06-10|1884.09
#2008-06-11|1867.98
#2008-06-12|1860.31
#2008-06-13|1845.25
#2008-06-16|1859.20
#2008-06-17|1882.99
#2008-06-18|1839.95
#2008-06-19|1813.34
#2008-06-20|1792.03
#2008-06-23|1770.57
#2008-06-24|1757.47
#2008-06-25|1789.65
#2008-06-26|1778.21
#2008-06-27|1762.22
#2008-06-30|1757.22
#2008-07-01|1722.72
#2008-07-02|1733.94
#2008-07-03|1703.23
#2008-07-04| .
#2008-07-07|1707.09
#2008-07-08|1673.50
#2008-07-09|1711.07
#2008-07-10|1688.96
#2008-07-11|1657.02
#2008-07-14|1658.04
#2008-07-15|1618.23
#2008-07-16|1622.77
#2008-07-17|1672.49
#2008-07-18|1697.83
#2008-07-21|1726.22
#2008-07-22|1719.09
#2008-07-23|1735.15
#2008-07-24|1703.42
#2008-07-25|1695.19
#2008-07-28|1679.22
#2008-07-29|1659.79
#2008-07-30|1682.39
#2008-07-31|1683.02
#2008-08-01|1670.53
#2008-08-04|1671.04
#2008-08-05|1704.05
#2008-08-06|1713.14
#2008-08-07|1707.10
#2008-08-08|1696.53
#2008-08-11|1718.03
#2008-08-12|1722.15
#2008-08-13|1686.38
#2008-08-14|1683.43
#2008-08-15|1659.75
#2008-08-18|1675.00
#2008-08-19|1631.90
#2008-08-20|1628.39
#2008-08-21|1639.96
#2008-08-22|1660.11
#2008-08-25|1650.52
#2008-08-26|1641.36
#2008-08-27|1645.51
#2008-08-28|1674.16
#2008-08-29|1696.23
#2008-09-01| .
#2008-09-02|1698.85
#2008-09-03|1685.46
#2008-09-04|1627.98
#2008-09-05|1586.21
#2008-09-08|1612.72
#2008-09-09|1591.07
#2008-09-10|1573.88
#2008-09-11|1542.13
#2008-09-12|1581.45
#2008-09-15|1536.59
#2008-09-16|1505.07
#2008-09-17|1469.71
#2008-09-18|1450.58
#2008-09-19|1526.77
#2008-09-22|1539.42
#2008-09-23|1519.44
#2008-09-24|1503.20
#2008-09-25|1519.31
#2008-09-26|1487.30
#2008-09-29|1408.98
#2008-09-30|1372.00
#2008-10-01|1347.99
#2008-10-02|1316.07
#2008-10-03|1316.60
#2008-10-06|1191.31
#2008-10-07|1169.47
#2008-10-08|1105.69
#2008-10-09|1112.05
#2008-10-10|1045.91
#2008-10-13|1154.78
#2008-10-14|1205.43
#2008-10-15|1157.22
#2008-10-16|1114.26
#2008-10-17|1132.03
#2008-10-20|1145.41
#2008-10-21|1135.37
#2008-10-22|1074.23
#2008-10-23|1057.06
#2008-10-24|1004.82
#2008-10-27| 953.75
#2008-10-28| 960.60
#2008-10-29|1018.24
#2008-10-30|1032.83
#2008-10-31|1042.04
#2008-11-03|1078.88
#2008-11-04|1132.82
#2008-11-05|1137.57
#2008-11-06|1077.79
#2008-11-07|1080.17
#2008-11-10|1090.17
#2008-11-11|1038.95
#2008-11-12|1014.79
#2008-11-13|1011.42
#2008-11-14|1015.10
#2008-11-17| 999.83
#2008-11-18| 995.69
#2008-11-19| 979.08
#2008-11-20| 947.11
#2008-11-21| 927.55
#2008-11-24| 984.18
#2008-11-25| 991.83
#2008-11-26| 992.34
#2008-11-27| .
#2008-11-28| 977.49
#2008-12-01| 945.66
#2008-12-02| 954.10
#2008-12-03| 946.91
#2008-12-04| 951.06
#2008-12-05| 922.81
#2008-12-08| 966.38
#2008-12-09| 971.98
#2008-12-10| 995.32
#2008-12-11|1015.34
#2008-12-12|1011.73
#2008-12-15|1034.64
#2008-12-16|1047.31
#2008-12-17|1087.51
#2008-12-18|1103.20
#2008-12-19|1068.11
#2008-12-22|1060.45
#2008-12-23|1060.91
#2008-12-24|1064.31
#2008-12-25| .
#2008-12-26|1069.45
#2008-12-29|1083.30
#2008-12-30|1085.95
#2008-12-31|1067.23
#2009-01-01| .
#2009-01-02|1094.43
#2009-01-05|1089.99
#2009-01-06|1098.59
#2009-01-07|1112.63
#2009-01-08|1112.52
#2009-01-09|1086.62
#2009-01-12|1068.69
#2009-01-13|1030.56
#2009-01-14|1001.59
#2009-01-15| 983.32
#2009-01-16| 998.34
#2009-01-19| .
#2009-01-20| 951.55
#2009-01-21| 939.70
#2009-01-22| 929.07
#2009-01-23| 903.76
#2009-01-26| 941.32
#2009-01-27| 951.55
#2009-01-28| 976.61
#2009-01-29| 958.37
#2009-01-30| 941.56
#2009-02-02| 918.26
#2009-02-03| 935.35
#2009-02-04| 940.25
#2009-02-05| 938.26
#2009-02-06| 956.96
#2009-02-09| 985.27
#2009-02-10| 973.63
#2009-02-11| 957.89
#2009-02-12| 935.48
#2009-02-13| 950.42
#2009-02-16| .
#2009-02-17| 893.89
#2009-02-18| 885.60
#2009-02-19| 895.10
#2009-02-20| 858.10
#2009-02-23| 841.59
#2009-02-24| 831.63
#2009-02-25| 824.86
#2009-02-26| 840.51
#2009-02-27| 829.68
#2009-03-02| 785.12
#2009-03-03| 767.51
#2009-03-04| 781.63
#2009-03-05| 746.97
#2009-03-06| 735.19
#2009-03-09| 716.70
#2009-03-10| 748.61
#2009-03-11| 751.08
#2009-03-12| 765.44
#2009-03-13| 771.10
#2009-03-16| 796.23
#2009-03-17| 794.47
#2009-03-18| 808.39
#2009-03-19| 853.55
#2009-03-20| 843.41
#2009-03-23| 873.71
#2009-03-24| 877.41
#2009-03-25| 899.07
#2009-03-26| 908.02
#2009-03-27| 886.00
#2009-03-30| 856.36
#2009-03-31| 885.80
#2009-04-01| 911.77
#2009-04-02| 958.76
#2009-04-03| 973.84
#2009-04-06| 963.46
#2009-04-07| 949.56
#2009-04-08| 959.89
#2009-04-09| 980.30
#2009-04-10| .
#2009-04-13| 988.62
#2009-04-14| 990.21
#2009-04-15| 991.50
#2009-04-16|1012.73
#2009-04-17|1015.10
#2009-04-20| 977.69
#2009-04-21| 985.32
#2009-04-22|1018.73
#2009-04-23|1027.20
#2009-04-24|1072.30
#2009-04-27|1059.08
#2009-04-28|1037.29
#2009-04-29|1083.24
#2009-04-30|1084.62
#2009-05-01|1084.78
#2009-05-04|1129.41
#2009-05-05|1130.94
#2009-05-06|1142.22
#2009-05-07|1142.67
#2009-05-08|1164.82
#2009-05-11|1158.91
#2009-05-12|1167.70
#2009-05-13|1111.44
#2009-05-14|1123.15
#2009-05-15|1131.08
#2009-05-18|1157.62
#2009-05-19|1183.65
#2009-05-20|1226.16
#2009-05-21|1209.00
#2009-05-22|1235.85
#2009-05-25| .
#2009-05-26|1238.54
#2009-05-27|1242.46
#2009-05-28|1231.61
#2009-05-29|1240.45
#2009-06-01|1268.54
#2009-06-02|1298.44
#2009-06-03|1265.01
#2009-06-04|1259.84
#2009-06-05|1248.12
#2009-06-08|1212.36
#2009-06-09|1232.27
#2009-06-10|1244.61
#2009-06-11|1261.95
#2009-06-12|1246.31
#2009-06-15|1234.24
#2009-06-16|1235.26
#2009-06-17|1177.37
#2009-06-18|1181.81
#2009-06-19|1180.25
#2009-06-22|1138.83
#2009-06-23|1146.29
#2009-06-24|1176.11
#2009-06-25|1169.91
#2009-06-26|1187.25
#2009-06-29|1200.93
#2009-06-30|1190.81
#2009-07-01|1213.94
#2009-07-02|1182.78
#2009-07-03| .
#2009-07-06|1141.11
#2009-07-07|1145.40
#2009-07-08|1109.45
#2009-07-09|1120.99
#2009-07-10|1102.26
#2009-07-13|1119.19
#2009-07-14|1129.79
#2009-07-15|1176.04
#2009-07-16|1184.31
#2009-07-17|1186.00
#2009-07-20|1214.33
#2009-07-21|1228.74
#2009-07-22|1227.10
#2009-07-23|1247.45
#2009-07-24|1241.27
#2009-07-27|1249.98
#2009-07-28|1233.52
#2009-07-29|1230.68
#2009-07-30|1260.12
#2009-07-31|1268.21
#2009-08-03|1311.07
#2009-08-04|1304.79
#2009-08-05|1306.83
#2009-08-06|1320.41
#2009-08-07|1310.58
#2009-08-10|1316.49
#2009-08-11|1295.43
#2009-08-12|1313.70
#2009-08-13|1337.70
#2009-08-14|1333.95
#2009-08-17|1284.83
#2009-08-18|1306.66
#2009-08-19|1309.85
#2009-08-20|1330.11
#2009-08-21|1358.14
#2009-08-24|1389.30
#2009-08-25|1394.73
#2009-08-26|1385.28
#2009-08-27|1372.72
#2009-08-28|1395.19
#2009-08-31|1378.04
#2009-09-01|1348.88
#2009-09-02|1317.81
#2009-09-03|1333.70
#2009-09-04|1343.28
#2009-09-07| .
#2009-09-08|1403.70
#2009-09-09|1426.88
#2009-09-10|1432.05
#2009-09-11|1443.23
#2009-09-14|1442.52
#2009-09-15|1456.80
#2009-09-16|1492.37
#2009-09-17|1498.27
#2009-09-18|1493.38
#2009-09-21|1463.07
#2009-09-22|1489.12
#2009-09-23|1489.04
#2009-09-24|1472.54
#2009-09-25|1463.99
#2009-09-28|1475.72
#2009-09-29|1465.16
#2009-09-30|1479.80
#2009-10-01|1460.30
#2009-10-02|1446.46
#2009-10-05|1456.40
#2009-10-06|1504.71
#2009-10-07|1501.08
#2009-10-08|1527.88
#2009-10-09|1532.87
#2009-10-12|1603.35
#2009-10-13|1630.49
#2009-10-14|1729.27
#2009-10-15|1685.28
#2009-10-16|1664.08
#2009-10-19|1678.47
#2009-10-20|1665.80
#2009-10-21|1644.11
#2009-10-22|1608.33
#2009-10-23|1577.89
#2009-10-26|1544.49
#2009-10-27|1503.36
#2009-10-28|1433.94
#2009-10-29|1490.81
#2009-10-30|1444.67
#2009-11-02|1451.03
#2009-11-03|1412.18
#2009-11-04|1469.96
#2009-11-05|1490.12
#2009-11-06|1484.50
#2009-11-09|1516.35
#2009-11-10|1498.76
#2009-11-11|1516.98
#2009-11-12|1509.06
#2009-11-13|1512.77
#2009-11-16|1536.62
#2009-11-17|1514.94
#2009-11-18|1524.71
#2009-11-19|1483.75
#2009-11-20|1463.69
#2009-11-23|1507.79
#2009-11-24|1493.94
#2009-11-25|1498.24
#2009-11-26| .
#2009-11-27|1467.15
#2009-11-30|1457.08
#2009-12-01|1501.60
#2009-12-02|1502.02
#2009-12-03|1507.83
#2009-12-04|1491.76
#2009-12-07|1485.77
#2009-12-08|1460.35
#2009-12-09|1443.70
#2009-12-10|1448.32
#2009-12-11|1442.09
#2009-12-14|1454.79
#2009-12-15|1439.26
#2009-12-16|1453.17
#2009-12-17|1419.10
#2009-12-18|1404.86
#2009-12-21|1417.10
#2009-12-22|1416.71
#2009-12-23|1427.43
#2009-12-24|1429.87
#2009-12-25| .
#2009-12-28|1446.27
#2009-12-29|1454.40
#2009-12-30|1445.52
#2009-12-31|1450.22
#2010-01-01| .
#2010-01-04|1486.73
#2010-01-05|1494.02
#2010-01-06|1494.81
#2010-01-07|1488.42
#2010-01-08|1490.26
#2010-01-11|1507.63
#2010-01-12|1493.55
#2010-01-13|1494.71
#2010-01-14|1499.52
#2010-01-15|1478.89
#2010-01-18| .
#2010-01-19|1486.53
#2010-01-20|1446.04
#2010-01-21|1426.81
#2010-01-22|1413.42
#2010-01-25|1418.82
#2010-01-26|1411.12
#2010-01-27|1398.59
#2010-01-28|1379.49
#2010-01-29|1377.72
#2010-02-01|1385.25
#2010-02-02|1403.78
#2010-02-03|1395.87
#2010-02-04|1343.96
#2010-02-05|1292.22
#2010-02-08|1286.01
#2010-02-09|1291.91
#2010-02-10|1300.73
#2010-02-11|1286.92
#2010-02-12|1282.89
#2010-02-15| .
#2010-02-16|1304.48
#2010-02-17|1316.42
#2010-02-18|1316.53
#2010-02-19|1312.98
#2010-02-22|1323.38
#2010-02-23|1306.25
#2010-02-24|1303.66
#2010-02-25|1276.41
#2010-02-26|1301.73
#2010-03-01|1300.57
#2010-03-02|1321.52
#2010-03-03|1351.45
#2010-03-04|1349.40
#2010-03-05|1365.06
#2010-03-08|1370.46
#2010-03-09|1364.10
#2010-03-10|1388.22
#2010-03-11|1390.20
#2010-03-12|1401.41
#2010-03-15|1384.79
#2010-03-16|1411.88
#2010-03-17|1414.83
#2010-03-18|1399.76
#2010-03-19|1389.46
#2010-03-22|1391.14
#2010-03-23|1402.22
#2010-03-24|1386.23
#2010-03-25|1400.51
#2010-03-26|1406.79
#2010-03-29|1420.61
#2010-03-30|1406.99
#2010-03-31|1407.31
#2010-04-01|1424.93
#2010-04-02| .
#2010-04-05|1421.67
#2010-04-06|1413.23
#2010-04-07|1408.43
#2010-04-08|1398.22
#2010-04-09|1420.23
#2010-04-12|1439.65
#2010-04-13|1429.01
#2010-04-14|1448.96
#2010-04-15|1447.28
#2010-04-16|1426.41
#2010-04-19|1400.22
#2010-04-20|1423.71
#2010-04-21|1414.15
#2010-04-22|1384.40
#2010-04-23|1404.75
#2010-04-26|1406.04
#2010-04-27|1369.15
#2010-04-28|1329.15
#2010-04-29|1352.96
#2010-04-30|1359.09
#2010-05-03|1361.38
#2010-05-04|1293.23
#2010-05-05|1250.83
#2010-05-06|1205.11
#2010-05-07|1159.48
#2010-05-10|1258.19
#2010-05-11|1232.00
#2010-05-12|1257.30
#2010-05-13|1242.01
#2010-05-14|1178.98
#2010-05-17|1156.18
#2010-05-18|1181.10
#2010-05-19|1143.97
#2010-05-20|1124.12
#2010-05-21|1152.51
#2010-05-24|1130.35
#2010-05-25|1082.71
#2010-05-26|1110.08
#2010-05-27|1150.73
#2010-05-28|1156.61
#2010-05-31| .
#2010-06-01|1156.89
#2010-06-02|1148.92
#2010-06-03|1161.28
#2010-06-04|1114.27
#2010-06-07|1094.22
#2010-06-08|1085.92
#2010-06-09|1113.80
#2010-06-10|1142.60
#2010-06-11|1153.81
#2010-06-14|1194.88
#2010-06-15|1205.31
#2010-06-16|1199.60
#2010-06-17|1202.43
#2010-06-18|1211.03
#2010-06-21|1214.28
#2010-06-22|1199.19
#2010-06-23|1180.35
#2010-06-24|1165.79
#2010-06-25|1158.15
#2010-06-28|1177.95
#2010-06-29|1121.11
#2010-06-30|1133.86
#2010-07-01|1125.67
#2010-07-02|1143.82
#2010-07-05| .
#2010-07-06|1173.75
#2010-07-07|1192.52
#2010-07-08|1204.97
#2010-07-09|1202.37
#2010-07-12|1198.43
#2010-07-13|1221.64
#2010-07-14|1222.81
#2010-07-15|1227.02
#2010-07-16|1217.08
#2010-07-19|1211.92
#2010-07-20|1194.30
#2010-07-21|1200.33
#2010-07-22|1231.48
#2010-07-23|1220.42
#2010-07-26|1241.53
#2010-07-27|1249.65
#2010-07-28|1249.05
#2010-07-29|1260.31
#2010-07-30|1247.55
#2010-08-02|1284.83
#2010-08-03|1285.86
#2010-08-04|1279.46
#2010-08-05|1276.09
#2010-08-06|1285.02
#2010-08-09|1287.19
#2010-08-10|1260.60
#2010-08-11|1207.39
#2010-08-12|1195.79
#2010-08-13|1186.79
#2010-08-16|1197.47
#2010-08-17|1215.26
#2010-08-18|1208.43
#2010-08-19|1193.23
#2010-08-20|1161.46
#2010-08-23|1165.43
#2010-08-24|1149.85
#2010-08-25|1136.70
#2010-08-26|1158.36
#2010-08-27|1167.57
#2010-08-30|1167.64
#2010-08-31|1168.38
#2010-09-01|1211.90
#2010-09-02|1212.73
#2010-09-03|1219.66
#2010-09-06| .
#2010-09-07|1199.16
#2010-09-08|1208.72
#2010-09-09|1220.55
#2010-09-10|1221.51
#2010-09-13|1243.59
#2010-09-14|1254.69
#2010-09-15|1254.35
#2010-09-16|1256.70
#2010-09-17|1250.94
#2010-09-20|1267.46
#2010-09-21|1279.36
#2010-09-22|1293.84
#2010-09-23|1280.95
#2010-09-24|1312.08
#2010-09-27|1317.96
#2010-09-28|1326.53
#2010-09-29|1326.37
#2010-09-30|1335.86
#2010-10-01|1342.19
#2010-10-04|1326.05
#2010-10-05|1364.43
#2010-10-06|1372.37
#2010-10-07|1381.28
#2010-10-08|1382.81
#2010-10-11|1387.70
#2010-10-12|1378.31
#2010-10-13|1410.62
#2010-10-14|1423.93
#2010-10-15|1412.45
#2010-10-18|1416.95
#2010-10-19|1394.65
#2010-10-20|1415.76
#2010-10-21|1435.00
#2010-10-22|1424.90
#2010-10-25|1432.61
#2010-10-26|1415.56
#2010-10-27|1397.41
#2010-10-28|1415.87
#2010-10-29|1419.03
#2010-11-01|1407.52
#2010-11-02|1418.37
#2010-11-03|1405.17
#2010-11-04|1442.23
#2010-11-05|1414.97
#2010-11-08|1392.86
#2010-11-09|1403.66
#2010-11-10|1362.26
#2010-11-11|1343.38
#2010-11-12|1339.71
#2010-11-15|1335.98
#2010-11-16|1297.86
#2010-11-17|1307.50
#2010-11-18|1323.96
#2010-11-19|1329.81
#2010-11-22|1312.40
#2010-11-23|1264.84
#2010-11-24|1266.19
#2010-11-25| .
#2010-11-26|1247.68
#2010-11-29|1210.21
#2010-11-30|1186.39
#2010-12-01|1221.34
#2010-12-02|1264.09
#2010-12-03|1285.26
#2010-12-06|1266.28
#2010-12-07|1281.96
#2010-12-08|1285.45
#2010-12-09|1293.85
#2010-12-10|1300.62
#2010-12-13|1323.21
#2010-12-14|1322.54
#2010-12-15|1308.00
#2010-12-16|1291.15
#2010-12-17|1279.75
#2010-12-20|1286.28
#2010-12-21|1303.31
#2010-12-22|1304.71
#2010-12-23|1299.98
#2010-12-24| .
#2010-12-27|1298.43
#2010-12-28|1296.87
#2010-12-29|1303.73
#2010-12-30|1306.50
#2010-12-31|1319.63
#2011-01-03|1327.00
#2011-01-04|1325.00
#2011-01-05|1302.98
#2011-01-06|1292.82
#2011-01-07|1280.92
#2011-01-10|1246.92
#2011-01-11|1267.82
#2011-01-12|1305.90
#2011-01-13|1344.72
#2011-01-14|1344.79
#2011-01-17| .
#2011-01-18|1354.82
#2011-01-19|1370.96
#2011-01-20|1357.39
#2011-01-21|1392.34
#2011-01-24|1405.95
#2011-01-25|1393.74
#2011-01-26|1398.15
#2011-01-27|1420.64
#2011-01-28|1405.61
#2011-01-31|1407.84
#2011-02-01|1436.57
#2011-02-02|1432.33
#2011-02-03|1405.32
#2011-02-04|1403.64
#2011-02-07|1418.51
#2011-02-08|1433.85
#2011-02-09|1440.42
#2011-02-10|1418.55
#2011-02-11|1415.65
#2011-02-14|1410.92
#2011-02-15|1418.47
#2011-02-16|1430.55
#2011-02-17|1432.69
#2011-02-18|1435.60
#2011-02-21| .
#2011-02-22|1392.29
#2011-02-23|1396.06
#2011-02-24|1389.50
#2011-02-25|1408.37
#2011-02-28|1426.43
#2011-03-01|1427.69
#2011-03-02|1429.64
#2011-03-03|1430.68
#2011-03-04|1431.09
#2011-03-07|1446.44
#2011-03-08|1434.58
#2011-03-09|1451.93
#2011-03-10|1428.31
#2011-03-11|1417.78
#2011-03-14|1428.12
#2011-03-15|1400.05
#2011-03-16|1377.07
#2011-03-17|1400.65
#2011-03-18|1422.72
#2011-03-21|1450.91
#2011-03-22|1452.06
#2011-03-23|1446.72
#2011-03-24|1465.19
#2011-03-25|1468.41
#2011-03-28|1466.97
#2011-03-29|1450.55
#2011-03-30|1468.44
#2011-03-31|1472.52
#2011-04-01|1475.49
#2011-04-04|1494.45
#2011-04-05|1492.67
#2011-04-06|1521.11
#2011-04-07|1515.40
#2011-04-08|1538.72
#2011-04-11|1541.29
#2011-04-12|1526.23
#2011-04-13|1535.70
#2011-04-14|1525.14
#2011-04-15|1515.50
#2011-04-18|1462.31
#2011-04-19|1485.75
#2011-04-20|1520.88
#2011-04-21|1532.09
#2011-04-22| .
#2011-04-25|1530.99
#2011-04-26|1547.73
#2011-04-27|1557.90
#2011-04-28|1591.13
#2011-04-29|1596.92
#2011-05-02|1602.04
#2011-05-03|1593.28
#2011-05-04|1579.28
#2011-05-05|1541.65
#2011-05-06|1547.06
#2011-05-09|1510.11
#2011-05-10|1534.81
#2011-05-11|1529.39
#2011-05-12|1519.32
#2011-05-13|1501.66
#2011-05-16|1502.43
#2011-05-17|1482.28
#2011-05-18|1491.55
#2011-05-19|1497.22
#2011-05-20|1465.59
#2011-05-23|1430.77
#2011-05-24|1445.65
#2011-05-25|1450.18
#2011-05-26|1446.85
#2011-05-27|1469.60
#2011-05-30| .
#2011-05-31|1492.63
#2011-06-01|1496.32
#2011-06-02|1488.28
#2011-06-03|1497.26
#2011-06-06|1484.64
#2011-06-07|1488.09
#2011-06-08|1454.28
#2011-06-09|1452.35
#2011-06-10|1424.58
#2011-06-13|1419.59
#2011-06-14|1441.84
#2011-06-15|1400.50
#2011-06-16|1377.63
#2011-06-17|1400.55
#2011-06-20|1378.29
#2011-06-21|1405.62
#2011-06-22|1402.90
#2011-06-23|1332.42
#2011-06-24|1320.91
#2011-06-27|1331.56
#2011-06-28|1345.64
#2011-06-29|1387.28
#2011-06-30|1420.06
#2011-07-01|1433.98
#2011-07-04| .
#2011-07-05|1418.31
#2011-07-06|1379.04
#2011-07-07|1388.24
#2011-07-08|1342.41
#2011-07-11|1268.13
#2011-07-12|1276.11
#2011-07-13|1311.15
#2011-07-14|1296.88
#2011-07-15|1278.21
#2011-07-18|1239.26
#2011-07-19|1263.92
#2011-07-20|1288.36
#2011-07-21|1337.20
#2011-07-22|1353.55
#2011-07-25|1326.19
#2011-07-26|1335.41
#2011-07-27|1304.77
#2011-07-28|1301.00
#2011-07-29|1308.64
#2011-08-01|1255.32
#2011-08-02|1214.98
#2011-08-03|1206.67
#2011-08-04|1149.59
#2011-08-05|1143.37
#2011-08-08|1097.65
#2011-08-09|1116.08
#2011-08-10|1068.56
#2011-08-11|1110.33
#2011-08-12|1155.41
#2011-08-15|1174.10
#2011-08-16|1167.91
#2011-08-17|1181.53
#2011-08-18|1112.47
#2011-08-19|1110.81
#2011-08-22|1123.11
#2011-08-23|1112.53
#2011-08-24|1133.26
#2011-08-25|1128.32
#2011-08-26|1127.65
#2011-08-29|1170.21
#2011-08-30|1164.22
#2011-08-31|1193.89
#2011-09-01|1183.00
#2011-09-02|1143.16
#2011-09-05| .
#2011-09-06|1062.03
#2011-09-07|1097.62
#2011-09-08|1091.86
#2011-09-09|1036.65
#2011-09-12| 995.59
#2011-09-13|1012.06
#2011-09-14|1036.25
#2011-09-15|1069.23
#2011-09-16|1073.76
#2011-09-19|1042.90
#2011-09-20|1054.11
#2011-09-21|1047.51
#2011-09-22| 985.04
#2011-09-23| 985.67
#2011-09-26| 999.70
#2011-09-27|1051.30
#2011-09-28|1055.21
#2011-09-29|1065.56
#2011-09-30|1034.95
#2011-10-03|1015.90
#2011-10-04| 988.45
#2011-10-05|1014.89
#2011-10-06|1055.39
#2011-10-07|1057.67
#2011-10-10|1095.28
#2011-10-11|1086.92
#2011-10-12|1120.19
#2011-10-13|1096.83
#2011-10-14|1124.84
#2011-10-17|1098.53
#2011-10-18|1097.58
#2011-10-19|1113.81
#2011-10-20|1081.74
#2011-10-21|1111.74
#2011-10-24|1117.52
#2011-10-25|1116.63
#2011-10-26|1108.81
#2011-10-27|1167.25
#2011-10-28|1160.07
#2011-10-31|1114.38
#2011-11-01|1039.01
#2011-11-02|1060.42
#2011-11-03|1085.10
#2011-11-04|1066.36
#2011-11-07|1065.41
#2011-11-08|1066.71
#2011-11-09|1012.22
#2011-11-10|1015.49
#2011-11-11|1060.78
#2011-11-14|1039.32
#2011-11-15|1016.47
#2011-11-16|1019.82
#2011-11-17|1002.17
#2011-11-18|1000.97
#2011-11-21| 955.54
#2011-11-22| 944.95
#2011-11-23| 910.50
#2011-11-24| .
#2011-11-25| 894.38
#2011-11-28| 931.13
#2011-11-29| 927.94
#2011-11-30| 976.93
#2011-12-01| 975.73
#2011-12-02| 986.91
#2011-12-05|1016.91
#2011-12-06| 999.24
#2011-12-07| 987.15
#2011-12-08| 952.91
#2011-12-09| 969.88
#2011-12-12| 931.96
#2011-12-13| 919.22
#2011-12-14| 885.20
#2011-12-15| 887.89
#2011-12-16| 887.51
#2011-12-19| 884.74
#2011-12-20| 916.61
#2011-12-21| 905.07
#2011-12-22| 913.24
#2011-12-23| 916.83
#2011-12-26| .
#2011-12-27| 913.59
#2011-12-28| 902.63
#2011-12-29| 901.76
#2011-12-30| 911.46
#2012-01-02| .
#2012-01-03| 947.95
#2012-01-04| 929.65
#2012-01-05| 897.57
#2012-01-06| 885.75
#2012-01-09| 868.73
#2012-01-10| 880.25
#2012-01-11| 876.65
#2012-01-12| 895.89
#2012-01-13| 883.96
#2012-01-16| .
#2012-01-17| 896.33
#2012-01-18| 904.11
#2012-01-19| 926.77
#2012-01-20| 935.81
#2012-01-23| 962.43
#2012-01-24| 960.19
#2012-01-25| 962.03
#2012-01-26| 991.71
#2012-01-27| 990.02
#2012-01-30| 978.39
#2012-01-31| 989.52
#2012-02-01|1024.72
#2012-02-02|1036.59
#2012-02-03|1049.22
#2012-02-06|1054.86
#2012-02-07|1059.10
#2012-02-08|1070.58
#2012-02-09|1078.45
#2012-02-10|1060.61
#2012-02-13|1063.04
#2012-02-14|1052.64
#2012-02-15|1052.81
#2012-02-16|1039.10
#2012-02-17|1057.66
#2012-02-20| .
#2012-02-21|1083.05
#2012-02-22|1077.27
#2012-02-23|1063.27
#2012-02-24|1077.68
#2012-02-27|1063.46
#2012-02-28|1064.77
#2012-02-29|1063.65
#2012-03-01|1077.55
#2012-03-02|1071.10
#2012-03-05|1066.63
#2012-03-06|1024.51
#2012-03-07|1030.24
#2012-03-08|1058.46
#2012-03-09|1046.15
#2012-03-12|1041.24
#2012-03-13|1057.56
#2012-03-14|1058.48
#2012-03-15|1065.99
#2012-03-16|1074.95
#2012-03-19|1082.78
#2012-03-20|1074.74
#2012-03-21|1070.15
#2012-03-22|1050.44
#2012-03-23|1069.38
#2012-03-26|1082.47
#2012-03-27|1076.54
#2012-03-28|1064.29
#2012-03-29|1033.42
#2012-03-30|1040.56
#2012-04-02|1032.24
#2012-04-03|1024.95
#2012-04-04| 976.88
#2012-04-05| 970.25
#2012-04-06| .
#2012-04-09| 970.81
#2012-04-10| 933.26
#2012-04-11| 947.17
#2012-04-12| 969.20
#2012-04-13| 941.08
#2012-04-16| 931.02
#2012-04-17| 970.78
#2012-04-18| 953.37
#2012-04-19| 942.13
#2012-04-20| 946.81
#2012-04-23| 914.66
#2012-04-24| 932.26
#2012-04-25| 954.52
#2012-04-26| 951.57
#2012-04-27| 971.37
#2012-04-30| 973.33
#2012-05-01| 972.55
#2012-05-02| 948.67
#2012-05-03| 941.00
#2012-05-04| 927.80
#2012-05-07| 943.20
#2012-05-08| 922.14
#2012-05-09| 903.25
#2012-05-10| 919.43
#2012-05-11| 927.52
#2012-05-14| 906.44
#2012-05-15| 882.44
#2012-05-16| 868.42
#2012-05-17| 858.80
#2012-05-18| 850.35
#2012-05-21| 867.85
#2012-05-22| 897.10
#2012-05-23| 858.40
#2012-05-24| 858.67
#2012-05-25| 858.28
#2012-05-28| .
#2012-05-29| 863.63
#2012-05-30| 837.52
#2012-05-31| 833.26
#2012-06-01| 816.30
#2012-06-04| 829.89
#2012-06-05| 831.26
#2012-06-06| 858.94
#2012-06-07| 873.75
#2012-06-08| 863.57
#2012-06-11| 849.06
#2012-06-12| 830.89
#2012-06-13| 832.49
#2012-06-14| 840.33
#2012-06-15| 860.59
#2012-06-18| 850.09
#2012-06-19| 872.80
#2012-06-20| 890.50
#2012-06-21| 888.93
#2012-06-22| 880.78
#2012-06-25| 848.72
#2012-06-26| 833.41
#2012-06-27| 844.28
#2012-06-28| 837.54
#2012-06-29| 889.63
#2012-07-02| 883.60
#2012-07-03| 893.17
#2012-07-04| .
#2012-07-05| 867.46
#2012-07-06| 843.49
#2012-07-09| 840.05
#2012-07-10| 841.99
#2012-07-11| 835.94
#2012-07-12| 816.76
#2012-07-13| 828.23
#2012-07-16| 834.78
#2012-07-17| 831.90
#2012-07-18| 829.30
#2012-07-19| 837.86
#2012-07-20| 810.92
#2012-07-23| 788.30
#2012-07-24| 774.22
#2012-07-25| 782.03
#2012-07-26| 824.39
#2012-07-27| 840.40
#2012-07-30| 847.89
#2012-07-31| 849.88
#2012-08-01| 843.20
#2012-08-02| 807.01
#2012-08-03| 850.71
#2012-08-06| 869.60
#2012-08-07| 873.45
#2012-08-08| 870.71
#2012-08-09| 871.09
#2012-08-10| 868.79
#2012-08-13| 869.83
#2012-08-14| 867.20
#2012-08-15| 864.50
#2012-08-16| 883.62
#2012-08-17| 890.60
#2012-08-20| 888.00
#2012-08-21| 914.63
#2012-08-22| 908.37
#2012-08-23| 911.40
#2012-08-24| 906.09
#2012-08-27| 912.51
#2012-08-28| 913.62
#2012-08-29| 910.43
#2012-08-30| 902.96
#2012-08-31| 923.61
#2012-09-03| .
#2012-09-04| 938.68
#2012-09-05| 940.72
#2012-09-06| 968.85
#2012-09-07| 992.66
#2012-09-10|1000.45
#2012-09-11|1004.85
#2012-09-12|1016.29
#2012-09-13|1011.06
#2012-09-14|1049.68
#2012-09-17|1048.08
#2012-09-18|1032.14
#2012-09-19|1032.37
#2012-09-20|1013.99
#2012-09-21|1021.98
#2012-09-24|1013.15
#2012-09-25|1020.46
#2012-09-26| 984.03
#2012-09-27| 991.57
#2012-09-28| 978.39
#2012-10-01|1004.83
#2012-10-02|1009.95
#2012-10-03|1013.03
#2012-10-04|1022.66
#2012-10-05|1042.67
#2012-10-08|1017.59
#2012-10-09|1010.53
#2012-10-10|1000.40
#2012-10-11|1012.35
#2012-10-12|1012.56
#2012-10-15|1013.26
#2012-10-16|1044.11
#2012-10-17|1067.50
#2012-10-18|1062.23
#2012-10-19|1038.73
#2012-10-22|1045.75
#2012-10-23|1019.45
#2012-10-24|1027.50
#2012-10-25|1024.48
#2012-10-26|1020.92
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1007.41
#2012-11-01|1022.91
#2012-11-02|1015.48
#2012-11-05| 996.05
#2012-11-06|1002.05
#2012-11-07| 979.36
#2012-11-08| 968.01
#2012-11-09| 959.86
#2012-11-12| 949.07
#2012-11-13| 954.25
#2012-11-14| 946.78
#2012-11-15| 940.12
#2012-11-16| 914.65
#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|1097.43
#2012-12-28|1092.08
#2012-12-31|1089.02
#2013-01-01|1089.02
#2013-01-02|1126.73
#2013-01-03|1120.39
#2013-01-04|1127.74
#2013-01-07|1147.06
#2013-01-08|1149.59
#2013-01-09|1172.21
#2013-01-10|1200.03
#2013-01-11|1211.05
#2013-01-14|1211.85
#2013-01-15|1211.81
#2013-01-16|1198.74
#2013-01-17|1225.55
#2013-01-18|1227.28
#2013-01-21|1237.17
#2013-01-22|1239.38
#2013-01-23|1228.41
#2013-01-24|1254.03
#2013-01-25|1260.86
#2013-01-28|1275.70
#2013-01-29|1276.60
#2013-01-30|1257.48
#2013-01-31|1265.21
#2013-02-01|1286.07
#2013-02-04|1224.90
#2013-02-05|1218.24
#2013-02-06|1224.69
#2013-02-07|1203.97
#2013-02-08|1224.00
#2013-02-11|1224.96
#2013-02-12|1246.23
#2013-02-13|1249.74
#2013-02-14|1231.29
#2013-02-15|1227.40
#2013-02-18|1221.14
#2013-02-19|1241.65
#2013-02-20|1233.52
#2013-02-21|1186.24
#2013-02-22|1189.69
#2013-02-25|1200.65
#2013-02-26|1132.57
#2013-02-27|1150.13
#2013-02-28|1154.18
#2013-03-01|1134.01
#2013-03-04|1129.46
#2013-03-05|1142.78
#2013-03-06|1133.06
#2013-03-07|1143.32
#2013-03-08|1152.17
#2013-03-11| .
#2013-03-12|1137.32
#2013-03-13|1112.69
#2013-03-14|1134.08
#2013-03-15|1160.19
#2013-03-18|1151.33
#2013-03-19|1129.58
#2013-03-20|1154.41
#2013-03-21|1157.29
#2013-03-22|1169.98
#2013-03-25|1147.31
#2013-03-26|1138.30
#2013-03-27|1120.66
#2013-03-28|1126.96
#2013-03-29| .
#2013-04-01|1127.47
#2013-04-02|1132.25
#2013-04-03|1124.34
#2013-04-04|1125.58
#2013-04-05|1142.27
#2013-04-08|1137.31
#2013-04-09|1154.89
#2013-04-10|1184.53
#2013-04-11|1198.41
#2013-04-12|1195.13
#2013-04-15|1183.73
#2013-04-16|1183.69
#2013-04-17|1162.48
#2013-04-18|1158.02
#2013-04-19|1173.49
#2013-04-22|1187.42
#2013-04-23|1206.77
#2013-04-24|1200.19
#2013-04-25|1206.83
#2013-04-26|1207.11
#2013-04-29|1225.09
#2013-04-30|1235.57
#2013-05-01|1236.42
#2013-05-02|1235.70
#2013-05-03|1248.21
#2013-05-06|1248.71
#2013-05-07|1261.97
#2013-05-08|1279.39
#2013-05-09|1268.10
#2013-05-10|1262.93
#2013-05-13|1266.64
#2013-05-14|1264.11
#2013-05-15|1261.53
#2013-05-16|1271.05
#2013-05-17|1267.00
#2013-05-20|1290.57
#2013-05-21|1283.69
#2013-05-22|1286.72
#2013-05-23|1262.77
#2013-05-24|1262.03
#2013-05-27|1272.40
#2013-05-28|1277.18
#2013-05-29|1278.76
#2013-05-30|1285.75
#2013-05-31|1274.36
#2013-06-03|1263.84
#2013-06-04|1280.05
#2013-06-05|1278.09
#2013-06-06|1269.59
#2013-06-07|1279.87
#2013-06-10|1277.89
#2013-06-11|1266.36
#2013-06-12|1266.36
#2013-06-13|1268.46
#2013-06-14|1282.28
#2013-06-17|1291.51
#2013-06-18|1293.39
#2013-06-19|1292.24
#2013-06-20|1244.66
#2013-06-21|1222.58
#2013-06-24|1199.30
#2013-06-25|1197.78
#2013-06-26|1206.81
#2013-06-27|1214.74
#2013-06-28|1207.59
#2013-07-01|1225.29
#2013-07-02|1219.52
#2013-07-03|1198.47
#2013-07-04|1219.43
#2013-07-05|1215.00
#2013-07-08|1226.48
#2013-07-09|1221.25
#2013-07-10|1231.00
#2013-07-11|1248.06
#2013-07-12|1239.24
#2013-07-15|1250.81
#2013-07-16|1255.31
#2013-07-17|1250.03
#2013-07-18|1272.12
#2013-07-19|1283.07
#2013-07-22|1298.46
#2013-07-23|1303.78
#2013-07-24|1312.71
#2013-07-25|1314.35
#2013-07-26|1317.59
#2013-07-29|1308.75
#2013-07-30|1317.32
#2013-07-31|1319.78
#2013-08-01|1340.38
#2013-08-02|1352.16
#2013-08-05|1356.76
#2013-08-06|1363.20
#2013-08-07|1365.97
#2013-08-08|1383.83
#2013-08-09|1379.25
#2013-08-12|1384.79
#2013-08-13|1380.51
#2013-08-14|1394.61
#2013-08-15|1392.77
#2013-08-16|1402.20
#2013-08-19|1389.83
#2013-08-20|1371.45
#2013-08-21|1360.90
#2013-08-22|1372.08
#2013-08-23|1378.57
#2013-08-26|1353.32
#2013-08-27|1331.69
#2013-08-28|1325.04
#2013-08-29|1329.84
#2013-08-30|1318.83
#2013-09-02|1335.59
#2013-09-03|1329.98
#2013-09-04|1324.78
#2013-09-05|1320.94
#2013-09-06|1326.69
#2013-09-09|1351.91
#2013-09-10|1363.62
#2013-09-11|1385.95
#2013-09-12|1389.97
#2013-09-13|1384.23
#2013-09-16|1404.05
#2013-09-17|1410.90
#2013-09-18|1410.19
#2013-09-19|1435.92
#2013-09-20|1434.92
#2013-09-23|1439.43
#2013-09-24|1453.46
#2013-09-25|1450.03
#2013-09-26|1435.19
#2013-09-27|1425.65
#2013-09-30|1414.67
#2013-10-01|1436.56
#2013-10-02|1452.91
#2013-10-03|1467.59
#2013-10-04|1499.97
#2013-10-07|1511.77
#2013-10-08|1519.03
#2013-10-09|1521.76
#2013-10-10|1541.37
#2013-10-11|1556.96
#2013-10-14|1571.00
#2013-10-15|1583.63
#2013-10-16|1591.32
#2013-10-17|1621.70
#2013-10-18|1632.64
#2013-10-21|1642.42
#2013-10-22|1660.14
#2013-10-23|1623.10
#2013-10-24|1643.55
#2013-10-25|1617.50
#2013-10-28|1610.34
#2013-10-29|1637.19
#2013-10-30|1638.76
#2013-10-31|1638.99
#2013-11-01|1625.71
#2013-11-04|1631.31
#2013-11-05|1624.24
#2013-11-06|1639.60
#2013-11-07|1609.16
#2013-11-08|1609.05
#2013-11-11|1630.17
#2013-11-12|1638.46
#2013-11-13|1610.72
#2013-11-14|1616.38
#2013-11-15|1622.16
#2013-11-18|1656.18
#2013-11-19|1645.48
#2013-11-20|1631.67
#2013-11-21|1639.94
#2013-11-22|1650.99
#2013-11-25|1646.72
#2013-11-26|1655.24
#2013-11-27|1670.61
#2013-11-28|1681.32
#2013-11-29|1683.69
#2013-12-02|1672.80
#2013-12-03|1646.92
#2013-12-04|1644.54
#2013-12-05|1631.14
#2013-12-06|1642.89
#2013-12-09|1665.80
#2013-12-10|1675.86
#2013-12-11|1659.10
#2013-12-12|1636.52
#2013-12-13|1638.98
#2013-12-16|1662.21
#2013-12-17|1652.47
#2013-12-18|1669.71
#2013-12-19|1683.74
#2013-12-20|1687.02
#2013-12-23|1703.38
#2013-12-24|1698.43
#2013-12-25|1698.43
#2013-12-26|1701.56
#2013-12-27|1731.97
#2013-12-30|1738.62
#2013-12-31|1734.18
#2014-01-01|1734.18
#2014-01-02|1724.85
#2014-01-03|1744.22
#2014-01-06|1765.41
#2014-01-07|1778.53
#2014-01-08|1767.78
#2014-01-09|1772.56
#2014-01-10|1788.28
#2014-01-13|1801.96
#2014-01-14|1808.44
#2014-01-15|1820.31
#2014-01-16|1812.42
#2014-01-17|1817.71
#2014-01-20|1809.59
#2014-01-21|1799.70
#2014-01-22|1786.37
#2014-01-23|1781.71
#2014-01-24|1749.93
#2014-01-27|1691.85
#2014-01-28|1707.91
#2014-01-29|1696.48
#2014-01-30|1697.30
#2014-01-31|1692.79
#2014-02-03|1659.21
#2014-02-04|1664.52
#2014-02-05|1681.22
#2014-02-06|1722.65
#2014-02-07|1737.70
#2014-02-10|1745.94
#2014-02-11|1782.86
#2014-02-12|1791.23
#2014-02-13|1812.10
#2014-02-14|1834.08
#2014-02-17|1845.95
#2014-02-18|1853.19
#2014-02-19|1856.26
#2014-02-20|1852.05
#2014-02-21|1862.24
#2014-02-24|1870.11
#2014-02-25|1880.54
#2014-02-26|1882.49
#2014-02-27|1890.06
#2014-02-28|1932.20
#2014-03-03|1865.61
#2014-03-04|1931.32
#2014-03-05|1963.78
#2014-03-06|1983.10
#2014-03-07|1978.83
#2014-03-10|1987.83
#2014-03-11|1995.00
#2014-03-12|1984.44
#2014-03-13|1987.73
#2014-03-14|1962.08
#2014-03-17|1996.83
#2014-03-18|2006.07
#2014-03-19|2008.97
#2014-03-20|1987.22
#2014-03-21|1995.16
#2014-03-24|1963.08
#2014-03-25|1964.10
#2014-03-26|1993.44
#2014-03-27|1989.17
#2014-03-28|2016.54
#2014-03-31|2053.95
#2014-04-01|2089.63
#2014-04-02|2068.00
#2014-04-03|2081.87
#2014-04-04|2092.64
#2014-04-07|2093.82
#2014-04-08|2069.11
#2014-04-09|2088.39
#2014-04-10|2079.03
#2014-04-11|2056.56
#2014-04-14|2007.11
#2014-04-15|1967.32
#2014-04-16|1998.92
#2014-04-17|2026.94
#2014-04-18|2023.92
#2014-04-21|2022.29
#2014-04-22|2046.42
#2014-04-23|2048.52
#2014-04-24|2052.12
#2014-04-25|2033.81
#2014-04-28|2038.69
#2014-04-29|2051.73
#2014-04-30|2055.98
#2014-05-01|2056.02
#2014-05-02|2061.80
#2014-05-05|2057.51
#2014-05-06|2052.18
#2014-05-07|1995.16
#2014-05-08|2018.31
#2014-05-09|1976.38
#2014-05-12|1999.25
#2014-05-13|1965.54
#2014-05-14|1937.83
#2014-05-15|1883.23
#2014-05-16|1871.61
#2014-05-19|1871.38
#2014-05-20|1875.35
#2014-05-21|1865.46
#2014-05-22|1856.49
#2014-05-23|1886.74
#2014-05-26|1947.88
#2014-05-27|1955.03
#2014-05-28|1969.14
#2014-05-29|1971.74
#2014-05-30|2005.32
#2014-06-02|2025.48
#2014-06-03|2014.04
#2014-06-04|2019.85
#2014-06-05|2016.44
#2014-06-06|2046.67
#2014-06-09|2115.76
#2014-06-10|2179.77
#2014-06-11|2062.59
#2014-06-12|2060.39
#2014-06-13|2057.80
#2014-06-16|2132.50
#2014-06-17|2202.57
#2014-06-18|2173.46
#2014-06-19|2112.75
#2014-06-20|2107.22
#2014-06-23|2090.09
#2014-06-24|2010.07
#2014-06-25|1931.77
#2014-06-26|1933.21
#2014-06-27|1926.91
#2014-06-30|1912.53
#2014-07-01|1956.42
#2014-07-02|1964.85
#2014-07-03|1974.94
#2014-07-04|1952.86
#2014-07-07|1927.35
#2014-07-08|1875.80
#2014-07-09|1888.27
#2014-07-10|1839.54
#2014-07-11|1842.17
#2014-07-14|1841.05
#2014-07-15|1827.64
#2014-07-16|1853.26
#2014-07-17|1832.70
#2014-07-18|1823.89
#2014-07-21|1801.25
#2014-07-22|1804.69
#2014-07-23|1801.84
#2014-07-24|1847.54
#2014-07-25|1840.82
#2014-07-28|1824.35
#2014-07-29|1819.62
#2014-07-30|1818.62
#2014-07-31|1790.72
#2014-08-01|1769.20
#2014-08-04|1761.59
#2014-08-05|1718.98
#2014-08-06|1658.97
#2014-08-07|1619.01
#2014-08-08|1605.16
#2014-08-11|1630.62
#2014-08-12|1640.82
#2014-08-13|1635.53
#2014-08-14|1626.66
#2014-08-15|1627.10
#2014-08-18|1640.35
#2014-08-19|1649.30
#2014-08-20|1648.90
#2014-08-21|1676.45
#2014-08-22|1671.33
#2014-08-25|1697.93
#2014-08-26|1720.36
#2014-08-27|1739.18
#2014-08-28|1711.75
#2014-08-29|1708.40
#2014-09-01|1694.15
#2014-09-02|1697.34
#2014-09-03|1704.79
#2014-09-04|1713.63
#2014-09-05|1721.16
#2014-09-08|1710.90
#2014-09-09|1687.34
#2014-09-10|1683.95
#2014-09-11|1683.18
#2014-09-12|1691.22
#2014-09-15|1662.57
#2014-09-16|1640.48
#2014-09-17|1658.17
#2014-09-18|1649.42
#2014-09-19|1631.49
#2014-09-22|1607.36
#2014-09-23|1602.04
#2014-09-24|1589.26
#2014-09-25|1563.98
#2014-09-26|1562.75
#2014-09-29|1550.73
#2014-09-30|1552.15
#2014-10-01|1551.41
#2014-10-02|1517.05
#2014-10-03|1510.95
#2014-10-06|1520.83
#2014-10-07|1498.44
#2014-10-08|1481.05
#2014-10-09|1449.41
#2014-10-10|1426.56
#2014-10-13|1426.69
#2014-10-14|1428.25
#2014-10-15|1393.18
#2014-10-16|1380.18
#2014-10-17|1425.27
#2014-10-20|1418.00
#2014-10-21|1442.60
#2014-10-22|1444.92
#2014-10-23|1453.69
#2014-10-24|1466.85
#2014-10-27|1444.41
#2014-10-28|1449.34
#2014-10-29|1434.61
#2014-10-30|1401.36
#2014-10-31|1416.64
#2014-11-03|1415.19
#2014-11-04|1403.44
#2014-11-05|1408.83
#2014-11-06|1400.81
#2014-11-07|1384.04
#2014-11-10|1378.04
#2014-11-11|1370.16
#2014-11-12|1355.56
#2014-11-13|1359.10
#2014-11-14|1373.76
#2014-11-17|1380.72
#2014-11-18|1414.82
#2014-11-19|1422.06
#2014-11-20|1420.50
#2014-11-21|1430.76
#2014-11-24|1439.92
#2014-11-25|1451.36
#2014-11-26|1455.70
#2014-11-27|1466.33
#2014-11-28|1472.40
#2014-12-01|1459.55
#2014-12-02|1452.17
#2014-12-03|1460.67
#2014-12-04|1459.54
#2014-12-05|1469.23
#2014-12-08|1470.97
#2014-12-09|1452.50
#2014-12-10|1444.27
#2014-12-11|1431.79
#2014-12-12|1412.93
#2014-12-15|1371.35
#2014-12-16|1401.92
#2014-12-17|1395.65
#2014-12-18|1409.88
#2014-12-19|1407.17
#2014-12-22|1414.42
#2014-12-23|1421.28
#2014-12-24|1422.80
#2014-12-25|1422.80
#2014-12-26|1420.58
#2014-12-29|1426.78
#2014-12-30|1423.32
#2014-12-31|1415.83
#2015-01-01|1415.83
#2015-01-02|1424.10
#2015-01-05|1396.32
#2015-01-06|1377.07
#2015-01-07|1356.60
#2015-01-08|1372.15
#2015-01-09|1367.46
#2015-01-12|1358.80
#2015-01-13|1373.65
#2015-01-14|1372.52
#2015-01-15|1363.20
#2015-01-16|1358.74
#2015-01-19|1402.84
#2015-01-20|1410.93
#2015-01-21|1428.51
#2015-01-22|1427.84
#2015-01-23|1425.00
#2015-01-26|1457.79
#2015-01-27|1471.95
#2015-01-28|1460.84
#2015-01-29|1465.29
#2015-01-30|1468.46
#2015-02-02|1486.58
#2015-02-03|1521.22
#2015-02-04|1527.92
#2015-02-05|1539.41
#2015-02-06|1524.49
#2015-02-09|1509.82
#2015-02-10|1530.43
#2015-02-11|1518.84
#2015-02-12|1551.85
#2015-02-13|1555.42
#2015-02-16|1559.85
#2015-02-17|1565.80
#2015-02-18|1576.96
#2015-02-19|1592.36
#2015-02-20|1594.48
#2015-02-23|1596.10
#2015-02-24|1602.96
#2015-02-25|1596.70
#2015-02-26|1604.76
#2015-02-27|1611.50
#2015-03-02|1614.64
#2015-03-03|1591.91
#2015-03-04|1588.77
#2015-03-05|1608.23
#2015-03-06|1608.15
#2015-03-09|1609.77
#2015-03-10|1584.82
#2015-03-11|1584.25
#2015-03-12|1595.54
#2015-03-13|1586.96
#2015-03-16|1601.99
#2015-03-17|1582.61
#2015-03-18|1585.80
#2015-03-19|1595.75
#2015-03-20|1631.95
#2015-03-23|1658.75
#2015-03-24|1681.07
#2015-03-25|1692.46
#2015-03-26|1671.79
#2015-03-27|1658.52
#2015-03-30|1671.21
#2015-03-31|1663.70
#2015-04-01|1677.40
#2015-04-02|1702.04
#2015-04-03|1718.46
#2015-04-06|1725.46
#2015-04-07|1708.79
#2015-04-08|1700.15
#2015-04-09|1692.73
#2015-04-10|1698.25
#2015-04-13|1703.43
#2015-04-14|1704.61
#2015-04-15|1699.86
#2015-04-16|1687.20
#2015-04-17|1656.21
#2015-04-20|1672.50
#2015-04-21|1663.92
#2015-04-22|1658.57
#2015-04-23|1657.54
#2015-04-24|1680.04
#2015-04-27|1709.82
#2015-04-28|1717.81
#2015-04-29|1709.15
#2015-04-30|1718.15
#2015-05-01|1720.89
#2015-05-04|1714.64
#2015-05-05|1695.00
#2015-05-06|1714.33
#2015-05-07|1714.67
#2015-05-08|1732.26
#2015-05-11|1735.63
#2015-05-12|1728.75
#2015-05-13|1743.96
#2015-05-14|1757.52
#2015-05-15|1765.88
#2015-05-18|1755.31
#2015-05-19|1734.74
#2015-05-20|1730.47
#2015-05-21|1729.86
#2015-05-22|1713.19
#2015-05-25|1619.70
#2015-05-26|1602.01
#2015-05-27|1615.17
#2015-05-28|1627.45
#2015-05-29|1622.12
#2015-06-01|1617.08
#2015-06-02|1656.30
#2015-06-03|1681.49
#2015-06-04|1674.42
#2015-06-05|1616.11
#2015-06-08|1615.15
#2015-06-09|1610.46
#2015-06-10|1644.58
#2015-06-11|1637.71
#2015-06-12|1623.60
#2015-06-15|1585.98
#2015-06-16|1588.85
#2015-06-17|1579.48
#2015-06-18|1604.79
#2015-06-19|1605.97
#2015-06-22|1668.79
#2015-06-23|1652.65
#2015-06-24|1640.69
#2015-06-25|1645.64
#2015-06-26|1648.11
#2015-06-29|1585.03
#2015-06-30|1588.76
#2015-07-01|1609.09
#2015-07-02|1593.20
#2015-07-03|1583.13
#2015-07-06|1542.66
#2015-07-07|1489.97
#2015-07-08|1517.73
#2015-07-09|1556.54
#2015-07-10|1605.27
#2015-07-13|1602.07
#2015-07-14|1592.94
#2015-07-15|1601.43
#2015-07-16|1627.09
#2015-07-17|1625.02
#2015-07-20|1645.02
#2015-07-21|1649.54
#2015-07-22|1653.70
#2015-07-23|1673.62
#2015-07-24|1667.93
#2015-07-27|1649.67
#2015-07-28|1657.13
#2015-07-29|1707.46
#2015-07-30|1691.07
#2015-07-31|1717.68
#2015-08-03|1721.63
#2015-08-04|1710.20
#2015-08-05|1709.94
#2015-08-06|1705.09
#2015-08-07|1697.96
#2015-08-10|1712.04
#2015-08-11|1713.80
#2015-08-12|1691.17
#2015-08-13|1709.22
#2015-08-14|1708.75
#2015-08-17|1712.05
#2015-08-18|1709.95
#2015-08-19|1701.82
#2015-08-20|1684.11
#2015-08-21|1665.12
#2015-08-24|1634.65
#2015-08-25|1671.31
#2015-08-26|1664.29
#2015-08-27|1672.52
#2015-08-28|1663.78
#2015-08-31|1663.29
#2015-09-01|1636.13
#2015-09-02|1627.11
#2015-09-03|1637.78
#2015-09-04|1615.61
#2015-09-07|1627.36
#2015-09-08|1657.93
#2015-09-09|1661.39
#2015-09-10|1667.17
#2015-09-11|1668.93
#2015-09-14|1654.48
#2015-09-15|1655.82
#2015-09-16|1661.73
#2015-09-17|1673.06
#2015-09-18|1667.97
#2015-09-21|1654.06
#2015-09-22|1606.59
#2015-09-23|1611.46
#2015-09-24|1610.59
#2015-09-25|1631.08
#2015-09-28|1600.45
#2015-09-29|1583.99
#2015-09-30|1596.84
#2015-10-01|1602.36
#2015-10-02|1622.14
#2015-10-05|1651.92
#2015-10-06|1676.90
#2015-10-07|1665.93
#2015-10-08|1682.97
#2015-10-09|1679.57
#2015-10-12|1675.97
#2015-10-13|1676.39
#2015-10-14|1679.99
#2015-10-15|1686.66
#2015-10-16|1679.27
#2015-10-19|1683.94
#2015-10-20|1684.52
#2015-10-21|1674.89
#2015-10-22|1659.62
#2015-10-23|1653.40
#2015-10-26|1663.11
#2015-10-27|1647.78
#2015-10-28|1658.17
#2015-10-29|1645.30
#2015-10-30|1666.17
#2015-11-02|1675.08
#2015-11-03|1662.03
#2015-11-04|1652.52
#2015-11-05|1649.46
#2015-11-06|1647.05
#2015-11-09|1643.38
#2015-11-10|1642.23
#2015-11-11|1647.92
#2015-11-12|1628.99
#2015-11-13|1618.89
#2015-11-16|1604.62
#2015-11-17|1612.92
#2015-11-18|1613.08
#2015-11-19|1636.02
#2015-11-20|1624.18
#2015-11-23|1621.90
#2015-11-24|1602.77
#2015-11-25|1611.70
#2015-11-26|1618.71
#2015-11-27|1624.53
#2015-11-30|1631.49
#2015-12-01|1650.11
#2015-12-02|1650.54
#2015-12-03|1675.30
#2015-12-04|1686.45
#2015-12-07|1681.86
#2015-12-08|1664.36
#2015-12-09|1670.94
#2015-12-10|1648.75
#2015-12-11|1640.39
#2015-12-14|1619.52
#2015-12-15|1635.33
#2015-12-16|1643.44
#2015-12-17|1641.10
#2015-12-18|1637.98
#2015-12-21|1636.51
#2015-12-22|1638.40
#2015-12-23|1645.71
#2015-12-24|1657.62
#2015-12-25|1657.62
#2015-12-28|1664.62
#2015-12-29|1674.05
#2015-12-30|1679.12
#2015-12-31|1671.13
#2016-01-01|1671.13
#2016-01-04|1625.13
#2016-01-05|1607.32
#2016-01-06|1590.24
#2016-01-07|1573.87
#2016-01-08|1562.25
#2016-01-11|1527.00
#2016-01-12|1549.76
#2016-01-13|1560.41
#2016-01-14|1533.60
#2016-01-15|1514.33
#2016-01-18|1458.86
#2016-01-19|1471.23
#2016-01-20|1403.64
#2016-01-21|1430.91
#2016-01-22|1467.83
#2016-01-25|1473.82
#2016-01-26|1493.71
#2016-01-27|1487.40
#2016-01-28|1474.25
#2016-01-29|1490.25
#2016-02-01|1502.54
#2016-02-02|1468.51
#2016-02-03|1450.91
#2016-02-04|1460.84
#2016-02-05|1426.51
#2016-02-08|1348.38
#2016-02-09|1339.73
#2016-02-10|1368.30
#2016-02-11|1345.85
#2016-02-12|1360.50
#2016-02-15|1397.93
#2016-02-16|1397.80
#2016-02-17|1440.68
#2016-02-18|1428.97
#2016-02-19|1416.42
#2016-02-22|1442.69
#2016-02-23|1430.38
#2016-02-24|1407.05
#2016-02-25|1426.10
#2016-02-26|1423.06
#2016-02-29|1432.65
#2016-03-01|1458.14
#2016-03-02|1463.58
#2016-03-03|1476.28
#2016-03-04|1489.99
#2016-03-07|1470.39
#2016-03-08|1467.56
#2016-03-09|1457.37
#2016-03-10|1464.33
#2016-03-11|1495.91
#2016-03-14|1513.24
#2016-03-15|1503.26
#2016-03-16|1501.76
#2016-03-17|1525.16
#2016-03-18|1540.20
#2016-03-21|1537.84
#2016-03-22|1534.03
#2016-03-23|1509.92
#2016-03-24|1493.72
#2016-03-25|1493.72
#2016-03-28|1500.61
#2016-03-29|1489.04
#2016-03-30|1525.62
#2016-03-31|1524.97
#2016-04-01|1516.98
#2016-04-04|1516.77
#2016-04-05|1481.34
#2016-04-06|1478.86
#2016-04-07|1464.97
#2016-04-08|1494.27
#2016-04-11|1525.80
#2016-04-12|1509.78
#2016-04-13|1524.37
#2016-04-14|1529.36
#2016-04-15|1530.46
#2016-04-18|1551.30
#2016-04-19|1549.65
#2016-04-20|1548.43
#2016-04-21|1541.64
#2016-04-22|1531.92
#2016-04-25|1529.61
#2016-04-26|1537.78
#2016-04-27|1545.92
#2016-04-28|1552.26
#2016-04-29|1556.71
#2016-05-02|1562.30
#2016-05-03|1533.24
#2016-05-04|1533.17
#2016-05-05|1517.05
#2016-05-06|1513.61
#2016-05-09|1506.58
#2016-05-10|1502.46
#2016-05-11|1499.60
#2016-05-12|1492.22
#2016-05-13|1493.64
#2016-05-16|1502.55
#2016-05-17|1498.52
#2016-05-18|1498.61
#2016-05-19|1481.10
#2016-05-20|1487.34
#2016-05-23|1501.14
#2016-05-24|1511.97
#2016-05-25|1532.32
#2016-05-26|1538.07
#2016-05-27|1537.94
#2016-05-30|1550.07
#2016-05-31|1534.46
#2016-06-01|1532.24
#2016-06-02|1527.03
#2016-06-03|1536.85
#2016-06-06|1531.35
#2016-06-07|1545.96
#2016-06-08|1546.66
#2016-06-09|1535.26
#2016-06-10|1497.48
#2016-06-13|1450.79
#2016-06-14|1416.66
#2016-06-15|1409.61
#2016-06-16|1366.64
#2016-06-17|1428.30
#2016-06-20|1474.21
#2016-06-21|1471.87
#2016-06-22|1477.78
#2016-06-23|1507.94
#2016-06-24|1371.50
#2016-06-27|1281.33
#2016-06-28|1331.86
#2016-06-29|1348.96
#2016-06-30|1362.30
#2016-07-01|1384.54
#2016-07-04|1365.84
#2016-07-05|1329.48
#2016-07-06|1293.45
#2016-07-07|1306.65
#2016-07-08|1329.93
#2016-07-11|1350.14
#2016-07-12|1378.46
#2016-07-13|1382.65
#2016-07-14|1403.60
#2016-07-15|1384.39
#2016-07-18|1392.12
#2016-07-19|1379.53
#2016-07-20|1398.66
#2016-07-21|1396.47
#2016-07-22|1393.74
#2016-07-25|1390.27
#2016-07-26|1391.63
#2016-07-27|1424.59
#2016-07-28|1421.76
#2016-07-29|1441.74
#2016-08-01|1424.96
#2016-08-02|1396.35
#2016-08-03|1387.04
#2016-08-04|1386.24
#2016-08-05|1407.11
#2016-08-08|1412.73
#2016-08-09|1424.29
#2016-08-10|1430.00
#2016-08-11|1442.20
#2016-08-12|1449.65
#2016-08-15|1452.05
#2016-08-16|1446.16
#2016-08-17|1433.75
#2016-08-18|1449.01
#2016-08-19|1436.53
#2016-08-22|1440.80
#2016-08-23|1448.64
#2016-08-24|1450.76
#2016-08-25|1442.32
#2016-08-26|1449.72
#2016-08-29|1428.65
#2016-08-30|1431.81
#2016-08-31|1437.25
#2016-09-01|1447.00
#2016-09-02|1452.43
#2016-09-05|1455.69
#2016-09-06|1467.78
#2016-09-07|1480.66
#2016-09-08|1487.41
#2016-09-09|1472.66
#2016-09-12|1449.21
#2016-09-13|1444.80
#2016-09-14|1445.16
#2016-09-15|1446.11
#2016-09-16|1422.37
#2016-09-19|1435.86
#2016-09-20|1415.04
#2016-09-21|1422.91
#2016-09-22|1454.24
#2016-09-23|1437.19
#2016-09-26|1425.63
#2016-09-27|1401.29
#2016-09-28|1413.68
#2016-09-29|1415.49
#2016-09-30|1420.77
#2016-10-03|1425.95
#2016-10-04|1424.84
#2016-10-05|1448.87
#2016-10-06|1442.18
#2016-10-07|1434.80
#2016-10-10|1446.90
#2016-10-11|1431.62
#2016-10-12|1437.18
#2016-10-13|1425.09
#2016-10-14|1445.30
#2016-10-17|1452.28
#2016-10-18|1465.27
#2016-10-19|1483.23
#2016-10-20|1488.10
#2016-10-21|1480.73
#2016-10-24|1496.70
#2016-10-25|1478.36
#2016-10-26|1495.65
#2016-10-27|1502.94
#2016-10-28|1494.57
#2016-10-31|1491.26
#2016-11-01|1486.56
#2016-11-02|1458.50
#2016-11-03|1452.52
#2016-11-04|1442.21
#2016-11-07|1452.08
#2016-11-08|1460.52
#2016-11-09|1442.86
#2016-11-10|1437.54
#2016-11-11|1450.56
#2016-11-14|1429.39
#2016-11-15|1416.99
#2016-11-16|1401.31
#2016-11-17|1387.96
#2016-11-18|1361.11
#2016-11-21|1354.82
#2016-11-22|1360.42
#2016-11-23|1353.78
#2016-11-24|1353.10
#2016-11-25|1359.65
#2016-11-28|1333.28
#2016-11-29|1355.75
#2016-11-30|1369.88
#2016-12-01|1382.11
#2016-12-02|1372.38
#2016-12-05|1382.70
#2016-12-06|1440.50
#2016-12-07|1483.79
#2016-12-08|1493.15
#2016-12-09|1471.20
#2016-12-12|1481.09
#2016-12-13|1494.81
#2016-12-14|1493.36
#2016-12-15|1487.17
#2016-12-16|1489.31
#2016-12-19|1488.70
#2016-12-20|1495.02
#2016-12-21|1508.99
#2016-12-22|1519.80
#2016-12-23|1520.67
#2016-12-26|1520.67
#2016-12-27|1522.43
#2016-12-28|1503.87
#2016-12-29|1507.82
#2016-12-30|1524.58
#2017-01-02|1554.04
#2017-01-03|1551.24
#2017-01-04|1565.41
#2017-01-05|1587.05
#2017-01-06|1584.92
#2017-01-09|1559.95
#2017-01-10|1565.69
#2017-01-11|1557.73
#2017-01-12|1588.59
#2017-01-13|1617.33
#2017-01-16|1609.99
#2017-01-17|1626.23
#2017-01-18|1630.12
#2017-01-19|1631.69
#2017-01-20|1638.36
#2017-01-23|1648.31
#2017-01-24|1661.16
#2017-01-25|1654.49
#2017-01-26|1630.81
#2017-01-27|1634.87
#2017-01-30|1597.46
#2017-01-31|1600.37
#2017-02-01|1613.91
#2017-02-02|1620.63
#2017-02-03|1626.93
#2017-02-06|1585.82
#2017-02-07|1577.67
#2017-02-08|1591.54
#2017-02-09|1595.26
#2017-02-10|1573.93
#2017-02-13|1588.35
#2017-02-14|1601.29
#2017-02-15|1604.79
#2017-02-16|1613.66
#2017-02-17|1612.56
#2017-02-20|1611.21
#2017-02-21|1580.97
#2017-02-22|1571.17
#2017-02-23|1567.45
#2017-02-24|1541.60
#2017-02-27|1578.34
#2017-02-28|1595.04
#2017-03-01|1618.88
#2017-03-02|1617.69
#2017-03-03|1638.31
#2017-03-06|1635.35
#2017-03-07|1631.25
#2017-03-08|1631.13
#2017-03-09|1647.43
#2017-03-10|1681.68
#2017-03-13|1682.00
#2017-03-14|1664.78
#2017-03-15|1674.26
#2017-03-16|1723.26
#2017-03-17|1732.51
#2017-03-20|1753.84
#2017-03-21|1770.14
#2017-03-22|1772.57
#2017-03-23|1799.61
#2017-03-24|1805.87
#2017-03-27|1815.52
#2017-03-28|1818.67
#2017-03-29|1782.61
#2017-03-30|1783.08
#2017-03-31|1788.17
#2017-04-03|1780.22
#2017-04-04|1786.24
#2017-04-05|1789.25
#2017-04-06|1789.90
#2017-04-07|1786.63
#2017-04-10|1784.17
#2017-04-11|1786.47
#2017-04-12|1782.06
#2017-04-13|1770.09
#2017-04-14|1770.09
#2017-04-17|1776.51
#2017-04-18|1770.16
#2017-04-19|1798.79
#2017-04-20|1817.22
#2017-04-21|1795.86
#2017-04-24|1875.60
#2017-04-25|1904.28
#2017-04-26|1908.79
#2017-04-27|1908.29
#2017-04-28|1920.76
#2017-05-01|1925.70
#2017-05-02|1939.64
#2017-05-03|1930.84
#2017-05-04|1962.16
#2017-05-05|1975.51
#2017-05-08|1959.85
#2017-05-09|1978.74
#2017-05-10|1958.34
#2017-05-11|1946.08
#2017-05-12|1961.34
#2017-05-15|1976.83
#2017-05-16|1994.60
#2017-05-17|1959.48
#2017-05-18|1958.63
#2017-05-19|1998.54
#2017-05-22|2030.70
#2017-05-23|2032.87
#2017-05-24|2038.91
#2017-05-25|2057.93
#2017-05-26|2042.07
#2017-05-29|2014.94
#2017-05-30|2013.01
#2017-05-31|2017.45
#2017-06-01|2032.29
#2017-06-02|2045.07
#2017-06-05|2023.56
#2017-06-06|2022.77
#2017-06-07|2016.58
#2017-06-08|2029.50
#2017-06-09|2017.52
#2017-06-12|1995.96
#2017-06-13|2018.58
#2017-06-14|2032.24
#2017-06-15|1983.14
#2017-06-16|1994.54
#2017-06-19|2007.33
#2017-06-20|1986.64
#2017-06-21|1995.75
#2017-06-22|1996.35
#2017-06-23|1998.88
#2017-06-26|2010.90
#2017-06-27|2013.63
#2017-06-28|2033.59
#2017-06-29|2009.83
#2017-06-30|1995.01
#2017-07-03|2005.77
#2017-07-04|2015.50
#2017-07-05|2011.19
#2017-07-06|2021.72
#2017-07-07|2031.25
#2017-07-10|2043.11
#2017-07-11|2039.95
#2017-07-12|2076.19
#2017-07-13|2082.32
#2017-07-14|2088.84
#2017-07-17|2100.24
#2017-07-18|2109.50
#2017-07-19|2105.48
#2017-07-20|2127.66
#2017-07-21|2118.42
#2017-07-24|2126.71
#2017-07-25|2142.62
#2017-07-26|2131.39
#2017-07-27|2150.66
#2017-07-28|2147.20
#2017-07-31|2182.88
#2017-08-01|2194.06
#2017-08-02|2201.79
#2017-08-03|2213.52
#2017-08-04|2201.41
#2017-08-07|2208.12
#2017-08-08|2208.28
#2017-08-09|2193.41
#2017-08-10|2182.01
#2017-08-11|2162.12
#2017-08-14|2182.53
#2017-08-15|2170.49
#2017-08-16|2188.31
#2017-08-17|2190.99
#2017-08-18|2181.34
#2017-08-21|2195.08
#2017-08-22|2179.00
#2017-08-23|2177.28
#2017-08-24|2174.23
#2017-08-25|2187.94
#2017-08-28|2185.85
#2017-08-29|2180.20
#2017-08-30|2180.47
#2017-08-31|2198.15
#2017-09-01|2208.54
#2017-09-04|2206.19
#2017-09-05|2206.40
#2017-09-06|2211.76
#2017-09-07|2230.25
#2017-09-08|2240.98
#2017-09-11|2269.53
#2017-09-12|2277.12
#2017-09-13|2269.40
#2017-09-14|2257.77
#2017-09-15|2251.01
#2017-09-18|2265.04
#2017-09-19|2280.24
#2017-09-20|2276.53
#2017-09-21|2269.51
#2017-09-22|2285.86
#2017-09-25|2263.80
#2017-09-26|2243.86
#2017-09-27|2256.27
#2017-09-28|2280.77
#2017-09-29|2294.90
#2017-10-02|2294.30
#2017-10-03|2289.34
#2017-10-04|2279.56
#2017-10-05|2270.18
#2017-10-06|2263.46
#2017-10-09|2262.91
#2017-10-10|2273.79
#2017-10-11|2298.73
#2017-10-12|2292.97
#2017-10-13|2291.21
#2017-10-16|2287.87
#2017-10-17|2276.29
#2017-10-18|2281.50
#2017-10-19|2268.85
#2017-10-20|2269.69
#2017-10-23|2266.99
#2017-10-24|2272.83
#2017-10-25|2275.70
#2017-10-26|2274.16
#2017-10-27|2243.98
#2017-10-30|2267.69
#2017-10-31|2283.59
#2017-11-01|2286.90
#2017-11-02|2293.00
#2017-11-03|2285.17
#2017-11-06|2282.71
#2017-11-07|2258.11
#2017-11-08|2228.18
#2017-11-09|2199.94
#2017-11-10|2189.80
#2017-11-13|2167.05
#2017-11-14|2174.19
#2017-11-15|2169.94
#2017-11-16|2180.06
#2017-11-17|2175.68
#2017-11-20|2190.64
#2017-11-21|2214.00
#2017-11-22|2220.85
#2017-11-23|2229.09
#2017-11-24|2255.87
#2017-11-27|2236.55
#2017-11-28|2235.44
#2017-11-29|2242.62
#2017-11-30|2265.27
#2017-12-01|2232.45
#2017-12-04|2253.04
#2017-12-05|2248.31
#2017-12-06|2235.69
#2017-12-07|2244.51
#2017-12-08|2253.62
#2017-12-11|2267.39
#2017-12-12|2250.03
#2017-12-13|2231.86
#2017-12-14|2219.20
#2017-12-15|2212.16
#2017-12-18|2237.95
#2017-12-19|2228.99
#2017-12-20|2245.89
#2017-12-21|2246.15
#2017-12-22|2227.82
#2017-12-25|2227.82
#2017-12-26|2233.66
#2017-12-27|2255.57
#2017-12-28|2273.09
#2017-12-29|2266.28
#2018-01-01|2266.28
#2018-01-02|2273.95
#2018-01-03|2288.03
#2018-01-04|2332.06
#2018-01-05|2336.87
#2018-01-08|2338.47
#2018-01-09|2352.59
#2018-01-10|2355.91
#2018-01-11|2372.48
#2018-01-12|2403.64
#2018-01-15|2444.62
#2018-01-16|2433.49
#2018-01-17|2434.54
#2018-01-18|2434.22
#2018-01-19|2449.78
#2018-01-22|2494.20
#2018-01-23|2503.76
#2018-01-24|2508.92
#2018-01-25|2535.33
#2018-01-26|2542.21
#2018-01-29|2513.47
#2018-01-30|2469.55
#2018-01-31|2479.82
#2018-02-01|2479.91
#2018-02-02|2435.82
#2018-02-05|2396.80
#2018-02-06|2341.16
#2018-02-07|2383.91
#2018-02-08|2321.17
#2018-02-09|2302.84
#2018-02-12|2311.04
#2018-02-13|2305.75
#2018-02-14|2326.06
#2018-02-15|2374.10
#2018-02-16|2393.12
#2018-02-19|2365.52
#2018-02-20|2356.08
#2018-02-21|2345.78
#2018-02-22|2334.73
#2018-02-23|2327.78
#2018-02-26|2346.88
#2018-02-27|2320.94
#2018-02-28|2307.34
#2018-03-01|2280.10
#2018-03-02|2265.88
#2018-03-05|2261.03
#2018-03-06|2316.70
#2018-03-07|2335.60
#2018-03-08|2351.94
#2018-03-09|2367.47
#2018-03-12|2375.28
#2018-03-13|2385.47
#2018-03-14|2350.12
#2018-03-15|2367.64
#2018-03-16|2352.86
#2018-03-19|2358.25
#2018-03-20|2355.90
#2018-03-21|2338.23
#2018-03-22|2316.32
#2018-03-23|2321.64
#2018-03-26|2308.34
#2018-03-27|2316.17
#2018-03-28|2284.71
#2018-03-29|2285.24
#2018-03-30|2285.24
#2018-04-02|2287.28
#2018-04-03|2279.23
#2018-04-04|2274.43
#2018-04-05|2293.24
#2018-04-06|2306.41
#2018-04-09|2313.37
#2018-04-10|2333.88
#2018-04-11|2315.82
#2018-04-12|2317.46
#2018-04-13|2320.01
#2018-04-16|2329.81
#2018-04-17|2342.73
#2018-04-18|2357.22
#2018-04-19|2329.81
#2018-04-20|2324.66
#2018-04-23|2328.89
#2018-04-24|2346.11
#2018-04-25|2324.29
#2018-04-26|2315.49
#2018-04-27|2316.53
#2018-04-30|2326.57
#2018-05-01|2308.75
#2018-05-02|2334.23
#2018-05-03|2328.39
#2018-05-04|2339.47
#2018-05-07|2358.78
#2018-05-08|2314.92
#2018-05-09|2326.11
#2018-05-10|2315.39
#2018-05-11|2339.73
#2018-05-14|2343.72
#2018-05-15|2305.85
#2018-05-16|2244.34
#2018-05-17|2246.67
#2018-05-18|2192.50
#2018-05-21|2204.68
#2018-05-22|2220.33
#2018-05-23|2191.53
#2018-05-24|2198.53
#2018-05-25|2169.40
#2018-05-28|2105.55
#2018-05-29|2032.79
#2018-05-30|2073.07
#2018-05-31|2108.26
#2018-06-01|2161.79
#2018-06-04|2162.85
#2018-06-05|2149.19
#2018-06-06|2174.05
#2018-06-07|2183.20
#2018-06-08|2133.68
#2018-06-11|2188.05
#2018-06-12|2188.92
#2018-06-13|2197.33
#2018-06-14|2193.71
#2018-06-15|2167.28
#2018-06-18|2167.65
#2018-06-19|2161.07
#2018-06-20|2167.46
#2018-06-21|2141.36
#2018-06-22|2179.14
#2018-06-25|2155.60
#2018-06-26|2144.17
#2018-06-27|2114.73
#2018-06-28|2098.51
#2018-06-29|2135.78
#2018-07-02|2107.52
#2018-07-03|2138.17
#2018-07-04|2114.94
#2018-07-05|2149.28
#2018-07-06|2176.87
#2018-07-09|2185.14
#2018-07-10|2177.07
#2018-07-11|2143.27
#2018-07-12|2143.93
#2018-07-13|2149.02
#2018-07-16|2160.52
#2018-07-17|2170.95
#2018-07-18|2177.74
#2018-07-19|2167.71
#2018-07-20|2173.28
#2018-07-23|2154.96
#2018-07-24|2161.77
#2018-07-25|2143.76
#2018-07-26|2167.73
#2018-07-27|2181.99
#2018-07-30|2190.50
#2018-07-31|2200.56
#2018-08-01|2185.47
#2018-08-02|2140.69
#2018-08-03|2134.06
#2018-08-06|2133.39
#2018-08-07|2151.00
#2018-08-08|2150.62
#2018-08-09|2143.78
#2018-08-10|2086.97
#2018-08-13|2070.50
#2018-08-14|2056.36
#2018-08-15|2045.51
#2018-08-16|2040.22
#2018-08-17|2033.28
#2018-08-20|2039.06
#2018-08-21|2086.48
#2018-08-22|2105.64
#2018-08-23|2095.47
#2018-08-24|2104.64
#2018-08-27|2120.11
#2018-08-28|2108.75
#2018-08-29|2108.97
#2018-08-30|2084.95
#2018-08-31|2071.52
#2018-09-03|2084.19
#2018-09-04|2075.01
#2018-09-05|2108.06
#2018-09-06|2099.43
#2018-09-07|2095.89
#2018-09-10|2125.77
#2018-09-11|2111.47
#2018-09-12|2124.65
#2018-09-13|2127.74
#2018-09-14|2133.69
#2018-09-17|2146.28
#2018-09-18|2157.95
#2018-09-19|2162.27
#2018-09-20|2176.06
#2018-09-21|2180.09
#2018-09-24|2177.53
#2018-09-25|2182.44
#2018-09-26|2170.87
#2018-09-27|2146.02
#2018-09-28|2071.73
#2018-10-01|2059.66
#2018-10-02|2035.31
#2018-10-03|2039.38
#2018-10-04|2035.33
#2018-10-05|1982.86
#2018-10-08|1913.71
#2018-10-09|1906.15
#2018-10-10|1892.42
#2018-10-11|1859.61
#2018-10-12|1873.56
#2018-10-15|1861.72
#2018-10-16|1905.48
#2018-10-17|1876.90
#2018-10-18|1851.65
#2018-10-19|1833.06
#2018-10-22|1810.72
#2018-10-23|1765.25
#2018-10-24|1735.46
#2018-10-25|1761.29
#2018-10-26|1743.32
#2018-10-29|1797.84
#2018-10-30|1782.15
#2018-10-31|1782.86
#2018-11-01|1798.75
#2018-11-02|1826.29
#2018-11-05|1820.81
#2018-11-06|1816.92
#2018-11-07|1855.40
#2018-11-08|1838.19
#2018-11-09|1817.35
#2018-11-12|1773.34
#2018-11-13|1792.43
#2018-11-14|1776.05
#2018-11-15|1761.22
#2018-11-16|1767.34
#2018-11-19|1767.25
#2018-11-20|1718.11
#2018-11-21|1719.43
#2018-11-22|1723.38
#2018-11-23|1738.46
#2018-11-26|1778.30
#2018-11-27|1765.20
#2018-11-28|1767.95
#2018-11-29|1785.10
#2018-11-30|1776.61
#2018-12-03|1814.98
#2018-12-04|1800.88
#2018-12-05|1790.02
#2018-12-06|1743.92
#2018-12-07|1748.73
#2018-12-10|1713.43
#2018-12-11|1698.56
#2018-12-12|1735.11
#2018-12-13|1732.70
#2018-12-14|1709.44
#2018-12-17|1682.53
#2018-12-18|1678.77
#2018-12-19|1711.05
#2018-12-20|1690.82
#2018-12-21|1692.81
#2018-12-24|1692.81
#2018-12-25|1692.81
#2018-12-26|1691.92
#2018-12-27|1677.38
#2018-12-28|1718.51
#2018-12-31|1718.06
#2019-01-01|1718.06
#2019-01-02|1716.96
#2019-01-03|1734.05
#2019-01-04|1771.57
#2019-01-07|1796.51
#2019-01-08|1789.52
#2019-01-09|1819.35
#2019-01-10|1823.76
#2019-01-11|1815.92
#2019-01-14|1800.73
#2019-01-15|1794.59
#2019-01-16|1809.35
#2019-01-17|1814.07
#2019-01-18|1828.99
#2019-01-21|1827.21
#2019-01-22|1815.97
#2019-01-23|1824.64
#2019-01-24|1835.28
#2019-01-25|1862.88
#2019-01-28|1864.24
#2019-01-29|1865.74
#2019-01-30|1863.63
#2019-01-31|1860.72
#2019-02-01|1844.28
#2019-02-04|1844.93
#2019-02-05|1853.45
#2019-02-06|1858.51
#2019-02-07|1824.47
#2019-02-08|1804.95
#2019-02-11|1816.29
#2019-02-12|1846.92
#2019-02-13|1854.27
#2019-02-14|1855.88
#2019-02-15|1872.87
#2019-02-18|1890.91
#2019-02-19|1877.02
#2019-02-20|1881.87
#2019-02-21|1872.85
#2019-02-22|1883.07
#2019-02-25|1895.23
#2019-02-26|1899.25
#2019-02-27|1905.11
#2019-02-28|1925.33
#2019-03-01|1933.80
#2019-03-04|1932.32
#2019-03-05|1934.44
#2019-03-06|1950.22
#2019-03-07|1913.73
#2019-03-08|1902.41
#2019-03-11|1891.30
#2019-03-12|1905.49
#2019-03-13|1916.73
#2019-03-14|1934.21
#2019-03-15|1942.36
#2019-03-18|1961.95
#2019-03-19|1971.80
#2019-03-20|1953.38
#2019-03-21|1954.26
#2019-03-22|1915.21
#2019-03-25|1912.62
#2019-03-26|1913.96
#2019-03-27|1915.48
#2019-03-28|1907.56
#2019-03-29|1920.93
#2019-04-01|1938.03
#2019-04-02|1931.13
#2019-04-03|1960.90
#2019-04-04|1962.02
#2019-04-05|1970.92
#2019-04-08|1977.88
#2019-04-09|1962.10
#2019-04-10|1951.60
#2019-04-11|1963.21
#2019-04-12|1984.45
#2019-04-15|1994.91
#2019-04-16|2003.13
#2019-04-17|2004.29
#2019-04-18|1993.92
#2019-04-19|1993.92
#2019-04-22|1995.96
#2019-04-23|1987.36
#2019-04-24|1973.26
#2019-04-25|1970.58
#2019-04-26|1970.82
#2019-04-29|1989.38
#2019-04-30|1999.02
#2019-05-01|2005.00
#2019-05-02|1994.30
#2019-05-03|1991.69
#2019-05-06|1960.85
#2019-05-07|1936.61
#2019-05-08|1940.87
#2019-05-09|1898.82
#2019-05-10|1906.39
#2019-05-13|1872.22
#2019-05-14|1892.31
#2019-05-15|1876.53
#2019-05-16|1899.17
#2019-05-17|1886.56
#2019-05-20|1884.84
#2019-05-21|1891.45
#2019-05-22|1884.36
#2019-05-23|1852.12
#2019-05-24|1887.54
#2019-05-27|1875.47
#2019-05-28|1867.18
#2019-05-29|1845.17
#2019-05-30|1851.40
#2019-05-31|1848.03
#2019-06-03|1857.01
#2019-06-04|1889.58
#2019-06-05|1895.87
#2019-06-06|1888.30
#2019-06-07|1907.43
#2019-06-10|1923.25
#2019-06-11|1933.18
#2019-06-12|1919.33
#2019-06-13|1926.31
#2019-06-14|1911.07
#2019-06-17|1904.09
#2019-06-18|1919.57
#2019-06-19|1940.32
#2019-06-20|1959.42
#2019-06-21|1963.65
#2019-06-24|1961.10
#2019-06-25|1943.31
#2019-06-26|1948.64
#2019-06-27|1954.88
#2019-06-28|1966.31
#2019-07-01|1959.14
#2019-07-02|1965.38
#2019-07-03|2002.89
#2019-07-04|2036.04
#2019-07-05|2021.93
#2019-07-08|2014.29
#2019-07-09|2011.88
#2019-07-10|2031.15
#2019-07-11|2040.70
#2019-07-12|2041.31
#2019-07-15|2030.64
#2019-07-16|2032.02
#2019-07-17|2019.31
#2019-07-18|2007.16
#2019-07-19|1973.02
#2019-07-22|1987.35
#2019-07-23|1982.74
#2019-07-24|1978.13
#2019-07-25|1946.10
#2019-07-26|1942.83
#2019-07-29|1934.70
#2019-07-30|1899.02
#2019-07-31|1903.14
#2019-08-01|1900.68
#2019-08-02|1877.93
#2019-08-05|1885.45
#2019-08-06|1875.97
#2019-08-07|1890.23
#2019-08-08|1901.26
#2019-08-09|1832.63
#2019-08-12|1817.28
#2019-08-13|1827.80
#2019-08-14|1784.83
#2019-08-15|1778.19
#2019-08-16|1801.70
#2019-08-19|1834.31
#2019-08-20|1822.33
#2019-08-21|1847.98
#2019-08-22|1848.57
#2019-08-23|1833.06
#2019-08-26|1836.64
#2019-08-27|1856.29
#2019-08-28|1840.41
#2019-08-29|1869.36
#2019-08-30|1841.44
#2019-09-02|1840.44
#2019-09-03|1837.33
#2019-09-04|1873.65
#2019-09-05|1890.09
#2019-09-06|1885.25
#2019-09-09|1907.71
#2019-09-10|1905.96
#2019-09-11|1899.38
#2019-09-12|1917.40
#2019-09-13|1955.29
#2019-09-16|1927.93
#2019-09-17|1920.91
#2019-09-18|1927.64
#2019-09-19|1948.58
#2019-09-20|1936.69
#2019-09-23|1902.99
#2019-09-24|1898.69
#2019-09-25|1876.98
#2019-09-26|1891.80
#2019-09-27|1908.14
#2019-09-30|1912.55
#2019-10-01|1900.37
#2019-10-02|1847.88
#2019-10-03|1852.24
#2019-10-04|1858.81
#2019-10-07|1871.94
#2019-10-08|1849.26
#2019-10-09|1857.83
#2019-10-10|1875.95
#2019-10-11|1915.33
#2019-10-14|1918.59
#2019-10-15|1899.19
#2019-10-16|1925.39
#2019-10-17|1932.65
#2019-10-18|1926.08
#2019-10-21|1940.98
#2019-10-22|1950.59
#2019-10-23|1934.75
#2019-10-24|1932.81
#2019-10-25|1926.48
#2019-10-28|1941.12
#2019-10-29|1935.45
#2019-10-30|1913.79
#2019-10-31|1927.56
#2019-11-01|1946.47
#2019-11-04|1981.58
#2019-11-05|1983.11
#2019-11-06|1988.69
#2019-11-07|1998.85
#2019-11-08|1990.44
#2019-11-11|1997.43
#2019-11-12|2022.77
#2019-11-13|2014.42
#2019-11-14|2004.74
#2019-11-15|2026.73
#2019-11-18|2024.38
#2019-11-19|2029.65
#2019-11-20|2026.02
#2019-11-21|2023.77
#2019-11-22|2024.10
#2019-11-25|2046.80
#2019-11-26|2075.73
#2019-11-27|2094.08
#2019-11-28|2098.83
#2019-11-29|2093.72
#2019-12-02|2066.79
#2019-12-03|2054.78
#2019-12-04|2077.81
#2019-12-05|2079.64
#2019-12-06|2079.40
#2019-12-09|2062.58
#2019-12-10|2069.60
#2019-12-11|2064.03
#2019-12-12|2088.53
#2019-12-13|2086.03
#2019-12-16|2092.72
#2019-12-17|2093.07
#2019-12-18|2077.23
#2019-12-19|2078.18
#2019-12-20|2071.88
#2019-12-23|2079.49
#2019-12-24|2079.95
#2019-12-25|2079.95
#2019-12-26|2081.55
#2019-12-27|2089.74
#2019-12-30|2090.12
#2019-12-31|2094.13
#2020-01-01|2094.13
#2020-01-02|2126.75
#2020-01-03|2087.48
#2020-01-06|2061.07
#2020-01-07|2073.00
#2020-01-08|2075.57
#2020-01-09|2114.33
#2020-01-10|2108.76
#2020-01-13|2119.92
#2020-01-14|2118.11
#2020-01-15|2120.06
#2020-01-16|2123.77
#2020-01-17|2122.51
#2020-01-20|2127.81
#2020-01-21|2123.20
#2020-01-22|2108.33
#2020-01-23|2083.69
#2020-01-24|2082.81
#2020-01-27|2027.19
#2020-01-28|2049.39
#2020-01-29|2069.20
#2020-01-30|2022.38
#2020-01-31|1976.94
#2020-02-03|1992.84
#2020-02-04|2035.22
#2020-02-05|2055.59
#2020-02-06|2058.51
#2020-02-07|2047.89
#2020-02-10|2037.74
#2020-02-11|2064.60
#2020-02-12|2088.95
#2020-02-13|2075.62
#2020-02-14|2102.29
#2020-02-17|2166.91
#2020-02-18|2182.30
#2020-02-19|2206.27
#2020-02-20|2186.24
#2020-02-21|2160.40
#2020-02-24|2027.84
#2020-02-25|2004.48
#2020-02-26|2027.51
#2020-02-27|1994.16
#2020-02-28|1928.31
#2020-03-02|1888.56
#2020-03-03|1898.59
#2020-03-04|1859.17
#2020-03-05|1793.70
#2020-03-06|1767.93
#2020-03-09|1629.92
#2020-03-10|1564.91
#2020-03-11|1570.63
#2020-03-12|1335.17
#2020-03-13|1426.07
#2020-03-16|1373.04
#2020-03-17|1356.87
#2020-03-18|1320.65
#2020-03-19|1335.21
#2020-03-20|1347.97
#2020-03-23|1321.12
#2020-03-24|1393.56
#2020-03-25|1403.31
#2020-03-26|1466.10
#2020-03-27|1443.46
#2020-03-30|1411.46
#2020-03-31|1446.77
#2020-04-01|1428.30
#2020-04-02|1442.53
#2020-04-03|1401.98
#2020-04-06|1432.94
#2020-04-07|1468.87
#2020-04-08|1492.94
#2020-04-09|1520.75
#2020-04-10|1520.75
#2020-04-13|1515.47
#2020-04-14|1531.70
#2020-04-15|1462.35
#2020-04-16|1452.18
#2020-04-17|1481.76
#2020-04-20|1495.09
#2020-04-21|1463.09
#2020-04-22|1466.29
#2020-04-23|1488.96
#2020-04-24|1480.12
#2020-04-27|1524.74
#2020-04-28|1543.78
#2020-04-29|1560.24
#2020-04-30|1550.73
#2020-05-01|1558.58
#2020-05-04|1516.05
#2020-05-05|1511.39
#2020-05-06|1499.13
#2020-05-07|1490.18
#2020-05-08|1524.32
#2020-05-11|1519.31
#2020-05-12|1514.71
#2020-05-13|1501.18
#2020-05-14|1473.58
#2020-05-15|1479.65
#2020-05-18|1538.81
#2020-05-19|1503.42
#2020-05-20|1506.28
#2020-05-21|1492.38
#2020-05-22|1495.03
#2020-05-25|1529.99
#2020-05-26|1578.05
#2020-05-27|1587.81
#2020-05-28|1640.70
#2020-05-29|1647.13
#2020-06-01|1659.82
#2020-06-02|1696.84
#2020-06-03|1730.44
#2020-06-04|1778.16
#2020-06-05|1829.87
#2020-06-08|1841.31
#2020-06-09|1816.22
#2020-06-10|1786.54
#2020-06-11|1706.84
#2020-06-12|1691.32
#2020-06-15|1699.38
#2020-06-16|1744.14
#2020-06-17|1733.78
#2020-06-18|1728.55
#2020-06-19|1714.12
#2020-06-22|1720.47
#2020-06-23|1759.23
#2020-06-24|1699.75
#2020-06-25|1704.92
#2020-06-26|1695.71
#2020-06-29|1727.89
#2020-06-30|1717.82
#2020-07-01|1714.58
#2020-07-02|1747.02
#2020-07-03|1744.89
#2020-07-06|1772.42
#2020-07-07|1763.30
#2020-07-08|1760.50
#2020-07-09|1728.31
#2020-07-10|1749.45
#2020-07-13|1773.68
#2020-07-14|1765.38
#2020-07-15|1795.13
#2020-07-16|1803.16
#2020-07-17|1799.07
#2020-07-20|1819.24
#2020-07-21|1840.31
#2020-07-22|1864.40
#2020-07-23|1859.44
#2020-07-24|1833.41
#2020-07-27|1841.24
#2020-07-28|1821.48
#2020-07-29|1831.09
#2020-07-30|1798.26
#2020-07-31|1810.35
#2020-08-03|1810.13
#2020-08-04|1839.45
#2020-08-05|1873.80
#2020-08-06|1857.94
#2020-08-07|1848.46
#2020-08-10|1860.27
#2020-08-11|1904.24
#2020-08-12|1912.97
#2020-08-13|1925.43
#2020-08-14|1907.28
#2020-08-17|1904.81
#2020-08-18|1909.58
#2020-08-19|1917.32
#2020-08-20|1885.80
#2020-08-21|1872.27
#2020-08-24|1906.15
#2020-08-25|1895.34
#2020-08-26|1907.20
#2020-08-27|1895.75
#2020-08-28|1913.08
#2020-08-31|1909.27
#2020-09-01|1907.98
#2020-09-02|1902.97
#2020-09-03|1888.35
#2020-09-04|1880.78
#2020-09-07|1910.37
#2020-09-08|1889.93
#2020-09-09|1913.39
#2020-09-10|1933.13
#2020-09-11|1929.24
#2020-09-14|1943.61
#2020-09-15|1938.21
#2020-09-16|1934.20
#2020-09-17|1929.34
#2020-09-18|1919.54
#2020-09-21|1830.66
#2020-09-22|1822.13
#2020-09-23|1818.45
#2020-09-24|1813.03
#2020-09-25|1798.68
#2020-09-28|1841.46
#2020-09-29|1836.50
#2020-09-30|1844.55
#2020-10-01|1847.26
#2020-10-02|1849.02
#2020-10-05|1867.05
#2020-10-06|1897.36
#2020-10-07|1875.64
#2020-10-08|1892.90
#2020-10-09|1898.56
#2020-10-12|1892.00
#2020-10-13|1854.38
#2020-10-14|1865.61
#2020-10-15|1810.75
#2020-10-16|1831.15
#2020-10-19|1842.22
#2020-10-20|1861.02
#2020-10-21|1841.02
#2020-10-22|1821.41
#2020-10-23|1827.09
#2020-10-26|1783.75
#2020-10-27|1758.61
#2020-10-28|1680.83
#2020-10-29|1654.67
#2020-10-30|1678.03
#2020-11-02|1714.22
#2020-11-03|1760.80
#2020-11-04|1782.18
#2020-11-05|1823.91
#2020-11-06|1812.56
#2020-11-09|1912.22
#2020-11-10|1934.67
#2020-11-11|1928.52
#2020-11-12|1933.02
#2020-11-13|1954.95
#2020-11-16|2026.21
#2020-11-17|2044.82
#2020-11-18|2070.48
#2020-11-19|2048.03
#2020-11-20|2079.21
#2020-11-23|2080.90
#2020-11-24|2118.22
#2020-11-25|2129.71
#2020-11-26|2114.87
#2020-11-27|2126.71
#2020-11-30|2108.57
#2020-12-01|2155.17
#2020-12-02|2147.07
#2020-12-03|2170.38
#2020-12-04|2175.33
#2020-12-07|2173.95
#2020-12-08|2172.44
#2020-12-09|2170.21
#2020-12-10|2167.24
#2020-12-11|2139.84
#2020-12-14|2159.84
#2020-12-15|2177.72
#2020-12-16|2182.06
#2020-12-17|2202.59
#2020-12-18|2192.56
#2020-12-21|2153.58
#2020-12-22|2173.62
#2020-12-23|2198.76
#2020-12-24|2198.22
#2020-12-25|2198.22
#2020-12-28|2217.17
#2020-12-29|2229.20
#2020-12-30|2235.23
#2020-12-31|2223.42
#2021-01-01|2223.42
#2021-01-04|2233.38
#2021-01-05|2234.46
#2021-01-06|2266.98
#2021-01-07|2280.38
#2021-01-08|2269.05
#2021-01-11|2254.95
#2021-01-12|2256.28
#2021-01-13|2263.05
#2021-01-14|2246.52
#2021-01-15|2208.45
#2021-01-18|2217.15
#2021-01-19|2217.26
#2021-01-20|2228.29
#2021-01-21|2213.38
#2021-01-22|2184.51
#2021-01-25|2138.28
#2021-01-26|2185.15
#2021-01-27|2134.76
#2021-01-28|2159.10
#2021-01-29|2144.99
#2021-02-01|2165.84
#2021-02-02|2181.35
#2021-02-03|2218.83
#2021-02-04|2246.06
#2021-02-05|2285.77
#2021-02-08|2356.68
#2021-02-09|2366.40
#2021-02-10|2385.27
#2021-02-11|2391.50
#2021-02-12|2392.17
#2021-02-15|2415.20
#2021-02-16|2398.52
#2021-02-17|2344.58
#2021-02-18|2315.00
#2021-02-19|2364.09
#2021-02-22|2379.35
#2021-02-23|2368.37
#2021-02-24|2382.87
#2021-02-25|2381.75
#2021-02-26|2334.84
#2021-03-01|2373.85
#2021-03-02|2370.02
#2021-03-03|2372.05
#2021-03-04|2357.61
#2021-03-05|2314.17
#2021-03-08|2367.34
#2021-03-09|2422.23
#2021-03-10|2453.65
#2021-03-11|2484.39
#2021-03-12|2479.06
#2021-03-15|2485.50
#2021-03-16|2503.24
#2021-03-17|2508.48
#2021-03-18|2512.75
#2021-03-19|2485.64
#2021-03-22|2484.75
#2021-03-23|2461.65
#2021-03-24|2454.12
#2021-03-25|2442.34
#2021-03-26|2459.18
#2021-03-29|2451.25
#2021-03-30|2464.09
#2021-03-31|2451.09
#2021-04-01|2472.90
#2021-04-02|2472.90
#2021-04-05|2480.89
#2021-04-06|2506.18
#2021-04-07|2518.18
#2021-04-08|2505.34
#2021-04-09|2496.48
#2021-04-12|2520.77
#2021-04-13|2537.94
#2021-04-14|2547.79
#2021-04-15|2544.09
#2021-04-16|2571.66
#2021-04-19|2599.07
#2021-04-20|2531.79
#2021-04-21|2527.25
#2021-04-22|2549.78
#2021-04-23|2556.79
#2021-04-26|2591.30
#2021-04-27|2578.10
#2021-04-28|2595.01
#2021-04-29|2591.54
#2021-04-30|2579.92
#2021-05-03|2611.53
#2021-05-04|2580.57
#2021-05-05|2602.31
#2021-05-06|2619.15
#2021-05-07|2663.18
#2021-05-10|2705.47
#2021-05-11|2673.66
#2021-05-12|2664.35
#2021-05-13|2668.95
#2021-05-14|2711.60
#2021-05-17|2729.66
#2021-05-18|2759.22
#2021-05-19|2731.20
#2021-05-20|2730.90
#2021-05-21|2733.45
#2021-05-24|2783.17
#2021-05-25|2784.79
#2021-05-26|2767.24
#2021-05-27|2788.10
#2021-05-28|2806.83
#2021-05-31|2838.72
#2021-06-01|2869.55
#2021-06-02|2866.01
#2021-06-03|2857.53
#2021-06-04|2864.56
#2021-06-07|2899.70
#2021-06-08|2900.85
#2021-06-09|2893.35
#2021-06-10|2877.67
#2021-06-11|2870.56
#2021-06-14|2871.48
#2021-06-15|2855.18
#2021-06-16|2851.27
#2021-06-17|2800.21
#2021-06-18|2748.92
#2021-06-21|2775.14
#2021-06-22|2761.82
#2021-06-23|2753.85
#2021-06-24|2767.43
#2021-06-25|2778.79
#2021-06-28|2732.68
#2021-06-29|2737.37
#2021-06-30|2713.87
#2021-07-01|2734.39
#2021-07-02|2734.13
#2021-07-05|2756.11
#2021-07-06|2718.90
#2021-07-07|2715.55
#2021-07-08|2667.25
#2021-07-09|2712.75
#2021-07-12|2722.78
#2021-07-13|2705.02
#2021-07-14|2697.03
#2021-07-15|2665.16
#2021-07-16|2648.52
#2021-07-19|2566.48
#2021-07-20|2580.41
#2021-07-21|2640.99
#2021-07-22|2662.30
#2021-07-23|2679.43
#2021-07-26|2719.38
#2021-07-27|2707.04
#2021-07-28|2719.54
#2021-07-29|2747.06
#2021-07-30|2735.75
#2021-08-02|2764.46
#2021-08-03|2744.56
#2021-08-04|2751.27
#2021-08-05|2767.33
#2021-08-06|2773.11
#2021-08-09|2784.36
#2021-08-10|2782.91
#2021-08-11|2828.63
#2021-08-12|2814.56
#2021-08-13|2831.47
#2021-08-16|2811.83
#2021-08-17|2773.42
#2021-08-18|2802.40
#2021-08-19|2753.91
#2021-08-20|2741.26
#2021-08-23|2792.08
#2021-08-24|2800.23
#2021-08-25|2823.92
#2021-08-26|2815.27
#2021-08-27|2834.97
#2021-08-30|2842.07
#2021-08-31|2843.17
#2021-09-01|2874.93
#2021-09-02|2890.86
#2021-09-03|2878.73
#2021-09-06|2894.41
#2021-09-07|2866.86
#2021-09-08|2831.45
#2021-09-09|2838.70
#2021-09-10|2820.08
#2021-09-13|2830.56
#2021-09-14|2827.48
#2021-09-15|2810.13
#2021-09-16|2804.95
#2021-09-17|2787.32
#2021-09-20|2737.16
#2021-09-21|2755.85
#2021-09-22|2796.73
#2021-09-23|2837.27
#2021-09-24|2821.93
#2021-09-27|2835.06
#2021-09-28|2771.52
#2021-09-29|2773.71
#2021-09-30|2775.24
#2021-10-01|2797.03
#2021-10-04|2786.81
#2021-10-05|2815.99
#2021-10-06|2768.54
#2021-10-07|2797.70
#2021-10-08|2807.79
#2021-10-11|2788.28
#2021-10-12|2799.25
#2021-10-13|2807.06
#2021-10-14|2838.23
#2021-10-15|2852.29
#2021-10-18|2860.60
#2021-10-19|2880.22
#2021-10-20|2913.75
#2021-10-21|2910.85
#2021-10-22|2916.37
#2021-10-25|2908.52
#2021-10-26|2921.31
#2021-10-27|2881.97
#2021-10-28|2888.88
#2021-10-29|2821.63
#2021-11-01|2860.39
#2021-11-02|2854.94
#2021-11-03|2876.12
#2021-11-04|2889.25
#2021-11-05|2915.08
#2021-11-08|2929.85
#2021-11-09|2907.11
#2021-11-10|2889.61
#2021-11-11|2878.00
#2021-11-12|2874.05
#2021-11-15|2867.05
#2021-11-16|2833.99
#2021-11-17|2798.90
#2021-11-18|2789.02
#2021-11-19|2737.59
#2021-11-22|2728.71
#2021-11-23|2690.00
#2021-11-24|2674.14
#2021-11-25|2677.93
#2021-11-26|2597.10
#2021-11-29|2609.47
#2021-11-30|2591.89
#2021-12-01|2666.13
#2021-12-02|2637.97
#2021-12-03|2615.91
#2021-12-06|2660.23
#2021-12-07|2701.39
#2021-12-08|2694.91
#2021-12-09|2676.82
#2021-12-10|2668.15
#2021-12-13|2616.84
#2021-12-14|2618.75
#2021-12-15|2625.38
#2021-12-16|2637.64
#2021-12-17|2619.13
#2021-12-20|2582.28
#2021-12-21|2620.59
#2021-12-22|2658.95
#2021-12-23|2658.60
#2021-12-24|2663.42
#2021-12-27|2685.05
#2021-12-28|2701.91
#2021-12-29|2715.64
#2021-12-30|2710.67
#2021-12-31|2720.48
#2022-01-03|2736.98
#2022-01-04|2764.76
#2022-01-05|2772.91
#2022-01-06|2731.17
#2022-01-07|2735.03
#2022-01-10|2685.16
#2022-01-11|2723.98
#2022-01-12|2754.52
#2022-01-13|2768.03
#2022-01-14|2748.02
#2022-01-17|2754.73
#2022-01-18|2704.20
#2022-01-19|2704.86
#2022-01-20|2717.59
#2022-01-21|2674.16
#2022-01-24|2556.11
#2022-01-25|2534.98
#2022-01-26|2597.40
#2022-01-27|2584.95
#2022-01-28|2558.69
#2022-01-31|2581.67
#2022-02-01|2632.12
#2022-02-02|2654.70
#2022-02-03|2652.99
#2022-02-04|2618.24
#2022-02-07|2595.45
#2022-02-08|2600.73
#2022-02-09|2671.78
#2022-02-10|2698.48
#2022-02-11|2707.17
#2022-02-14|2637.51
#2022-02-15|2725.74
#2022-02-16|2720.99
#2022-02-17|2684.31
#2022-02-18|2678.95
#2022-02-21|2618.29
#2022-02-22|2609.28
#2022-02-23|2579.19
#2022-02-24|2429.38
#2022-02-25|2534.75
#2022-02-28|2531.81
#2022-03-01|2418.31
#2022-03-02|2413.85
#2022-03-03|2331.67
#2022-03-04|2157.39
#2022-03-07|2117.56
#2022-03-08|2161.34
#2022-03-09|2317.91
#2022-03-10|2241.46
#2022-03-11|2290.95
#2022-03-14|2333.84
#2022-03-15|2333.90
#2022-03-16|2417.36
#2022-03-17|2427.09
#2022-03-18|2417.52
#2022-03-21|2421.81
#2022-03-22|2440.79
#2022-03-23|2423.30
#2022-03-24|2413.72
#2022-03-25|2421.69
#2022-03-28|2429.66
#2022-03-29|2519.82
#2022-03-30|2528.27
#2022-03-31|2473.67
#2022-04-01|2470.57
#2022-04-04|2468.50
#2022-04-05|2440.36
#2022-04-06|2382.89
#2022-04-07|2380.56
#2022-04-08|2430.59
#2022-04-11|2443.25
#2022-04-12|2435.50
#2022-04-13|2445.78
#2022-04-14|2445.29
#2022-04-15|2445.29
#2022-04-18|2449.15
#2022-04-19|2451.19
#2022-04-20|2507.31
#2022-04-21|2519.19
#2022-04-22|2477.19
#2022-04-25|2436.73
#2022-04-26|2401.16
#2022-04-27|2368.06
#2022-04-28|2375.89
#2022-04-29|2400.27
#2022-05-02|2372.55
#2022-05-03|2401.49
#2022-05-04|2370.57
#2022-05-05|2340.51
#2022-05-06|2332.84
#2022-05-09|2259.36
#2022-05-10|2279.26
#2022-05-11|2341.67
#2022-05-12|2306.37
#2022-05-13|2329.52
#2022-05-16|2339.09
#2022-05-17|2408.31
#2022-05-18|2388.04
#2022-05-19|2403.20
#2022-05-20|2385.29
#2022-05-23|2464.17
#2022-05-24|2461.13
#2022-05-25|2473.03
#2022-05-26|2521.82
#2022-05-27|2529.48
#2022-05-30|2572.85
#2022-05-31|2536.23
#2022-06-01|2513.07
#2022-06-02|2540.03
#2022-06-03|2518.65
#2022-06-06|2545.93
#2022-06-07|2537.93
#2022-06-08|2533.84
#2022-06-09|2474.90
#2022-06-10|2295.86
#2022-06-13|2187.20
#2022-06-14|2180.46
#2022-06-15|2233.68
#2022-06-16|2189.27
#2022-06-17|2205.12
#2022-06-20|2244.68
#2022-06-21|2262.33
#2022-06-22|2246.87
#2022-06-23|2201.56
#2022-06-24|2248.68
#2022-06-27|2234.88
#2022-06-28|2228.93
#2022-06-29|2201.02
#2022-06-30|2151.16
#2022-07-01|2136.64
#2022-07-04|2141.30
#2022-07-05|2022.83
#2022-07-06|2033.56
#2022-07-07|2086.72
#2022-07-08|2126.89
#2022-07-11|2073.04
#2022-07-12|2063.69
#2022-07-13|2048.01
#2022-07-14|1961.53
#2022-07-15|2010.20
#2022-07-18|2062.95
#2022-07-19|2130.69
#2022-07-20|2095.15
#2022-07-21|2063.61
#2022-07-22|2082.92
#2022-07-25|2090.98
#2022-07-26|2045.11
#2022-07-27|2060.42
#2022-07-28|2101.47
#2022-07-29|2135.64
#2022-08-01|2155.11
#2022-08-02|2132.45
#2022-08-03|2159.03
#2022-08-04|2171.41
#2022-08-05|2151.94
#2022-08-08|2163.37
#2022-08-09|2150.77
#2022-08-10|2196.29
#2022-08-11|2208.04
#2022-08-12|2201.79
#2022-08-15|2191.04
#2022-08-16|2197.19
#2022-08-17|2159.89
#2022-08-18|2157.03
#2022-08-19|2097.76
#2022-08-22|2035.36
#2022-08-23|2056.91
#2022-08-24|2060.31
#2022-08-25|2047.85
#2022-08-26|2015.27
#2022-08-29|2003.02
#2022-08-30|2013.10
#2022-08-31|2009.28
#2022-09-01|1954.06
#2022-09-02|2010.67
#2022-09-05|1940.47
#2022-09-06|1933.72
#2022-09-07|1936.99
#2022-09-08|1955.30
#2022-09-09|2009.81
#2022-09-12|2071.30
#2022-09-13|2023.03
#2022-09-14|2017.24
#2022-09-15|2008.51
#2022-09-16|1993.45
#2022-09-19|1992.22
#2022-09-20|1953.22
#2022-09-21|1940.18
#2022-09-22|1905.44
#2022-09-23|1830.39
#2022-09-26|1827.61
#2022-09-27|1796.42
#2022-09-28|1798.84
#2022-09-29|1784.97
#2022-09-30|1844.41
#2022-10-03|1866.07
#2022-10-04|1953.37
#2022-10-05|1895.31
#2022-10-06|1870.07
#2022-10-07|1840.97
#2022-10-10|1829.62
#2022-10-11|1825.57
#2022-10-12|1798.55
#2022-10-13|1834.52
#2022-10-14|1860.68
#2022-10-17|1903.13
#2022-10-18|1926.46
#2022-10-19|1912.87
#2022-10-20|1940.51
#2022-10-21|1925.93
#2022-10-24|1980.01
#2022-10-25|2042.43
#2022-10-26|2062.83
#2022-10-27|2073.21
#2022-10-28|2064.78
#2022-10-31|2050.55
#2022-11-01|2051.01
#2022-11-02|2050.92
#2022-11-03|2016.20
#2022-11-04|2085.74
#2022-11-07|2143.86
#2022-11-08|2145.29
#2022-11-09|2150.84
#2022-11-10|2241.28
#2022-11-11|2295.27
#2022-11-14|2297.84
#2022-11-15|2315.93
#2022-11-16|2310.65
#2022-11-17|2283.60
#2022-11-18|2315.08
#2022-11-21|2280.67
#2022-11-22|2301.64
#2022-11-23|2336.19
#2022-11-24|2341.83
#2022-11-25|2349.65
#2022-11-28|2331.62
#2022-11-29|2330.67
#2022-11-30|2327.30
#2022-12-01|2373.40
#2022-12-02|2377.28
#2022-12-05|2386.00
#2022-12-06|2351.30
#2022-12-07|2348.79
#2022-12-08|2361.70
#2022-12-09|2376.70
#2022-12-12|2356.77
#2022-12-13|2420.40
#2022-12-14|2418.12
#2022-12-15|2351.18
#2022-12-16|2345.74
#2022-12-19|2332.36
#2022-12-20|2346.84
#2022-12-21|2372.16
#2022-12-22|2355.52
#2022-12-23|2366.31
#2022-12-26|2366.31
#2022-12-27|2377.08
#2022-12-28|2355.16
#2022-12-29|2393.63
#2022-12-30|2369.80
#2023-01-02|2402.41
#2023-01-03|2410.59
#2023-01-04|2466.82
#2023-01-05|2440.32
#2023-01-06|2481.82
#2023-01-09|2543.17
#2023-01-10|2533.61
#2023-01-11|2560.27
#2023-01-12|2584.83
#2023-01-13|2611.01
#2023-01-16|2629.55
#2023-01-17|2628.12
#2023-01-18|2657.49
#2023-01-19|2610.61
#2023-01-20|2647.04
#2023-01-23|2674.31
#2023-01-24|2678.09
#2023-01-25|2689.19
#2023-01-26|2697.22
#2023-01-27|2705.81
#2023-01-30|2694.11
#2023-01-31|2706.92
#2023-02-01|2757.44
#2023-02-02|2780.69
#2023-02-03|2760.76
#2023-02-06|2737.56
#2023-02-07|2735.28
#2023-02-08|2733.58
#2023-02-09|2752.72
#2023-02-10|2696.87
#2023-02-13|2739.48
#2023-02-14|2743.33
#2023-02-15|2733.79
#2023-02-16|2746.77
#2023-02-17|2745.51
#2023-02-20|2732.78
#2023-02-21|2717.26
#2023-02-22|2673.87
#2023-02-23|2701.07
#2023-02-24|2664.41
#2023-02-27|2725.85
#2023-02-28|2730.71
#2023-03-01|2738.89
#2023-03-02|2723.90
#2023-03-03|2734.47
#2023-03-06|2773.84
#2023-03-07|2732.75
#2023-03-08|2726.62
#2023-03-09|2694.66
#2023-03-10|2680.67
#2023-03-13|2575.67
#2023-03-14|2625.05
#2023-03-15|2474.76
#2023-03-16|2533.12
#2023-03-17|2497.15
#2023-03-20|2573.78
#2023-03-21|2641.26
#2023-03-22|2622.98
#2023-03-23|2645.00
#2023-03-24|2565.17
#2023-03-27|2583.55
#2023-03-28|2589.41
#2023-03-29|2626.97
#2023-03-30|2679.17
#2023-03-31|2671.01
#2023-04-03|2688.46
#2023-04-04|2707.15
#2023-04-05|2674.54
#2023-04-06|2693.84
#2023-04-07|2693.84
#2023-04-10|2673.13
#2023-04-11|2712.32
#2023-04-12|2735.31
#2023-04-13|2761.17
#2023-04-14|2759.86
#2023-04-17|2731.74
#2023-04-18|2763.26
#2023-04-19|2771.57
#2023-04-20|2751.44
#2023-04-21|2763.08
#2023-04-24|2773.71
#2023-04-25|2741.84
#2023-04-26|2742.32
#2023-04-27|2757.63
#2023-04-28|2764.39
#2023-05-01|2749.49
#2023-05-02|2711.20
#2023-05-03|2738.53
#2023-05-04|2703.84
#2023-05-05|2757.97
#2023-05-08|2770.50
#2023-05-09|2753.31
#2023-05-10|2745.55
#2023-05-11|2727.19
#2023-05-12|2728.51
#2023-05-15|2739.91
#2023-05-16|2737.69
#2023-05-17|2714.45
#2023-05-18|2705.86
#2023-05-19|2732.00
#2023-05-22|2751.24
#2023-05-23|2734.55
#2023-05-24|2666.28
#2023-05-25|2653.59
#2023-05-26|2673.43
#2023-05-29|2664.14
#2023-05-30|2657.78
#2023-05-31|2613.56
#2023-06-01|2658.87
#2023-06-02|2700.45
#2023-06-05|2679.51
#2023-06-06|2690.94
#2023-06-07|2697.95
#2023-06-08|2725.96
#2023-06-09|2723.04
#2023-06-12|2745.36
#2023-06-13|2778.06
#2023-06-14|2803.38
#2023-06-15|2795.17
#2023-06-16|2810.04
#2023-06-19|2793.13
#2023-06-20|2779.51
#2023-06-21|2781.20
#2023-06-22|2766.52
#2023-06-23|2732.01
#2023-06-26|2720.30
#2023-06-27|2739.10
#2023-06-28|2747.18
#2023-06-29|2749.43
#2023-06-30|2780.45
#2023-07-03|2785.06
#2023-07-04|2772.31
#2023-07-05|2746.48
#2023-07-06|2689.93
#2023-07-07|2741.48
#2023-07-10|2759.85
#2023-07-11|2780.07
#2023-07-12|2846.36
#2023-07-13|2874.95
#2023-07-14|2885.92
#2023-07-17|2873.12
#2023-07-18|2885.15
#2023-07-19|2879.52
#2023-07-20|2865.41
#2023-07-21|2857.29
#2023-07-24|2868.99
#2023-07-25|2855.44
#2023-07-26|2872.19
#2023-07-27|2887.74
#2023-07-28|2908.74
#2023-07-31|2909.40
#2023-08-01|2875.66
#2023-08-02|2846.00
#2023-08-03|2828.96
#2023-08-04|2845.75
#2023-08-07|2823.75
#2023-08-08|2771.34
#2023-08-09|2801.37
#2023-08-10|2828.35
#2023-08-11|2803.53
#2023-08-14|2796.78
#2023-08-15|2805.75
#2023-08-16|2791.51
#2023-08-17|2753.79
#2023-08-18|2740.30
#2023-08-21|2745.95
#2023-08-22|2746.25
#2023-08-23|2749.74
#2023-08-24|2735.55
#2023-08-25|2727.37
#2023-08-28|2770.37
#2023-08-29|2803.49
#2023-08-30|2831.25
#2023-08-31|2828.02
#2023-09-01|2805.22
#2023-09-04|2792.75
#2023-09-05|2762.44
#2023-09-06|2728.80
#2023-09-07|2730.76
#2023-09-08|2735.56
#2023-09-11|2765.43
#2023-09-12|2752.73
#2023-09-13|2756.42
#2023-09-14|2751.69
#2023-09-15|2742.17
#2023-09-18|2719.79
#2023-09-19|2736.54
#2023-09-20|2767.64
#2023-09-21|2708.28
#2023-09-22|2694.15
#2023-09-25|2644.22
#2023-09-26|2611.70
#2023-09-27|2580.52
#2023-09-28|2599.69
#2023-09-29|2627.49
#2023-10-02|2581.19
#2023-10-03|2541.08
#2023-10-04|2545.27
#2023-10-05|2562.06
#2023-10-06|2585.22
#2023-10-09|2558.35
#2023-10-10|2619.58
#2023-10-11|2641.29
#2023-10-12|2629.52
#2023-10-13|2573.41
#2023-10-16|2596.12
#2023-10-17|2603.80
#2023-10-18|2568.87
#2023-10-19|2566.39
#2023-10-20|2531.45
#2023-10-23|2543.91
#2023-10-24|2533.89
#2023-10-25|2508.18
#2023-10-26|2496.21
#2023-10-27|2506.82
#2023-10-30|2535.96
#2023-10-31|2560.36
#2023-11-01|2566.08
#2023-11-02|2637.99
#2023-11-03|2701.02
#2023-11-06|2678.45
#2023-11-07|2662.38
#2023-11-08|2677.37
#2023-11-09|2727.62
#2023-11-10|2691.61
#2023-11-13|2731.12
#2023-11-14|2826.11
#2023-11-15|2839.82
#2023-11-16|2822.21
#2023-11-17|2848.53
#2023-11-20|2882.16
#2023-11-21|2845.91
#2023-11-22|2829.55
#2023-11-23|2845.23
#2023-11-24|2866.92
#2023-11-27|2856.36
#2023-11-28|2874.24
#2023-11-29|2890.37
#2023-11-30|2874.45
#2023-12-01|2874.22
#2023-12-04|2851.98
#2023-12-05|2865.28
#2023-12-06|2884.78
#2023-12-07|2873.42
#2023-12-08|2892.01
#2023-12-11|2885.90
#2023-12-12|2884.69
#2023-12-13|2880.87
#2023-12-14|2982.41
#2023-12-15|2965.15
#2023-12-18|2941.77
#2023-12-19|3000.09
#2023-12-20|3002.45
#2023-12-21|3005.74
#2023-12-22|3021.06
#2023-12-25|3021.06
#2023-12-26|3024.90
#2023-12-27|3057.34
#2023-12-28|3051.57
#2023-12-29|3033.65
#2024-01-01|3033.65
#2024-01-02|2999.53
#2024-01-03|2938.75
#2024-01-04|2989.75
#2024-01-05|2996.16
#2024-01-08|3023.18
#2024-01-09|3010.84
#2024-01-10|3019.42
#2024-01-11|2989.05
#2024-01-12|3036.42
#2024-01-15|3027.42
#2024-01-16|3003.57
#2024-01-17|2983.28
#2024-01-18|2990.50
#2024-01-19|2998.50
#2024-01-22|3025.46
#2024-01-23|3008.85
#2024-01-24|3059.12
#2024-01-25|3056.61
#2024-01-26|3084.10
#2024-01-29|3044.58
#2024-01-30|3075.06
#2024-01-31|3103.57
#2024-02-01|3062.20
#2024-02-02|3062.21
#2024-02-05|3026.14
#2024-02-06|3051.21
#2024-02-07|3047.32
#2024-02-08|3035.65
#2024-02-09|3036.25
#2024-02-12|3067.81
#2024-02-13|3026.40
#2024-02-14|3042.75
#2024-02-15|3048.98
#2024-02-16|3098.34
#2024-02-19|3097.85
#2024-02-20|3101.29
#2024-02-21|3127.78
#2024-02-22|3143.55
#2024-02-23|3165.44
#2024-02-26|3183.46
#2024-02-27|3179.76
#2024-02-28|3158.80
#2024-02-29|3145.00
#2024-03-01|3174.16
#2024-03-04|3194.61
#2024-03-05|3213.35
#2024-03-06|3249.45
#2024-03-07|3250.20
#2024-03-08|3259.90
#2024-03-11|3244.23
#2024-03-12|3272.66
#2024-03-13|3288.92
#2024-03-14|3280.07
#2024-03-15|3290.18
#2024-03-18|3289.39
#2024-03-19|3302.71
#2024-03-20|3295.62
#2024-03-21|3308.82
#2024-03-22|3302.09
#2024-03-25|3321.05
#2024-03-26|3335.58
#2024-03-27|3343.69
#2024-03-28|3340.72
#2024-03-29|3340.72
#2024-04-01|3323.55
#2024-04-02|3290.32
#2024-04-03|3334.22
#2024-04-04|3350.93
#2024-04-05|3298.67
#2024-04-08|3349.84
#2024-04-09|3311.21
#2024-04-10|3278.22
#2024-04-11|3230.67
#2024-04-12|3198.73
#2024-04-15|3206.16
#2024-04-16|3159.44
#2024-04-17|3180.44
#2024-04-18|3213.92
#2024-04-19|3207.28
#2024-04-22|3223.87
#2024-04-23|3295.08
#2024-04-24|3282.98
#2024-04-25|3270.21
#2024-04-26|3310.17
#2024-04-29|3362.38
#2024-04-30|3333.13
#2024-05-01|3330.32
#2024-05-02|3333.04
#2024-05-03|3352.68
#2024-05-06|3384.74
#2024-05-07|3422.54
#2024-05-08|3407.87
#2024-05-09|3398.35
#2024-05-10|3386.27
#2024-05-13|3418.85
#2024-05-14|3458.21
#2024-05-15|3477.12
#2024-05-16|3488.34
#2024-05-17|3492.91
#2024-05-20|3489.64
#2024-05-21|3473.50
#2024-05-22|3451.21
#2024-05-23|3437.41
#2024-05-24|3458.52
#2024-05-27|3493.52
#2024-05-28|3496.98
#2024-05-29|3418.40
#2024-05-30|3469.18
#2024-05-31|3476.93
#2024-06-03|3487.51
#2024-06-04|3470.37
#2024-06-05|3480.96
#2024-06-06|3503.63
#2024-06-07|3466.09
#2024-06-10|3437.40
#2024-06-11|3361.35
#2024-06-12|3450.29
#2024-06-13|3356.05
#2024-06-14|3265.41
#2024-06-17|3295.14
#2024-06-18|3343.50
#2024-06-19|3325.94
#2024-06-20|3374.71
#2024-06-21|3331.16
#2024-06-24|3404.85
#2024-06-25|3356.62
#2024-06-26|3324.93
#2024-06-27|3323.78
#2024-06-28|3317.01
#2024-07-01|3359.52
#2024-07-02|3343.16
#2024-07-03|3415.48
#2024-07-04|3443.14
#2024-07-05|3453.82
#2024-07-08|3467.25
#2024-07-09|3440.83
#2024-07-10|3481.37
#2024-07-11|3518.97
#2024-07-12|3553.78
#2024-07-15|3533.70
#2024-07-16|3536.39
#2024-07-17|3553.23
#2024-07-18|3572.47
#2024-07-19|3536.43
#2024-07-22|3582.85
#2024-07-23|3564.20
#2024-07-24|3536.36
#2024-07-25|3497.70
#2024-07-26|3511.04
#2024-07-29|3466.88
#2024-07-30|3489.83
#2024-07-31|3475.53
#2024-08-01|3374.51
#2024-08-02|3344.56
#2024-08-05|3274.64
#2024-08-06|3251.36
#2024-08-07|3293.15
#2024-08-08|3279.14
#2024-08-09|3292.47
#2024-08-12|3308.20
#2024-08-13|3321.57
#2024-08-14|3374.35
#2024-08-15|3358.76
#2024-08-16|3412.19
#2024-08-19|3458.70
#2024-08-20|3450.39
#2024-08-21|3478.05
#2024-08-22|3466.23
#2024-08-23|3530.16
#2024-08-26|3520.08
#2024-08-27|3523.28
#2024-08-28|3531.08
#2024-08-29|3523.78
#2024-08-30|3564.63
#2024-09-02|3534.82
#2024-09-03|3468.50
#2024-09-04|3476.09
#2024-09-05|3468.84
#2024-09-06|3430.56
#2024-09-09|3434.92
#2024-09-10|3400.39
#2024-09-11|3394.66
#2024-09-12|3428.94
#2024-09-13|3474.87
#2024-09-16|3494.76
#2024-09-17|3510.72
#2024-09-18|3515.13
#2024-09-19|3559.61
#2024-09-20|3514.30
#2024-09-23|3518.59
#2024-09-24|3546.21
#2024-09-25|3547.15
#2024-09-26|3607.83
#2024-09-27|3645.58
#2024-09-30|3608.10
#2024-10-01|3546.73
#2024-10-02|3524.69
#2024-10-03|3470.38
#2024-10-04|3501.21
#2024-10-07|3506.07
#2024-10-08|3502.04
#2024-10-09|3517.80
#2024-10-10|3495.65
#2024-10-11|3516.92
#2024-10-14|3528.39
#2024-10-15|3535.85
#2024-10-16|3533.79
#2024-10-17|3536.69
#2024-10-18|3573.09
#2024-10-21|3527.18
#2024-10-22|3496.94
#2024-10-23|3469.63
#2024-10-24|3482.28
#2024-10-25|3485.77
#2024-10-28|3495.12
#2024-10-29|3468.20
#2024-10-30|3459.73
#2024-10-31|3426.14
#2024-11-01|3443.45
#2024-11-04|3430.56
#2024-11-05|3429.43
#2024-11-06|3343.71
#2024-11-07|3454.94
#2024-11-08|3415.43
#2024-11-11|3424.03
#2024-11-12|3340.20
#2024-11-13|3328.45
#2024-11-14|3390.08
#2024-11-15|3355.34
#2024-11-18|3375.84
#2024-11-19|3346.47
#2024-11-20|3331.30
#2024-11-21|3328.07
#2024-11-22|3323.09
#2024-11-25|3379.43
#2024-11-26|3354.57
#2024-11-27|3383.97
#2024-11-28|3395.85
#2024-11-29|3403.43
#2024-12-02|3356.88
#2024-12-03|3393.68
#2024-12-04|3435.08
#2024-12-05|3493.52
#2024-12-06|3501.20
#2024-12-09|3507.19
#2024-12-10|3486.53
#2024-12-11|3506.36
#2024-12-12|3514.59
#2024-12-13|3528.68
#2024-12-16|3529.73
#2024-12-17|3502.06
#2024-12-18|3497.24
#2024-12-19|3392.34
#2024-12-20|3407.53
#2024-12-23|3395.87
#2024-12-24|3396.37
#2024-12-25|3396.37
#2024-12-26|3402.08
#2024-12-27|3443.47
#2024-12-30|3428.50
#2024-12-31|3420.08
#2025-01-01|3420.08
#2025-01-02|3411.35
#2025-01-03|3383.34
#2025-01-06|3458.04
#2025-01-07|3470.78
#2025-01-08|3431.66
#2025-01-09|3445.32
#2025-01-10|3382.80
#2025-01-13|3341.25
#2025-01-14|3381.91
#2025-01-15|3427.52
#2025-01-16|3459.24
#2025-01-17|3516.86
#2025-01-20|3544.59
#2025-01-21|3557.58
#2025-01-22|3573.85
#2025-01-23|3572.98
#2025-01-24|3613.02
#2025-01-27|3611.91
#2025-01-28|3601.33
#2025-01-29|3612.87
#2025-01-30|3639.38
#2025-01-31|3644.51
#2025-02-03|3592.64
#2025-02-04|3619.17
#2025-02-05|3637.49
#2025-02-06|3652.69
#2025-02-07|3672.06
#2025-02-10|3684.04
#2025-02-11|3713.17
#2025-02-12|3722.45
#2025-02-13|3796.45
#2025-02-14|3783.26
#2025-02-17|3782.43
#2025-02-18|3795.49
#2025-02-19|3751.13
#2025-02-20|3741.53
#2025-02-21|3757.00
#2025-02-24|3763.85
#2025-02-25|3777.90
#2025-02-26|3814.80
#2025-02-27|3772.03
#2025-02-28|3756.33
#2025-03-03|3815.68
#2025-03-04|3705.89
#2025-03-05|3846.78
#2025-03-06|3888.52
#2025-03-07|3904.37
#2025-03-10|3860.84
#2025-03-11|3856.24
#2025-03-12|3907.11
#2025-03-13|3890.19
#2025-03-14|3968.86
#2025-03-17|4012.81
#2025-03-18|4036.46
#2025-03-19|4016.13
#2025-03-20|3972.97
#2025-03-21|3946.77
#2025-03-24|3949.47
#2025-03-25|3977.32
#2025-03-26|3956.26
#2025-03-27|3967.99
#2025-03-28|3949.57
#2025-03-31|3871.60
#2025-04-01|3898.43
#2025-04-02|3908.78
#2025-04-03|3825.52
#2025-04-04|3635.34
#2025-04-07|3460.67
#2025-04-08|3554.11
#2025-04-09|3501.04
#2025-04-10|3689.71
#2025-04-11|3737.04
#2025-04-14|3846.90
#2025-04-15|3894.83
#2025-04-16|3920.98
#2025-04-17|3894.67
#2025-04-18|3894.67
#2025-04-21|3945.46
#2025-04-22|3956.39
#2025-04-23|3976.21
#2025-04-24|4020.65
#2025-04-25|4061.09
#2025-04-28|4105.13
#2025-04-29|4149.51
#2025-04-30|4151.00
#2025-05-01|4119.60
#2025-05-02|4231.23
#2025-05-05|4248.44
#2025-05-06|4258.10
#2025-05-07|4257.74
#2025-05-08|4263.66
#2025-05-09|4308.32
#2025-05-12|4281.21
#2025-05-13|4332.92
#2025-05-14|4352.99
#2025-05-15|4349.41
#2025-05-16|4368.59
#2025-05-19|4448.10
#2025-05-20|4493.15
#2025-05-21|4534.68
#2025-05-22|4498.79
#2025-05-23|4497.04
#2025-05-26|4581.98
#2025-05-27|4576.02
#2025-05-28|4540.51
#2025-05-29|4555.51
#2025-05-30|4566.45
#2025-06-02|4567.12
#2025-06-03|4547.62
#2025-06-04|4581.41
#2025-06-05|4619.60
#2025-06-06|4597.02
#2025-06-09|4585.57
#2025-06-10|4589.02
#2025-06-11|4614.28
#2025-06-12|4629.17
#2025-06-13|4538.30
#2025-06-16|4598.83
#2025-06-17|4540.35
#2025-06-18|4550.27
#2025-06-19|4462.93
#2025-06-20|4527.49
#2025-06-23|4493.90
#2025-06-24|4604.54
#2025-06-25|4591.52
#2025-06-26|4677.56
#2025-06-27|4704.32
#2025-06-30|4744.70
#2025-07-01|4721.54
#2025-07-02|4711.73
#2025-07-03|4730.10
#2025-07-04|4726.59
#2025-07-07|4733.72
#2025-07-08|4741.44
#2025-07-09|4802.03
#2025-07-10|4770.39
#2025-07-11|4738.94
#2025-07-14|4740.39
#2025-07-15|4691.23
#2025-07-16|4671.19
#2025-07-17|4707.00
#2025-07-18|4764.79
#2025-07-21|4766.75
#2025-07-22|4786.20
#2025-07-23|4826.16
#2025-07-24|4825.56
#2025-07-25|4826.78
#2025-07-28|4771.87
#2025-07-29|4764.33
#2025-07-30|4697.48
#2025-07-31|4627.53
#2025-08-01|4622.51
#2025-08-04|4672.60
#2025-08-05|4720.81
#2025-08-06|4765.63
#2025-08-07|4798.47
#2025-08-08|4815.60
#2025-08-11|4784.43
#2025-08-12|4828.88
#2025-08-13|4871.17
#2025-08-14|4871.36
#2025-08-15|4892.66
#2025-08-18|4906.21
#2025-08-19|4929.73
#2025-08-20|4906.80
#2025-08-21|4893.15
#2025-08-22|4983.30
#2025-08-25|4978.34
#2025-08-26|4938.94
#2025-08-27|4911.71
#2025-08-28|4909.97
#2025-08-29|4889.13
#2025-09-01|4906.51
#2025-09-02|4791.51
#2025-09-03|4780.11
#2025-09-04|4806.76
#2025-09-05|4840.39
#2025-09-08|4876.36
#2025-09-09|4878.94
#2025-09-10|4842.66
#2025-09-11|4882.82
#2025-09-12|4895.75
#2025-09-15|4936.28
#2025-09-16|4947.04
#2025-09-17|4931.92
#2025-09-18|4927.29
#2025-09-19|4919.32
#2025-09-22|4946.25
#2025-09-23|4962.60
#2025-09-24|4917.25
#2025-09-25|4803.69
#2025-09-26|4823.31
#2025-09-29|4909.75
#2025-09-30|4944.12
#2025-10-01|4943.81
#2025-10-02|4973.29
#2025-10-03|5038.66
#2025-10-06|5007.31
#2025-10-07|4995.80
#2025-10-08|5026.64
#2025-10-09|4996.10
#2025-10-10|4905.55
#2025-10-13|4907.17
#2025-10-14|4877.15
#2025-10-15|4862.98
#2025-10-16|4921.48
#2025-10-17|4884.19
#2025-10-20|4919.59
#2025-10-21|4927.36
#2025-10-22|4935.29
#2025-10-23|4958.64
#2025-10-24|4991.38
#2025-10-27|5009.99
#2025-10-28|5019.21
#2025-10-29|4986.42
#2025-10-30|4944.97
#2025-10-31|4929.19
#2025-11-03|4927.31
#2025-11-04|4892.36
#2025-11-05|4858.87
#2025-11-06|4814.65
#2025-11-07|4798.35
#2025-11-10|4841.74
#2025-11-11|4904.29
#2025-11-12|4898.96
#2025-11-13|4885.98
#2025-11-14|4823.31
#2025-11-17|4788.46
#2025-11-18|4720.84
#2025-11-19|4727.34
#2025-11-20|4752.51
#2025-11-21|4717.80
#2025-11-24|4781.14
#2025-11-25|4814.27
#2025-11-26|4853.29
#2025-11-27|4878.48
#2025-11-28|4895.40
#2025-12-01|4891.70
#2025-12-02|4873.67
#2025-12-03|4873.01
#2025-12-04|4886.76
#2025-12-05|4901.23
#2025-12-08|4874.38
#2025-12-09|4888.73
#2025-12-10|4878.33
#2025-12-11|4947.45
#2025-12-12|4952.11
#2025-12-15|4990.89
#2025-12-16|4962.45
#2025-12-17|4928.70
#2025-12-18|4969.36
#2025-12-19|4978.12
#2025-12-22|5021.75
#2025-12-23|5010.17
#2025-12-24|5011.66
#2025-12-25|5011.66
#2025-12-26|5011.23
#2025-12-29|5019.50
#2025-12-30|5037.79
#2025-12-31|5031.79
#2026-01-01|5031.79
#2026-01-02|5036.15
#2026-01-05|5061.92
#2026-01-06|5097.37
#2026-01-07|5134.92
#2026-01-08|5125.11
#2026-01-09|5133.75
#2026-01-12|5124.13
#2026-01-13|5078.51
#2026-01-14|5123.44
#2026-01-15|5103.10
#2026-01-16|5094.49
#2026-01-19|5060.05
#2026-01-20|5055.53
#2026-01-21|5045.54
#2026-01-22|5141.73
#2026-01-23|5124.12
#2026-01-26|5162.39
#2026-01-27|5169.45
#2026-01-28|5156.28
#2026-01-29|5134.29
#2026-01-30|5146.62
#2026-02-02|5087.84
#2026-02-03|5063.37
#2026-02-04|5073.54
#2026-02-05|5065.55
#2026-02-06|5094.44
#2026-02-09|5177.66
#2026-02-10|5188.53
#2026-02-11|5118.85
#2026-02-12|5086.11
#2026-02-13|5022.84
#2026-02-16|5008.14
#2026-02-17|4980.75
#2026-02-18|5049.60
#2026-02-19|4955.94
#2026-02-20|5011.16
#2026-02-23|4991.99
#2026-02-24|4981.84
#2026-02-25|5008.44
#2026-02-26|5045.82
#2026-02-27|5041.79
#2026-03-02|4901.76
#2026-03-03|4680.20
#2026-03-04|4815.54
#2026-03-05|4695.01
#2026-03-06|4695.58
#2026-03-09|4629.70
#2026-03-10|4737.94
#2026-03-11|4673.97
#2026-03-12|4547.60
#2026-03-13|4507.51
#2026-03-16|4479.66
#2026-03-17|4499.74
#2026-03-18|4496.06
#2026-03-19|4409.09
#2026-03-20|4362.94
#2026-03-23|4426.32
#2026-03-24|4436.25
#2026-03-25|4524.76
#2026-03-26|4484.33
#2026-03-27|4448.71
#2026-03-30|4442.16
#2026-03-31|4498.75
#2026-04-01|4672.62