Table Data - NASDAQ Italy Index
| Title | NASDAQ Italy Index |
|---|---|
| Series ID | NASDAQNQIT |
| 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 10:54 PM CDT |
| Notes | For more information about this series, see: NQIT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1585.92 |
| 2001-04-02 | 1580.89 |
| 2001-04-03 | 1545.91 |
| 2001-04-04 | 1591.63 |
| 2001-04-05 | 1599.97 |
| 2001-04-06 | 1613.60 |
| 2001-04-09 | 1626.79 |
| 2001-04-10 | 1623.42 |
| 2001-04-11 | 1620.07 |
| 2001-04-12 | 1645.07 |
| 2001-04-13 | . |
| 2001-04-16 | 1628.13 |
| 2001-04-17 | 1621.32 |
| 2001-04-18 | 1630.33 |
| 2001-04-19 | 1650.33 |
| 2001-04-20 | 1661.56 |
| 2001-04-23 | 1627.87 |
| 2001-04-24 | 1642.76 |
| 2001-04-25 | 1653.29 |
| 2001-04-26 | 1665.03 |
| 2001-04-27 | 1664.33 |
| 2001-04-30 | 1674.71 |
| 2001-05-01 | 1683.59 |
| 2001-05-02 | 1686.59 |
| 2001-05-03 | 1660.08 |
| 2001-05-04 | 1665.63 |
| 2001-05-07 | 1667.72 |
| 2001-05-08 | 1648.05 |
| 2001-05-09 | 1630.85 |
| 2001-05-10 | 1643.20 |
| 2001-05-11 | 1627.33 |
| 2001-05-14 | 1626.92 |
| 2001-05-15 | 1626.60 |
| 2001-05-16 | 1635.82 |
| 2001-05-17 | 1627.08 |
| 2001-05-18 | 1625.02 |
| 2001-05-21 | 1612.84 |
| 2001-05-22 | 1625.79 |
| 2001-05-23 | 1608.92 |
| 2001-05-24 | 1617.95 |
| 2001-05-25 | 1605.88 |
| 2001-05-28 | . |
| 2001-05-29 | 1595.42 |
| 2001-05-30 | 1573.98 |
| 2001-05-31 | 1551.35 |
| 2001-06-01 | 1542.81 |
| 2001-06-04 | 1542.67 |
| 2001-06-05 | 1559.32 |
| 2001-06-06 | 1541.05 |
| 2001-06-07 | 1563.62 |
| 2001-06-08 | 1571.18 |
| 2001-06-11 | 1558.70 |
| 2001-06-12 | 1544.43 |
| 2001-06-13 | 1555.32 |
| 2001-06-14 | 1543.71 |
| 2001-06-15 | 1540.56 |
| 2001-06-18 | 1505.93 |
| 2001-06-19 | 1503.81 |
| 2001-06-20 | 1480.21 |
| 2001-06-21 | 1470.43 |
| 2001-06-22 | 1483.80 |
| 2001-06-25 | 1503.11 |
| 2001-06-26 | 1486.95 |
| 2001-06-27 | 1483.92 |
| 2001-06-28 | 1479.15 |
| 2001-06-29 | 1483.29 |
| 2001-07-02 | 1505.40 |
| 2001-07-03 | 1492.70 |
| 2001-07-04 | . |
| 2001-07-05 | 1469.26 |
| 2001-07-06 | 1457.74 |
| 2001-07-09 | 1460.25 |
| 2001-07-10 | 1461.82 |
| 2001-07-11 | 1454.80 |
| 2001-07-12 | 1443.98 |
| 2001-07-13 | 1454.35 |
| 2001-07-16 | 1455.89 |
| 2001-07-17 | 1424.51 |
| 2001-07-18 | 1438.43 |
| 2001-07-19 | 1451.77 |
| 2001-07-20 | 1450.99 |
| 2001-07-23 | 1448.81 |
| 2001-07-24 | 1454.77 |
| 2001-07-25 | 1454.66 |
| 2001-07-26 | 1459.24 |
| 2001-07-27 | 1474.95 |
| 2001-07-30 | 1488.39 |
| 2001-07-31 | 1497.14 |
| 2001-08-01 | 1523.72 |
| 2001-08-02 | 1518.52 |
| 2001-08-03 | 1518.86 |
| 2001-08-06 | 1522.35 |
| 2001-08-07 | 1520.11 |
| 2001-08-08 | 1514.81 |
| 2001-08-09 | 1520.79 |
| 2001-08-10 | 1513.39 |
| 2001-08-13 | 1528.21 |
| 2001-08-14 | 1534.37 |
| 2001-08-15 | 1557.79 |
| 2001-08-16 | 1542.87 |
| 2001-08-17 | 1523.12 |
| 2001-08-20 | 1517.32 |
| 2001-08-21 | 1523.30 |
| 2001-08-22 | 1545.06 |
| 2001-08-23 | 1538.33 |
| 2001-08-24 | 1562.32 |
| 2001-08-27 | 1551.26 |
| 2001-08-28 | 1537.44 |
| 2001-08-29 | 1538.09 |
| 2001-08-30 | 1508.33 |
| 2001-08-31 | 1501.24 |
| 2001-09-03 | . |
| 2001-09-04 | 1462.16 |
| 2001-09-05 | 1423.04 |
| 2001-09-06 | 1376.49 |
| 2001-09-07 | 1387.43 |
| 2001-09-10 | 1369.21 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1235.99 |
| 2001-09-18 | 1213.12 |
| 2001-09-19 | 1187.97 |
| 2001-09-20 | 1126.36 |
| 2001-09-21 | 1052.99 |
| 2001-09-24 | 1119.21 |
| 2001-09-25 | 1154.40 |
| 2001-09-26 | 1175.72 |
| 2001-09-27 | 1193.66 |
| 2001-09-28 | 1241.41 |
| 2001-10-01 | 1215.71 |
| 2001-10-02 | 1229.16 |
| 2001-10-03 | 1245.80 |
| 2001-10-04 | 1279.18 |
| 2001-10-05 | 1252.91 |
| 2001-10-08 | 1275.18 |
| 2001-10-09 | 1262.76 |
| 2001-10-10 | 1297.07 |
| 2001-10-11 | 1319.68 |
| 2001-10-12 | 1305.86 |
| 2001-10-15 | 1282.37 |
| 2001-10-16 | 1299.80 |
| 2001-10-17 | 1326.74 |
| 2001-10-18 | 1303.58 |
| 2001-10-19 | 1267.95 |
| 2001-10-22 | 1287.89 |
| 2001-10-23 | 1319.06 |
| 2001-10-24 | 1327.72 |
| 2001-10-25 | 1301.39 |
| 2001-10-26 | 1330.24 |
| 2001-10-29 | 1328.81 |
| 2001-10-30 | 1283.55 |
| 2001-10-31 | 1290.96 |
| 2001-11-01 | 1303.48 |
| 2001-11-02 | 1296.72 |
| 2001-11-05 | 1311.45 |
| 2001-11-06 | 1291.84 |
| 2001-11-07 | 1312.73 |
| 2001-11-08 | 1328.18 |
| 2001-11-09 | 1318.12 |
| 2001-11-12 | 1284.26 |
| 2001-11-13 | 1306.58 |
| 2001-11-14 | 1308.76 |
| 2001-11-15 | 1318.87 |
| 2001-11-16 | 1343.52 |
| 2001-11-19 | 1363.29 |
| 2001-11-20 | 1345.77 |
| 2001-11-21 | 1338.03 |
| 2001-11-22 | . |
| 2001-11-23 | 1355.85 |
| 2001-11-26 | 1352.37 |
| 2001-11-27 | 1331.07 |
| 2001-11-28 | 1335.25 |
| 2001-11-29 | 1338.35 |
| 2001-11-30 | 1351.22 |
| 2001-12-03 | 1331.57 |
| 2001-12-04 | 1346.73 |
| 2001-12-05 | 1393.03 |
| 2001-12-06 | 1399.17 |
| 2001-12-07 | 1387.31 |
| 2001-12-10 | 1349.92 |
| 2001-12-11 | 1350.64 |
| 2001-12-12 | 1344.39 |
| 2001-12-13 | 1318.16 |
| 2001-12-14 | 1325.78 |
| 2001-12-17 | 1368.21 |
| 2001-12-18 | 1353.57 |
| 2001-12-19 | 1337.74 |
| 2001-12-20 | 1320.07 |
| 2001-12-21 | 1331.56 |
| 2001-12-24 | 1318.20 |
| 2001-12-25 | . |
| 2001-12-26 | 1319.40 |
| 2001-12-27 | 1354.26 |
| 2001-12-28 | 1352.02 |
| 2001-12-31 | 1365.20 |
| 2002-01-01 | . |
| 2002-01-02 | 1373.64 |
| 2002-01-03 | 1400.12 |
| 2002-01-04 | 1383.38 |
| 2002-01-07 | 1372.21 |
| 2002-01-08 | 1372.37 |
| 2002-01-09 | 1382.29 |
| 2002-01-10 | 1364.07 |
| 2002-01-11 | 1371.16 |
| 2002-01-14 | 1349.15 |
| 2002-01-15 | 1362.46 |
| 2002-01-16 | 1331.32 |
| 2002-01-17 | 1339.45 |
| 2002-01-18 | 1349.58 |
| 2002-01-21 | . |
| 2002-01-22 | 1343.11 |
| 2002-01-23 | 1352.35 |
| 2002-01-24 | 1352.18 |
| 2002-01-25 | 1337.89 |
| 2002-01-28 | 1345.80 |
| 2002-01-29 | 1343.63 |
| 2002-01-30 | 1337.18 |
| 2002-01-31 | 1344.03 |
| 2002-02-01 | 1343.07 |
| 2002-02-04 | 1331.23 |
| 2002-02-05 | 1315.84 |
| 2002-02-06 | 1301.65 |
| 2002-02-07 | 1311.48 |
| 2002-02-08 | 1317.12 |
| 2002-02-11 | 1321.18 |
| 2002-02-12 | 1316.84 |
| 2002-02-13 | 1328.47 |
| 2002-02-14 | 1334.11 |
| 2002-02-15 | 1327.21 |
| 2002-02-18 | . |
| 2002-02-19 | 1297.58 |
| 2002-02-20 | 1290.14 |
| 2002-02-21 | 1295.18 |
| 2002-02-22 | 1291.74 |
| 2002-02-25 | 1301.86 |
| 2002-02-26 | 1306.00 |
| 2002-02-27 | 1337.28 |
| 2002-02-28 | 1338.49 |
| 2002-03-01 | 1350.83 |
| 2002-03-04 | 1388.57 |
| 2002-03-05 | 1388.13 |
| 2002-03-06 | 1403.99 |
| 2002-03-07 | 1409.01 |
| 2002-03-08 | 1417.22 |
| 2002-03-11 | 1414.50 |
| 2002-03-12 | 1398.41 |
| 2002-03-13 | 1412.14 |
| 2002-03-14 | 1429.49 |
| 2002-03-15 | 1436.43 |
| 2002-03-18 | 1432.41 |
| 2002-03-19 | 1448.09 |
| 2002-03-20 | 1433.51 |
| 2002-03-21 | 1429.41 |
| 2002-03-22 | 1430.87 |
| 2002-03-25 | 1411.87 |
| 2002-03-26 | 1423.40 |
| 2002-03-27 | 1417.42 |
| 2002-03-28 | 1444.46 |
| 2002-03-29 | . |
| 2002-04-01 | 1456.38 |
| 2002-04-02 | 1457.90 |
| 2002-04-03 | 1459.30 |
| 2002-04-04 | 1445.77 |
| 2002-04-05 | 1439.79 |
| 2002-04-08 | 1403.08 |
| 2002-04-09 | 1416.61 |
| 2002-04-10 | 1437.16 |
| 2002-04-11 | 1427.28 |
| 2002-04-12 | 1429.63 |
| 2002-04-15 | 1434.42 |
| 2002-04-16 | 1471.04 |
| 2002-04-17 | 1476.78 |
| 2002-04-18 | 1473.93 |
| 2002-04-19 | 1476.37 |
| 2002-04-22 | 1468.19 |
| 2002-04-23 | 1474.49 |
| 2002-04-24 | 1482.52 |
| 2002-04-25 | 1475.59 |
| 2002-04-26 | 1469.46 |
| 2002-04-29 | 1468.67 |
| 2002-04-30 | 1468.11 |
| 2002-05-01 | 1476.41 |
| 2002-05-02 | 1452.90 |
| 2002-05-03 | 1454.92 |
| 2002-05-06 | 1457.00 |
| 2002-05-07 | 1438.07 |
| 2002-05-08 | 1452.11 |
| 2002-05-09 | 1432.54 |
| 2002-05-10 | 1426.36 |
| 2002-05-13 | 1438.50 |
| 2002-05-14 | 1447.46 |
| 2002-05-15 | 1458.57 |
| 2002-05-16 | 1463.58 |
| 2002-05-17 | 1475.81 |
| 2002-05-20 | 1451.33 |
| 2002-05-21 | 1445.43 |
| 2002-05-22 | 1445.66 |
| 2002-05-23 | 1439.86 |
| 2002-05-24 | 1433.97 |
| 2002-05-27 | . |
| 2002-05-28 | 1444.41 |
| 2002-05-29 | 1446.31 |
| 2002-05-30 | 1437.53 |
| 2002-05-31 | 1428.06 |
| 2002-06-03 | 1417.81 |
| 2002-06-04 | 1395.12 |
| 2002-06-05 | 1386.32 |
| 2002-06-06 | 1390.17 |
| 2002-06-07 | 1376.66 |
| 2002-06-10 | 1384.14 |
| 2002-06-11 | 1411.36 |
| 2002-06-12 | 1395.27 |
| 2002-06-13 | 1371.88 |
| 2002-06-14 | 1353.03 |
| 2002-06-17 | 1387.91 |
| 2002-06-18 | 1397.37 |
| 2002-06-19 | 1397.35 |
| 2002-06-20 | 1383.52 |
| 2002-06-21 | 1382.87 |
| 2002-06-24 | 1348.74 |
| 2002-06-25 | 1357.80 |
| 2002-06-26 | 1370.91 |
| 2002-06-27 | 1367.61 |
| 2002-06-28 | 1409.90 |
| 2002-07-01 | 1415.58 |
| 2002-07-02 | 1376.09 |
| 2002-07-03 | 1343.10 |
| 2002-07-04 | . |
| 2002-07-05 | 1385.70 |
| 2002-07-08 | 1400.60 |
| 2002-07-09 | 1406.18 |
| 2002-07-10 | 1369.68 |
| 2002-07-11 | 1331.82 |
| 2002-07-12 | 1318.17 |
| 2002-07-15 | 1283.87 |
| 2002-07-16 | 1287.03 |
| 2002-07-17 | 1304.29 |
| 2002-07-18 | 1328.85 |
| 2002-07-19 | 1284.50 |
| 2002-07-22 | 1223.13 |
| 2002-07-23 | 1190.32 |
| 2002-07-24 | 1176.05 |
| 2002-07-25 | 1195.28 |
| 2002-07-26 | 1187.26 |
| 2002-07-29 | 1227.74 |
| 2002-07-30 | 1248.10 |
| 2002-07-31 | 1248.05 |
| 2002-08-01 | 1214.42 |
| 2002-08-02 | 1207.92 |
| 2002-08-05 | 1187.63 |
| 2002-08-06 | 1200.53 |
| 2002-08-07 | 1198.98 |
| 2002-08-08 | 1231.16 |
| 2002-08-09 | 1252.71 |
| 2002-08-12 | 1240.95 |
| 2002-08-13 | 1251.82 |
| 2002-08-14 | 1228.11 |
| 2002-08-15 | 1218.90 |
| 2002-08-16 | 1265.75 |
| 2002-08-19 | 1294.91 |
| 2002-08-20 | 1277.75 |
| 2002-08-21 | 1294.50 |
| 2002-08-22 | 1296.86 |
| 2002-08-23 | 1284.71 |
| 2002-08-26 | 1281.91 |
| 2002-08-27 | 1318.61 |
| 2002-08-28 | 1274.63 |
| 2002-08-29 | 1251.52 |
| 2002-08-30 | 1255.60 |
| 2002-09-02 | . |
| 2002-09-03 | 1218.63 |
| 2002-09-04 | 1233.16 |
| 2002-09-05 | 1220.42 |
| 2002-09-06 | 1239.36 |
| 2002-09-09 | 1214.23 |
| 2002-09-10 | 1237.50 |
| 2002-09-11 | 1254.20 |
| 2002-09-12 | 1219.49 |
| 2002-09-13 | 1204.50 |
| 2002-09-16 | 1194.78 |
| 2002-09-17 | 1179.16 |
| 2002-09-18 | 1158.06 |
| 2002-09-19 | 1144.45 |
| 2002-09-20 | 1126.32 |
| 2002-09-23 | 1069.02 |
| 2002-09-24 | 1064.55 |
| 2002-09-25 | 1081.20 |
| 2002-09-26 | 1106.77 |
| 2002-09-27 | 1102.77 |
| 2002-09-30 | 1071.30 |
| 2002-10-01 | 1072.06 |
| 2002-10-02 | 1091.61 |
| 2002-10-03 | 1085.41 |
| 2002-10-04 | 1049.37 |
| 2002-10-07 | 1042.26 |
| 2002-10-08 | 1014.83 |
| 2002-10-09 | 1012.30 |
| 2002-10-10 | 1035.08 |
| 2002-10-11 | 1074.62 |
| 2002-10-14 | 1068.84 |
| 2002-10-15 | 1132.44 |
| 2002-10-16 | 1117.51 |
| 2002-10-17 | 1131.35 |
| 2002-10-18 | 1126.30 |
| 2002-10-21 | 1133.49 |
| 2002-10-22 | 1122.42 |
| 2002-10-23 | 1100.38 |
| 2002-10-24 | 1124.31 |
| 2002-10-25 | 1117.68 |
| 2002-10-28 | 1132.11 |
| 2002-10-29 | 1099.80 |
| 2002-10-30 | 1135.55 |
| 2002-10-31 | 1159.84 |
| 2002-11-01 | 1155.53 |
| 2002-11-04 | 1199.66 |
| 2002-11-05 | 1209.62 |
| 2002-11-06 | 1196.27 |
| 2002-11-07 | 1170.74 |
| 2002-11-08 | 1168.38 |
| 2002-11-11 | 1156.63 |
| 2002-11-12 | 1172.25 |
| 2002-11-13 | 1165.95 |
| 2002-11-14 | 1188.70 |
| 2002-11-15 | 1191.43 |
| 2002-11-18 | 1212.35 |
| 2002-11-19 | 1213.83 |
| 2002-11-20 | 1204.60 |
| 2002-11-21 | 1235.30 |
| 2002-11-22 | 1238.50 |
| 2002-11-25 | 1236.18 |
| 2002-11-26 | 1222.27 |
| 2002-11-27 | 1253.79 |
| 2002-11-28 | . |
| 2002-11-29 | 1270.39 |
| 2002-12-02 | 1267.46 |
| 2002-12-03 | 1234.95 |
| 2002-12-04 | 1238.89 |
| 2002-12-05 | 1220.09 |
| 2002-12-06 | 1224.56 |
| 2002-12-09 | 1200.62 |
| 2002-12-10 | 1218.19 |
| 2002-12-11 | 1230.94 |
| 2002-12-12 | 1224.08 |
| 2002-12-13 | 1213.52 |
| 2002-12-16 | 1245.74 |
| 2002-12-17 | 1250.49 |
| 2002-12-18 | 1221.31 |
| 2002-12-19 | 1213.58 |
| 2002-12-20 | 1237.05 |
| 2002-12-23 | 1240.61 |
| 2002-12-24 | 1245.80 |
| 2002-12-25 | . |
| 2002-12-26 | 1248.94 |
| 2002-12-27 | 1230.86 |
| 2002-12-30 | 1245.89 |
| 2002-12-31 | 1249.77 |
| 2003-01-01 | . |
| 2003-01-02 | 1280.56 |
| 2003-01-03 | 1290.97 |
| 2003-01-06 | 1311.00 |
| 2003-01-07 | 1287.30 |
| 2003-01-08 | 1264.12 |
| 2003-01-09 | 1292.26 |
| 2003-01-10 | 1293.94 |
| 2003-01-13 | 1296.60 |
| 2003-01-14 | 1303.68 |
| 2003-01-15 | 1292.64 |
| 2003-01-16 | 1292.09 |
| 2003-01-17 | 1265.66 |
| 2003-01-20 | . |
| 2003-01-21 | 1236.03 |
| 2003-01-22 | 1219.59 |
| 2003-01-23 | 1225.77 |
| 2003-01-24 | 1221.68 |
| 2003-01-27 | 1200.06 |
| 2003-01-28 | 1198.49 |
| 2003-01-29 | 1212.58 |
| 2003-01-30 | 1217.48 |
| 2003-01-31 | 1222.57 |
| 2003-02-03 | 1232.02 |
| 2003-02-04 | 1216.93 |
| 2003-02-05 | 1231.19 |
| 2003-02-06 | 1217.67 |
| 2003-02-07 | 1214.37 |
| 2003-02-10 | 1202.72 |
| 2003-02-11 | 1225.04 |
| 2003-02-12 | 1214.69 |
| 2003-02-13 | 1222.73 |
| 2003-02-14 | 1238.44 |
| 2003-02-17 | . |
| 2003-02-18 | 1259.73 |
| 2003-02-19 | 1243.45 |
| 2003-02-20 | 1251.07 |
| 2003-02-21 | 1269.04 |
| 2003-02-24 | 1269.79 |
| 2003-02-25 | 1240.86 |
| 2003-02-26 | 1240.08 |
| 2003-02-27 | 1261.49 |
| 2003-02-28 | 1275.17 |
| 2003-03-03 | 1268.80 |
| 2003-03-04 | 1258.75 |
| 2003-03-05 | 1254.21 |
| 2003-03-06 | 1226.20 |
| 2003-03-07 | 1214.83 |
| 2003-03-10 | 1191.45 |
| 2003-03-11 | 1189.25 |
| 2003-03-12 | 1162.61 |
| 2003-03-13 | 1183.76 |
| 2003-03-14 | 1208.37 |
| 2003-03-17 | 1229.60 |
| 2003-03-18 | 1212.45 |
| 2003-03-19 | 1221.43 |
| 2003-03-20 | 1205.58 |
| 2003-03-21 | 1230.99 |
| 2003-03-24 | 1208.04 |
| 2003-03-25 | 1231.45 |
| 2003-03-26 | 1226.52 |
| 2003-03-27 | 1216.03 |
| 2003-03-28 | 1225.41 |
| 2003-03-31 | 1210.46 |
| 2003-04-01 | 1218.69 |
| 2003-04-02 | 1236.57 |
| 2003-04-03 | 1243.98 |
| 2003-04-04 | 1239.46 |
| 2003-04-07 | 1262.08 |
| 2003-04-08 | 1262.98 |
| 2003-04-09 | 1260.30 |
| 2003-04-10 | 1260.70 |
| 2003-04-11 | 1258.70 |
| 2003-04-14 | 1267.35 |
| 2003-04-15 | 1276.88 |
| 2003-04-16 | 1281.67 |
| 2003-04-17 | 1300.88 |
| 2003-04-18 | . |
| 2003-04-21 | 1295.27 |
| 2003-04-22 | 1313.85 |
| 2003-04-23 | 1323.19 |
| 2003-04-24 | 1322.46 |
| 2003-04-25 | 1300.37 |
| 2003-04-28 | 1326.59 |
| 2003-04-29 | 1327.28 |
| 2003-04-30 | 1345.51 |
| 2003-05-01 | 1357.86 |
| 2003-05-02 | 1354.66 |
| 2003-05-05 | 1374.49 |
| 2003-05-06 | 1400.72 |
| 2003-05-07 | 1403.16 |
| 2003-05-08 | 1394.59 |
| 2003-05-09 | 1404.29 |
| 2003-05-12 | 1408.59 |
| 2003-05-13 | 1401.72 |
| 2003-05-14 | 1401.92 |
| 2003-05-15 | 1412.27 |
| 2003-05-16 | 1426.23 |
| 2003-05-19 | 1397.94 |
| 2003-05-20 | 1393.75 |
| 2003-05-21 | 1388.80 |
| 2003-05-22 | 1410.38 |
| 2003-05-23 | 1427.25 |
| 2003-05-26 | . |
| 2003-05-27 | 1453.27 |
| 2003-05-28 | 1459.96 |
| 2003-05-29 | 1478.36 |
| 2003-05-30 | 1479.57 |
| 2003-06-02 | 1487.53 |
| 2003-06-03 | 1474.29 |
| 2003-06-04 | 1477.62 |
| 2003-06-05 | 1494.54 |
| 2003-06-06 | 1490.98 |
| 2003-06-09 | 1482.43 |
| 2003-06-10 | 1481.70 |
| 2003-06-11 | 1500.13 |
| 2003-06-12 | 1502.45 |
| 2003-06-13 | 1500.73 |
| 2003-06-16 | 1527.64 |
| 2003-06-17 | 1526.52 |
| 2003-06-18 | 1523.31 |
| 2003-06-19 | 1506.09 |
| 2003-06-20 | 1510.11 |
| 2003-06-23 | 1454.48 |
| 2003-06-24 | 1458.18 |
| 2003-06-25 | 1472.78 |
| 2003-06-26 | 1447.25 |
| 2003-06-27 | 1441.49 |
| 2003-06-30 | 1427.22 |
| 2003-07-01 | 1414.81 |
| 2003-07-02 | 1421.18 |
| 2003-07-03 | 1416.81 |
| 2003-07-04 | . |
| 2003-07-07 | 1435.71 |
| 2003-07-08 | 1432.53 |
| 2003-07-09 | 1427.21 |
| 2003-07-10 | 1419.74 |
| 2003-07-11 | 1425.26 |
| 2003-07-14 | 1437.43 |
| 2003-07-15 | 1430.72 |
| 2003-07-16 | 1422.45 |
| 2003-07-17 | 1410.56 |
| 2003-07-18 | 1421.45 |
| 2003-07-21 | 1421.91 |
| 2003-07-22 | 1431.45 |
| 2003-07-23 | 1439.52 |
| 2003-07-24 | 1460.76 |
| 2003-07-25 | 1459.35 |
| 2003-07-28 | 1465.13 |
| 2003-07-29 | 1456.80 |
| 2003-07-30 | 1445.08 |
| 2003-07-31 | 1438.75 |
| 2003-08-01 | 1427.14 |
| 2003-08-04 | 1418.30 |
| 2003-08-05 | 1423.85 |
| 2003-08-06 | 1412.32 |
| 2003-08-07 | 1419.56 |
| 2003-08-08 | 1418.57 |
| 2003-08-11 | 1428.22 |
| 2003-08-12 | 1432.43 |
| 2003-08-13 | 1434.52 |
| 2003-08-14 | 1446.42 |
| 2003-08-15 | 1445.39 |
| 2003-08-18 | 1443.26 |
| 2003-08-19 | 1436.11 |
| 2003-08-20 | 1433.80 |
| 2003-08-21 | 1417.12 |
| 2003-08-22 | 1408.75 |
| 2003-08-25 | 1400.60 |
| 2003-08-26 | 1390.83 |
| 2003-08-27 | 1400.83 |
| 2003-08-28 | 1408.26 |
| 2003-08-29 | 1410.99 |
| 2003-09-01 | . |
| 2003-09-02 | 1406.69 |
| 2003-09-03 | 1416.57 |
| 2003-09-04 | 1428.76 |
| 2003-09-05 | 1448.17 |
| 2003-09-08 | 1469.69 |
| 2003-09-09 | 1463.90 |
| 2003-09-10 | 1448.32 |
| 2003-09-11 | 1450.58 |
| 2003-09-12 | 1458.82 |
| 2003-09-15 | 1456.03 |
| 2003-09-16 | 1452.84 |
| 2003-09-17 | 1458.03 |
| 2003-09-18 | 1473.71 |
| 2003-09-19 | 1482.63 |
| 2003-09-22 | 1469.63 |
| 2003-09-23 | 1467.07 |
| 2003-09-24 | 1466.29 |
| 2003-09-25 | 1461.82 |
| 2003-09-26 | 1445.19 |
| 2003-09-29 | 1451.72 |
| 2003-09-30 | 1445.89 |
| 2003-10-01 | 1472.25 |
| 2003-10-02 | 1467.78 |
| 2003-10-03 | 1486.48 |
| 2003-10-06 | 1484.15 |
| 2003-10-07 | 1493.95 |
| 2003-10-08 | 1501.22 |
| 2003-10-09 | 1510.43 |
| 2003-10-10 | 1512.00 |
| 2003-10-13 | 1508.19 |
| 2003-10-14 | 1509.48 |
| 2003-10-15 | 1518.00 |
| 2003-10-16 | 1523.49 |
| 2003-10-17 | 1509.75 |
| 2003-10-20 | 1513.95 |
| 2003-10-21 | 1523.04 |
| 2003-10-22 | 1516.01 |
| 2003-10-23 | 1500.41 |
| 2003-10-24 | 1505.98 |
| 2003-10-27 | 1508.49 |
| 2003-10-28 | 1507.36 |
| 2003-10-29 | 1513.67 |
| 2003-10-30 | 1521.25 |
| 2003-10-31 | 1515.61 |
| 2003-11-03 | 1515.28 |
| 2003-11-04 | 1520.13 |
| 2003-11-05 | 1509.14 |
| 2003-11-06 | 1510.39 |
| 2003-11-07 | 1533.05 |
| 2003-11-10 | 1533.49 |
| 2003-11-11 | 1523.23 |
| 2003-11-12 | 1544.89 |
| 2003-11-13 | 1563.01 |
| 2003-11-14 | 1575.76 |
| 2003-11-17 | 1556.19 |
| 2003-11-18 | 1575.61 |
| 2003-11-19 | 1569.43 |
| 2003-11-20 | 1561.19 |
| 2003-11-21 | 1564.78 |
| 2003-11-24 | 1567.87 |
| 2003-11-25 | 1576.53 |
| 2003-11-26 | 1593.40 |
| 2003-11-27 | . |
| 2003-11-28 | 1618.66 |
| 2003-12-01 | 1634.79 |
| 2003-12-02 | 1648.12 |
| 2003-12-03 | 1660.77 |
| 2003-12-04 | 1662.15 |
| 2003-12-05 | 1663.32 |
| 2003-12-08 | 1666.11 |
| 2003-12-09 | 1665.46 |
| 2003-12-10 | 1658.87 |
| 2003-12-11 | 1658.01 |
| 2003-12-12 | 1668.51 |
| 2003-12-15 | 1682.78 |
| 2003-12-16 | 1683.02 |
| 2003-12-17 | 1691.48 |
| 2003-12-18 | 1700.50 |
| 2003-12-19 | 1686.94 |
| 2003-12-22 | 1670.39 |
| 2003-12-23 | 1672.89 |
| 2003-12-24 | 1677.60 |
| 2003-12-25 | . |
| 2003-12-26 | 1676.93 |
| 2003-12-29 | 1689.39 |
| 2003-12-30 | 1688.71 |
| 2003-12-31 | 1699.89 |
| 2004-01-01 | . |
| 2004-01-02 | 1726.71 |
| 2004-01-05 | 1748.61 |
| 2004-01-06 | 1767.36 |
| 2004-01-07 | 1731.84 |
| 2004-01-08 | 1752.16 |
| 2004-01-09 | 1761.28 |
| 2004-01-12 | 1757.13 |
| 2004-01-13 | 1749.81 |
| 2004-01-14 | 1748.17 |
| 2004-01-15 | 1738.67 |
| 2004-01-16 | 1719.48 |
| 2004-01-19 | . |
| 2004-01-20 | 1753.76 |
| 2004-01-21 | 1766.33 |
| 2004-01-22 | 1774.38 |
| 2004-01-23 | 1770.44 |
| 2004-01-26 | 1753.15 |
| 2004-01-27 | 1766.15 |
| 2004-01-28 | 1769.71 |
| 2004-01-29 | 1722.69 |
| 2004-01-30 | 1716.74 |
| 2004-02-02 | 1724.42 |
| 2004-02-03 | 1732.91 |
| 2004-02-04 | 1728.51 |
| 2004-02-05 | 1728.21 |
| 2004-02-06 | 1745.67 |
| 2004-02-09 | 1756.84 |
| 2004-02-10 | 1760.20 |
| 2004-02-11 | 1760.62 |
| 2004-02-12 | 1781.09 |
| 2004-02-13 | 1761.32 |
| 2004-02-16 | . |
| 2004-02-17 | 1783.92 |
| 2004-02-18 | 1788.69 |
| 2004-02-19 | 1778.72 |
| 2004-02-20 | 1752.24 |
| 2004-02-23 | 1757.98 |
| 2004-02-24 | 1763.30 |
| 2004-02-25 | 1749.54 |
| 2004-02-26 | 1738.92 |
| 2004-02-27 | 1745.91 |
| 2004-03-01 | 1764.57 |
| 2004-03-02 | 1748.22 |
| 2004-03-03 | 1722.16 |
| 2004-03-04 | 1734.41 |
| 2004-03-05 | 1769.57 |
| 2004-03-08 | 1765.40 |
| 2004-03-09 | 1769.61 |
| 2004-03-10 | 1746.31 |
| 2004-03-11 | 1711.94 |
| 2004-03-12 | 1696.40 |
| 2004-03-15 | 1663.01 |
| 2004-03-16 | 1682.22 |
| 2004-03-17 | 1675.58 |
| 2004-03-18 | 1681.65 |
| 2004-03-19 | 1680.37 |
| 2004-03-22 | 1662.46 |
| 2004-03-23 | 1651.25 |
| 2004-03-24 | 1641.84 |
| 2004-03-25 | 1652.07 |
| 2004-03-26 | 1646.94 |
| 2004-03-29 | 1675.30 |
| 2004-03-30 | 1677.96 |
| 2004-03-31 | 1692.11 |
| 2004-04-01 | 1717.96 |
| 2004-04-02 | 1714.07 |
| 2004-04-05 | 1706.67 |
| 2004-04-06 | 1706.21 |
| 2004-04-07 | 1713.33 |
| 2004-04-08 | 1712.21 |
| 2004-04-09 | . |
| 2004-04-12 | 1707.40 |
| 2004-04-13 | 1709.47 |
| 2004-04-14 | 1700.68 |
| 2004-04-15 | 1700.32 |
| 2004-04-16 | 1724.02 |
| 2004-04-19 | 1709.73 |
| 2004-04-20 | 1702.91 |
| 2004-04-21 | 1685.59 |
| 2004-04-22 | 1691.50 |
| 2004-04-23 | 1689.46 |
| 2004-04-26 | 1696.80 |
| 2004-04-27 | 1704.35 |
| 2004-04-28 | 1681.28 |
| 2004-04-29 | 1684.68 |
| 2004-04-30 | 1687.30 |
| 2004-05-03 | 1694.57 |
| 2004-05-04 | 1709.30 |
| 2004-05-05 | 1724.52 |
| 2004-05-06 | 1685.17 |
| 2004-05-07 | 1656.28 |
| 2004-05-10 | 1615.24 |
| 2004-05-11 | 1628.10 |
| 2004-05-12 | 1622.46 |
| 2004-05-13 | 1630.16 |
| 2004-05-14 | 1626.83 |
| 2004-05-17 | 1627.79 |
| 2004-05-18 | 1628.86 |
| 2004-05-19 | 1663.66 |
| 2004-05-20 | 1643.45 |
| 2004-05-21 | 1651.72 |
| 2004-05-24 | 1634.03 |
| 2004-05-25 | 1649.03 |
| 2004-05-26 | 1664.98 |
| 2004-05-27 | 1693.64 |
| 2004-05-28 | 1685.36 |
| 2004-05-31 | . |
| 2004-06-01 | 1681.55 |
| 2004-06-02 | 1696.55 |
| 2004-06-03 | 1689.61 |
| 2004-06-04 | 1701.12 |
| 2004-06-07 | 1722.22 |
| 2004-06-08 | 1722.61 |
| 2004-06-09 | 1695.02 |
| 2004-06-10 | 1703.88 |
| 2004-06-11 | . |
| 2004-06-14 | 1691.95 |
| 2004-06-15 | 1709.71 |
| 2004-06-16 | 1705.45 |
| 2004-06-17 | 1712.58 |
| 2004-06-18 | 1725.71 |
| 2004-06-21 | 1703.76 |
| 2004-06-22 | 1695.63 |
| 2004-06-23 | 1702.78 |
| 2004-06-24 | 1720.81 |
| 2004-06-25 | 1717.08 |
| 2004-06-28 | 1730.04 |
| 2004-06-29 | 1715.10 |
| 2004-06-30 | 1715.59 |
| 2004-07-01 | 1705.01 |
| 2004-07-02 | 1724.76 |
| 2004-07-05 | . |
| 2004-07-06 | 1715.96 |
| 2004-07-07 | 1727.62 |
| 2004-07-08 | 1739.35 |
| 2004-07-09 | 1743.43 |
| 2004-07-12 | 1733.36 |
| 2004-07-13 | 1724.52 |
| 2004-07-14 | 1725.72 |
| 2004-07-15 | 1710.30 |
| 2004-07-16 | 1723.40 |
| 2004-07-19 | 1714.38 |
| 2004-07-20 | 1711.00 |
| 2004-07-21 | 1694.01 |
| 2004-07-22 | 1681.26 |
| 2004-07-23 | 1659.40 |
| 2004-07-26 | 1651.46 |
| 2004-07-27 | 1647.98 |
| 2004-07-28 | 1642.74 |
| 2004-07-29 | 1665.90 |
| 2004-07-30 | 1671.30 |
| 2004-08-02 | 1667.05 |
| 2004-08-03 | 1676.32 |
| 2004-08-04 | 1660.23 |
| 2004-08-05 | 1649.52 |
| 2004-08-06 | 1652.64 |
| 2004-08-09 | 1639.09 |
| 2004-08-10 | 1655.55 |
| 2004-08-11 | 1626.56 |
| 2004-08-12 | 1627.31 |
| 2004-08-13 | 1640.94 |
| 2004-08-16 | 1653.49 |
| 2004-08-17 | 1651.89 |
| 2004-08-18 | 1650.12 |
| 2004-08-19 | 1660.60 |
| 2004-08-20 | 1651.48 |
| 2004-08-23 | 1651.19 |
| 2004-08-24 | 1639.93 |
| 2004-08-25 | 1642.50 |
| 2004-08-26 | 1646.95 |
| 2004-08-27 | 1648.46 |
| 2004-08-30 | 1645.60 |
| 2004-08-31 | 1655.50 |
| 2004-09-01 | 1672.72 |
| 2004-09-02 | 1683.80 |
| 2004-09-03 | 1681.85 |
| 2004-09-06 | . |
| 2004-09-07 | 1684.09 |
| 2004-09-08 | 1688.75 |
| 2004-09-09 | 1689.70 |
| 2004-09-10 | 1713.28 |
| 2004-09-13 | 1719.66 |
| 2004-09-14 | 1720.83 |
| 2004-09-15 | 1701.45 |
| 2004-09-16 | 1704.64 |
| 2004-09-17 | 1717.90 |
| 2004-09-20 | 1713.87 |
| 2004-09-21 | 1740.69 |
| 2004-09-22 | 1732.30 |
| 2004-09-23 | 1738.01 |
| 2004-09-24 | 1738.15 |
| 2004-09-27 | 1735.41 |
| 2004-09-28 | 1747.73 |
| 2004-09-29 | 1753.16 |
| 2004-09-30 | 1755.80 |
| 2004-10-01 | 1782.21 |
| 2004-10-04 | 1771.02 |
| 2004-10-05 | 1783.02 |
| 2004-10-06 | 1780.73 |
| 2004-10-07 | 1783.50 |
| 2004-10-08 | 1798.40 |
| 2004-10-11 | 1792.48 |
| 2004-10-12 | 1770.42 |
| 2004-10-13 | 1767.69 |
| 2004-10-14 | 1780.82 |
| 2004-10-15 | 1792.14 |
| 2004-10-18 | 1792.73 |
| 2004-10-19 | 1803.77 |
| 2004-10-20 | 1807.38 |
| 2004-10-21 | 1817.38 |
| 2004-10-22 | 1825.85 |
| 2004-10-25 | 1829.73 |
| 2004-10-26 | 1829.68 |
| 2004-10-27 | 1847.06 |
| 2004-10-28 | 1853.71 |
| 2004-10-29 | 1850.10 |
| 2004-11-01 | 1870.25 |
| 2004-11-02 | 1870.31 |
| 2004-11-03 | 1890.47 |
| 2004-11-04 | 1907.11 |
| 2004-11-05 | 1917.27 |
| 2004-11-08 | 1927.87 |
| 2004-11-09 | 1919.45 |
| 2004-11-10 | 1924.66 |
| 2004-11-11 | 1937.02 |
| 2004-11-12 | 1942.45 |
| 2004-11-15 | 1939.18 |
| 2004-11-16 | 1930.96 |
| 2004-11-17 | 1964.43 |
| 2004-11-18 | 1962.68 |
| 2004-11-19 | 1962.02 |
| 2004-11-22 | 1942.65 |
| 2004-11-23 | 1945.87 |
| 2004-11-24 | 1960.02 |
| 2004-11-25 | . |
| 2004-11-26 | 1981.04 |
| 2004-11-29 | 1981.82 |
| 2004-11-30 | 1977.67 |
| 2004-12-01 | 1998.22 |
| 2004-12-02 | 1997.89 |
| 2004-12-03 | 2009.93 |
| 2004-12-06 | 2024.99 |
| 2004-12-07 | 2038.04 |
| 2004-12-08 | 2016.47 |
| 2004-12-09 | 2000.49 |
| 2004-12-10 | 2007.96 |
| 2004-12-13 | 2024.48 |
| 2004-12-14 | 2030.72 |
| 2004-12-15 | 2050.76 |
| 2004-12-16 | 2036.26 |
| 2004-12-17 | 2022.93 |
| 2004-12-20 | 2056.82 |
| 2004-12-21 | 2054.49 |
| 2004-12-22 | 2073.17 |
| 2004-12-23 | 2095.18 |
| 2004-12-24 | . |
| 2004-12-27 | 2112.69 |
| 2004-12-28 | 2116.23 |
| 2004-12-29 | 2111.82 |
| 2004-12-30 | 2118.88 |
| 2004-12-31 | 2113.05 |
| 2005-01-03 | 2099.22 |
| 2005-01-04 | 2077.68 |
| 2005-01-05 | 2066.30 |
| 2005-01-06 | 2056.68 |
| 2005-01-07 | 2043.67 |
| 2005-01-10 | 2052.40 |
| 2005-01-11 | 2036.85 |
| 2005-01-12 | 2055.25 |
| 2005-01-13 | 2062.01 |
| 2005-01-14 | 2058.92 |
| 2005-01-17 | . |
| 2005-01-18 | 2046.84 |
| 2005-01-19 | 2056.61 |
| 2005-01-20 | 2042.49 |
| 2005-01-21 | 2053.70 |
| 2005-01-24 | 2053.20 |
| 2005-01-25 | 2051.52 |
| 2005-01-26 | 2066.06 |
| 2005-01-27 | 2058.10 |
#2005-01-28|2047.46
#2005-01-31|2073.23
#2005-02-01|2080.31
#2005-02-02|2091.24
#2005-02-03|2077.91
#2005-02-04|2098.82
#2005-02-07|2089.66
#2005-02-08|2088.89
#2005-02-09|2087.64
#2005-02-10|2104.92
#2005-02-11|2114.88
#2005-02-14|2128.05
#2005-02-15|2134.68
#2005-02-16|2123.04
#2005-02-17|2136.67
#2005-02-18|2122.71
#2005-02-21| .
#2005-02-22|2109.10
#2005-02-23|2098.18
#2005-02-24|2102.61
#2005-02-25|2120.43
#2005-02-28|2141.10
#2005-03-01|2131.50
#2005-03-02|2116.33
#2005-03-03|2116.40
#2005-03-04|2149.76
#2005-03-07|2141.05
#2005-03-08|2151.64
#2005-03-09|2150.48
#2005-03-10|2140.81
#2005-03-11|2148.95
#2005-03-14|2135.30
#2005-03-15|2146.85
#2005-03-16|2138.09
#2005-03-17|2133.60
#2005-03-18|2132.20
#2005-03-21|2118.04
#2005-03-22|2124.12
#2005-03-23|2091.42
#2005-03-24|2099.90
#2005-03-25| .
#2005-03-28|2085.16
#2005-03-29|2094.57
#2005-03-30|2096.58
#2005-03-31|2108.47
#2005-04-01|2113.19
#2005-04-04|2083.37
#2005-04-05|2096.99
#2005-04-06|2100.58
#2005-04-07|2125.63
#2005-04-08|2114.13
#2005-04-11|2136.87
#2005-04-12|2113.52
#2005-04-13|2115.67
#2005-04-14|2094.85
#2005-04-15|2065.70
#2005-04-18|2026.78
#2005-04-19|2034.06
#2005-04-20|2037.03
#2005-04-21|2050.76
#2005-04-22|2056.50
#2005-04-25|2044.19
#2005-04-26|2040.30
#2005-04-27|2014.93
#2005-04-28|2002.87
#2005-04-29|2010.31
#2005-05-02|2008.89
#2005-05-03|2021.56
#2005-05-04|2038.26
#2005-05-05|2048.11
#2005-05-06|2031.48
#2005-05-09|2024.33
#2005-05-10|2016.58
#2005-05-11|2010.67
#2005-05-12|2007.03
#2005-05-13|1996.91
#2005-05-16|1987.50
#2005-05-17|1971.21
#2005-05-18|2004.27
#2005-05-19|2005.60
#2005-05-20|1995.73
#2005-05-23|2002.66
#2005-05-24|1998.92
#2005-05-25|2000.77
#2005-05-26|2003.53
#2005-05-27|2004.62
#2005-05-30| .
#2005-05-31|1978.37
#2005-06-01|1987.57
#2005-06-02|1992.90
#2005-06-03|1980.20
#2005-06-06|1975.80
#2005-06-07|1992.96
#2005-06-08|2004.70
#2005-06-09|1983.60
#2005-06-10|1978.54
#2005-06-13|1978.89
#2005-06-14|1982.62
#2005-06-15|1990.03
#2005-06-16|1992.00
#2005-06-17|2015.78
#2005-06-20|1972.99
#2005-06-21|1981.83
#2005-06-22|1980.63
#2005-06-23|1969.87
#2005-06-24|1958.03
#2005-06-27|1950.27
#2005-06-28|1955.09
#2005-06-29|1962.29
#2005-06-30|1976.89
#2005-07-01|1964.00
#2005-07-04| .
#2005-07-05|1956.09
#2005-07-06|1970.38
#2005-07-07|1943.60
#2005-07-08|1976.62
#2005-07-11|2012.40
#2005-07-12|2025.32
#2005-07-13|2024.04
#2005-07-14|2037.01
#2005-07-15|2017.01
#2005-07-18|2021.35
#2005-07-19|2031.08
#2005-07-20|2025.47
#2005-07-21|2043.84
#2005-07-22|2048.27
#2005-07-25|2045.42
#2005-07-26|2041.27
#2005-07-27|2049.08
#2005-07-28|2063.34
#2005-07-29|2070.84
#2005-08-01|2078.12
#2005-08-02|2098.85
#2005-08-03|2115.81
#2005-08-04|2102.24
#2005-08-05|2085.16
#2005-08-08|2102.25
#2005-08-09|2110.78
#2005-08-10|2131.17
#2005-08-11|2135.21
#2005-08-12|2125.30
#2005-08-15|2113.93
#2005-08-16|2097.35
#2005-08-17|2087.77
#2005-08-18|2050.50
#2005-08-19|2073.70
#2005-08-22|2090.55
#2005-08-23|2069.88
#2005-08-24|2090.49
#2005-08-25|2082.79
#2005-08-26|2071.68
#2005-08-29|2070.65
#2005-08-30|2055.42
#2005-08-31|2097.08
#2005-09-01|2137.73
#2005-09-02|2149.18
#2005-09-05| .
#2005-09-06|2157.59
#2005-09-07|2155.52
#2005-09-08|2154.00
#2005-09-09|2160.60
#2005-09-12|2134.83
#2005-09-13|2122.65
#2005-09-14|2143.78
#2005-09-15|2125.72
#2005-09-16|2140.35
#2005-09-19|2128.27
#2005-09-20|2135.26
#2005-09-21|2138.34
#2005-09-22|2111.03
#2005-09-23|2104.12
#2005-09-26|2124.80
#2005-09-27|2113.96
#2005-09-28|2132.36
#2005-09-29|2124.87
#2005-09-30|2136.64
#2005-10-03|2116.73
#2005-10-04|2108.81
#2005-10-05|2082.11
#2005-10-06|2093.14
#2005-10-07|2073.83
#2005-10-10|2061.52
#2005-10-11|2050.45
#2005-10-12|2043.27
#2005-10-13|2004.72
#2005-10-14|2035.15
#2005-10-17|2030.08
#2005-10-18|1991.04
#2005-10-19|1960.32
#2005-10-20|1964.98
#2005-10-21|1977.72
#2005-10-24|1986.71
#2005-10-25|2001.13
#2005-10-26|2006.93
#2005-10-27|1970.57
#2005-10-28|1967.13
#2005-10-31|1984.03
#2005-11-01|1985.09
#2005-11-02|2008.29
#2005-11-03|2027.52
#2005-11-04|1995.86
#2005-11-07|1997.08
#2005-11-08|1985.23
#2005-11-09|1981.67
#2005-11-10|1982.11
#2005-11-11|1997.58
#2005-11-14|1993.72
#2005-11-15|1989.67
#2005-11-16|1984.55
#2005-11-17|2012.24
#2005-11-18|2015.33
#2005-11-21|2017.64
#2005-11-22|2017.08
#2005-11-23|2044.11
#2005-11-24| .
#2005-11-25|2033.21
#2005-11-28|2031.72
#2005-11-29|2029.96
#2005-11-30|2023.37
#2005-12-01|2038.44
#2005-12-02|2043.67
#2005-12-05|2053.21
#2005-12-06|2065.98
#2005-12-07|2059.03
#2005-12-08|2081.76
#2005-12-09|2079.85
#2005-12-12|2101.32
#2005-12-13|2101.13
#2005-12-14|2118.61
#2005-12-15|2104.66
#2005-12-16|2125.65
#2005-12-19|2125.07
#2005-12-20|2114.44
#2005-12-21|2117.46
#2005-12-22|2128.00
#2005-12-23|2124.46
#2005-12-26| .
#2005-12-27|2127.10
#2005-12-28|2139.60
#2005-12-29|2132.89
#2005-12-30|2110.03
#2006-01-02| .
#2006-01-03|2170.25
#2006-01-04|2205.27
#2006-01-05|2195.82
#2006-01-06|2221.83
#2006-01-09|2201.21
#2006-01-10|2196.44
#2006-01-11|2224.61
#2006-01-12|2220.14
#2006-01-13|2203.21
#2006-01-16| .
#2006-01-17|2204.81
#2006-01-18|2194.82
#2006-01-19|2205.40
#2006-01-20|2180.98
#2006-01-23|2222.08
#2006-01-24|2214.10
#2006-01-25|2226.44
#2006-01-26|2253.01
#2006-01-27|2246.23
#2006-01-30|2235.65
#2006-01-31|2243.50
#2006-02-01|2252.68
#2006-02-02|2221.48
#2006-02-03|2202.89
#2006-02-06|2222.09
#2006-02-07|2210.90
#2006-02-08|2209.85
#2006-02-09|2233.67
#2006-02-10|2206.85
#2006-02-13|2218.35
#2006-02-14|2205.42
#2006-02-15|2215.59
#2006-02-16|2227.82
#2006-02-17|2243.18
#2006-02-20| .
#2006-02-21|2258.51
#2006-02-22|2272.14
#2006-02-23|2272.40
#2006-02-24|2272.64
#2006-02-27|2281.67
#2006-02-28|2257.47
#2006-03-01|2270.76
#2006-03-02|2259.14
#2006-03-03|2271.51
#2006-03-06|2293.19
#2006-03-07|2259.36
#2006-03-08|2251.19
#2006-03-09|2269.43
#2006-03-10|2275.78
#2006-03-13|2301.47
#2006-03-14|2330.29
#2006-03-15|2342.43
#2006-03-16|2366.84
#2006-03-17|2362.69
#2006-03-20|2371.84
#2006-03-21|2364.17
#2006-03-22|2358.38
#2006-03-23|2324.51
#2006-03-24|2329.50
#2006-03-27|2305.61
#2006-03-28|2299.63
#2006-03-29|2300.73
#2006-03-30|2354.75
#2006-03-31|2333.49
#2006-04-03|2359.49
#2006-04-04|2372.88
#2006-04-05|2398.37
#2006-04-06|2390.69
#2006-04-07|2346.40
#2006-04-10|2373.08
#2006-04-11|2329.83
#2006-04-12|2328.34
#2006-04-13|2321.27
#2006-04-14| .
#2006-04-17|2358.13
#2006-04-18|2351.73
#2006-04-19|2395.07
#2006-04-20|2409.59
#2006-04-21|2429.15
#2006-04-24|2407.85
#2006-04-25|2418.44
#2006-04-26|2437.23
#2006-04-27|2436.96
#2006-04-28|2428.27
#2006-05-01|2432.51
#2006-05-02|2460.80
#2006-05-03|2438.68
#2006-05-04|2468.33
#2006-05-05|2495.66
#2006-05-08|2499.26
#2006-05-09|2525.42
#2006-05-10|2523.10
#2006-05-11|2522.00
#2006-05-12|2489.75
#2006-05-15|2443.90
#2006-05-16|2446.76
#2006-05-17|2369.25
#2006-05-18|2364.51
#2006-05-19|2352.02
#2006-05-22|2288.43
#2006-05-23|2337.90
#2006-05-24|2304.53
#2006-05-25|2338.59
#2006-05-26|2357.72
#2006-05-29| .
#2006-05-30|2340.74
#2006-05-31|2372.65
#2006-06-01|2378.46
#2006-06-02|2400.98
#2006-06-05|2396.75
#2006-06-06|2331.99
#2006-06-07|2343.76
#2006-06-08|2267.42
#2006-06-09|2299.79
#2006-06-12|2265.05
#2006-06-13|2227.95
#2006-06-14|2230.74
#2006-06-15|2275.68
#2006-06-16|2260.26
#2006-06-19|2238.02
#2006-06-20|2251.03
#2006-06-21|2271.56
#2006-06-22|2267.54
#2006-06-23|2267.20
#2006-06-26|2268.22
#2006-06-27|2266.21
#2006-06-28|2258.96
#2006-06-29|2291.66
#2006-06-30|2363.24
#2006-07-03|2381.42
#2006-07-04| .
#2006-07-05|2334.03
#2006-07-06|2359.04
#2006-07-07|2361.99
#2006-07-10|2356.89
#2006-07-11|2336.22
#2006-07-12|2331.06
#2006-07-13|2299.34
#2006-07-14|2268.94
#2006-07-17|2235.52
#2006-07-18|2224.58
#2006-07-19|2285.24
#2006-07-20|2295.26
#2006-07-21|2284.98
#2006-07-24|2308.86
#2006-07-25|2302.13
#2006-07-26|2309.32
#2006-07-27|2350.87
#2006-07-28|2369.56
#2006-07-31|2365.33
#2006-08-01|2344.35
#2006-08-02|2384.05
#2006-08-03|2363.54
#2006-08-04|2406.21
#2006-08-07|2376.75
#2006-08-08|2377.80
#2006-08-09|2398.16
#2006-08-10|2363.50
#2006-08-11|2361.22
#2006-08-14|2372.38
#2006-08-15|2380.20
#2006-08-16|2419.68
#2006-08-17|2430.78
#2006-08-18|2426.99
#2006-08-21|2438.68
#2006-08-22|2428.56
#2006-08-23|2407.65
#2006-08-24|2427.74
#2006-08-25|2414.99
#2006-08-28|2430.29
#2006-08-29|2424.43
#2006-08-30|2450.95
#2006-08-31|2443.01
#2006-09-01|2454.78
#2006-09-04| .
#2006-09-05|2460.14
#2006-09-06|2440.08
#2006-09-07|2414.59
#2006-09-08|2415.79
#2006-09-11|2411.57
#2006-09-12|2427.86
#2006-09-13|2427.61
#2006-09-14|2437.42
#2006-09-15|2414.59
#2006-09-18|2422.47
#2006-09-19|2411.89
#2006-09-20|2433.74
#2006-09-21|2444.97
#2006-09-22|2434.00
#2006-09-25|2418.98
#2006-09-26|2429.46
#2006-09-27|2445.22
#2006-09-28|2450.29
#2006-09-29|2450.37
#2006-10-02|2462.52
#2006-10-03|2457.20
#2006-10-04|2462.61
#2006-10-05|2479.22
#2006-10-06|2458.44
#2006-10-09|2469.71
#2006-10-10|2469.73
#2006-10-11|2484.42
#2006-10-12|2491.33
#2006-10-13|2480.79
#2006-10-16|2490.26
#2006-10-17|2467.34
#2006-10-18|2484.83
#2006-10-19|2499.57
#2006-10-20|2503.69
#2006-10-23|2489.86
#2006-10-24|2484.89
#2006-10-25|2505.18
#2006-10-26|2512.57
#2006-10-27|2526.72
#2006-10-30|2525.45
#2006-10-31|2547.58
#2006-11-01|2562.60
#2006-11-02|2553.11
#2006-11-03|2553.78
#2006-11-06|2580.08
#2006-11-07|2606.66
#2006-11-08|2603.97
#2006-11-09|2603.27
#2006-11-10|2627.11
#2006-11-13|2620.63
#2006-11-14|2615.35
#2006-11-15|2634.24
#2006-11-16|2636.45
#2006-11-17|2625.42
#2006-11-20|2627.25
#2006-11-21|2630.93
#2006-11-22|2659.75
#2006-11-23| .
#2006-11-24|2675.51
#2006-11-27|2644.28
#2006-11-28|2650.95
#2006-11-29|2686.47
#2006-11-30|2688.26
#2006-12-01|2683.81
#2006-12-04|2694.47
#2006-12-05|2707.54
#2006-12-06|2712.64
#2006-12-07|2718.45
#2006-12-08|2723.99
#2006-12-11|2717.32
#2006-12-12|2722.69
#2006-12-13|2732.61
#2006-12-14|2722.73
#2006-12-15|2726.81
#2006-12-18|2718.68
#2006-12-19|2729.55
#2006-12-20|2735.93
#2006-12-21|2726.87
#2006-12-22|2699.27
#2006-12-25| .
#2006-12-26|2695.07
#2006-12-27|2725.46
#2006-12-28|2732.08
#2006-12-29|2743.59
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2781.44
#2007-01-04|2745.35
#2007-01-05|2712.93
#2007-01-08|2712.50
#2007-01-09|2716.47
#2007-01-10|2692.56
#2007-01-11|2715.44
#2007-01-12|2735.23
#2007-01-15| .
#2007-01-16|2739.63
#2007-01-17|2723.30
#2007-01-18|2722.95
#2007-01-19|2749.11
#2007-01-22|2743.07
#2007-01-23|2763.83
#2007-01-24|2776.64
#2007-01-25|2774.04
#2007-01-26|2745.03
#2007-01-29|2752.48
#2007-01-30|2759.47
#2007-01-31|2762.02
#2007-02-01|2785.03
#2007-02-02|2786.04
#2007-02-05|2783.52
#2007-02-06|2782.97
#2007-02-07|2814.37
#2007-02-08|2795.49
#2007-02-09|2803.62
#2007-02-12|2782.04
#2007-02-13|2806.66
#2007-02-14|2847.61
#2007-02-15|2853.62
#2007-02-16|2850.51
#2007-02-19| .
#2007-02-20|2849.22
#2007-02-21|2823.86
#2007-02-22|2828.24
#2007-02-23|2842.10
#2007-02-26|2865.62
#2007-02-27|2794.35
#2007-02-28|2758.34
#2007-03-01|2714.73
#2007-03-02|2712.55
#2007-03-05|2666.07
#2007-03-06|2685.41
#2007-03-07|2696.30
#2007-03-08|2727.12
#2007-03-09|2722.38
#2007-03-12|2725.76
#2007-03-13|2705.43
#2007-03-14|2647.66
#2007-03-15|2692.56
#2007-03-16|2702.02
#2007-03-19|2736.52
#2007-03-20|2735.88
#2007-03-21|2749.27
#2007-03-22|2809.61
#2007-03-23|2815.20
#2007-03-26|2792.56
#2007-03-27|2797.56
#2007-03-28|2795.42
#2007-03-29|2824.02
#2007-03-30|2821.33
#2007-04-02|2851.89
#2007-04-03|2880.18
#2007-04-04|2881.48
#2007-04-05|2897.14
#2007-04-06| .
#2007-04-09|2882.05
#2007-04-10|2924.52
#2007-04-11|2916.10
#2007-04-12|2923.26
#2007-04-13|2945.15
#2007-04-16|2981.05
#2007-04-17|2988.71
#2007-04-18|2980.88
#2007-04-19|2965.57
#2007-04-20|2999.96
#2007-04-23|2986.62
#2007-04-24|2985.92
#2007-04-25|3024.93
#2007-04-26|3019.45
#2007-04-27|3018.49
#2007-04-30|3023.44
#2007-05-01|3012.14
#2007-05-02|3019.06
#2007-05-03|2997.90
#2007-05-04|3020.90
#2007-05-07|3027.18
#2007-05-08|2984.19
#2007-05-09|2999.36
#2007-05-10|2964.02
#2007-05-11|2974.26
#2007-05-14|2977.91
#2007-05-15|3008.79
#2007-05-16|2992.85
#2007-05-17|2986.17
#2007-05-18|3015.30
#2007-05-21|2957.78
#2007-05-22|2947.89
#2007-05-23|2972.86
#2007-05-24|2920.99
#2007-05-25|2926.95
#2007-05-28| .
#2007-05-29|2932.13
#2007-05-30|2916.67
#2007-05-31|2933.51
#2007-06-01|2923.21
#2007-06-04|2916.51
#2007-06-05|2933.99
#2007-06-06|2884.64
#2007-06-07|2851.51
#2007-06-08|2815.89
#2007-06-11|2823.14
#2007-06-12|2806.81
#2007-06-13|2817.73
#2007-06-14|2864.13
#2007-06-15|2907.79
#2007-06-18|2890.69
#2007-06-19|2900.97
#2007-06-20|2900.57
#2007-06-21|2873.66
#2007-06-22|2862.11
#2007-06-25|2863.07
#2007-06-26|2834.05
#2007-06-27|2817.27
#2007-06-28|2843.61
#2007-06-29|2867.11
#2007-07-02|2898.75
#2007-07-03|2918.39
#2007-07-04| .
#2007-07-05|2899.22
#2007-07-06|2923.28
#2007-07-09|2939.98
#2007-07-10|2928.31
#2007-07-11|2925.54
#2007-07-12|2948.21
#2007-07-13|2958.17
#2007-07-16|2962.20
#2007-07-17|2948.39
#2007-07-18|2928.98
#2007-07-19|2959.18
#2007-07-20|2920.90
#2007-07-23|2933.43
#2007-07-24|2880.27
#2007-07-25|2821.25
#2007-07-26|2767.06
#2007-07-27|2747.41
#2007-07-30|2750.77
#2007-07-31|2794.72
#2007-08-01|2737.09
#2007-08-02|2756.16
#2007-08-03|2750.46
#2007-08-06|2731.76
#2007-08-07|2770.54
#2007-08-08|2833.00
#2007-08-09|2769.40
#2007-08-10|2691.13
#2007-08-13|2715.58
#2007-08-14|2686.48
#2007-08-15|2666.27
#2007-08-16|2563.92
#2007-08-17|2629.61
#2007-08-20|2638.53
#2007-08-21|2645.01
#2007-08-22|2694.90
#2007-08-23|2716.66
#2007-08-24|2745.27
#2007-08-27|2746.22
#2007-08-28|2696.32
#2007-08-29|2720.42
#2007-08-30|2741.29
#2007-08-31|2764.77
#2007-09-03| .
#2007-09-04|2769.82
#2007-09-05|2719.53
#2007-09-06|2733.66
#2007-09-07|2688.39
#2007-09-10|2685.70
#2007-09-11|2723.77
#2007-09-12|2742.08
#2007-09-13|2762.85
#2007-09-14|2739.52
#2007-09-17|2708.91
#2007-09-18|2752.63
#2007-09-19|2828.23
#2007-09-20|2834.00
#2007-09-21|2835.87
#2007-09-24|2842.88
#2007-09-25|2826.63
#2007-09-26|2850.70
#2007-09-27|2856.39
#2007-09-28|2863.47
#2007-10-01|2903.40
#2007-10-02|2888.60
#2007-10-03|2887.28
#2007-10-04|2895.96
#2007-10-05|2913.50
#2007-10-08|2889.77
#2007-10-09|2922.09
#2007-10-10|2926.32
#2007-10-11|2951.77
#2007-10-12|2944.38
#2007-10-15|2917.10
#2007-10-16|2893.00
#2007-10-17|2892.13
#2007-10-18|2882.92
#2007-10-19|2874.52
#2007-10-22|2808.64
#2007-10-23|2844.40
#2007-10-24|2827.01
#2007-10-25|2875.40
#2007-10-26|2906.85
#2007-10-29|2921.54
#2007-10-30|2926.27
#2007-10-31|2961.80
#2007-11-01|2900.05
#2007-11-02|2908.21
#2007-11-05|2884.48
#2007-11-06|2897.22
#2007-11-07|2902.88
#2007-11-08|2854.13
#2007-11-09|2799.56
#2007-11-12|2795.52
#2007-11-13|2824.40
#2007-11-14|2857.63
#2007-11-15|2829.44
#2007-11-16|2832.28
#2007-11-19|2766.55
#2007-11-20|2811.44
#2007-11-21|2770.17
#2007-11-22| .
#2007-11-23|2816.80
#2007-11-26|2805.44
#2007-11-27|2807.82
#2007-11-28|2843.01
#2007-11-29|2852.23
#2007-11-30|2862.98
#2007-12-03|2848.15
#2007-12-04|2840.16
#2007-12-05|2868.28
#2007-12-06|2861.27
#2007-12-07|2883.90
#2007-12-10|2909.49
#2007-12-11|2895.01
#2007-12-12|2893.14
#2007-12-13|2829.00
#2007-12-14|2799.30
#2007-12-17|2741.58
#2007-12-18|2745.99
#2007-12-19|2723.21
#2007-12-20|2705.36
#2007-12-21|2732.64
#2007-12-24|2738.72
#2007-12-25| .
#2007-12-26|2757.54
#2007-12-27|2781.65
#2007-12-28|2824.46
#2007-12-31|2808.33
#2008-01-01| .
#2008-01-02|2793.78
#2008-01-03|2792.56
#2008-01-04|2751.81
#2008-01-07|2744.41
#2008-01-08|2740.29
#2008-01-09|2705.90
#2008-01-10|2712.44
#2008-01-11|2728.31
#2008-01-14|2761.26
#2008-01-15|2692.79
#2008-01-16|2659.07
#2008-01-17|2633.87
#2008-01-18|2590.98
#2008-01-21| .
#2008-01-22|2484.05
#2008-01-23|2378.64
#2008-01-24|2494.57
#2008-01-25|2494.11
#2008-01-28|2511.78
#2008-01-29|2535.95
#2008-01-30|2520.83
#2008-01-31|2520.92
#2008-02-01|2555.22
#2008-02-04|2565.65
#2008-02-05|2454.93
#2008-02-06|2471.52
#2008-02-07|2399.11
#2008-02-08|2386.44
#2008-02-11|2364.43
#2008-02-12|2453.86
#2008-02-13|2468.26
#2008-02-14|2483.51
#2008-02-15|2453.42
#2008-02-18| .
#2008-02-19|2502.16
#2008-02-20|2463.76
#2008-02-21|2493.55
#2008-02-22|2464.09
#2008-02-25|2501.84
#2008-02-26|2547.32
#2008-02-27|2587.84
#2008-02-28|2566.33
#2008-02-29|2530.20
#2008-03-03|2500.71
#2008-03-04|2464.48
#2008-03-05|2529.57
#2008-03-06|2498.12
#2008-03-07|2448.61
#2008-03-10|2419.57
#2008-03-11|2460.92
#2008-03-12|2488.69
#2008-03-13|2462.66
#2008-03-14|2443.00
#2008-03-17|2381.07
#2008-03-18|2446.41
#2008-03-19|2376.15
#2008-03-20|2304.99
#2008-03-21| .
#2008-03-24|2301.70
#2008-03-25|2420.37
#2008-03-26|2434.56
#2008-03-27|2475.45
#2008-03-28|2473.01
#2008-03-31|2483.30
#2008-04-01|2516.64
#2008-04-02|2564.21
#2008-04-03|2564.65
#2008-04-04|2600.68
#2008-04-07|2615.74
#2008-04-08|2613.93
#2008-04-09|2622.33
#2008-04-10|2613.33
#2008-04-11|2593.59
#2008-04-14|2567.64
#2008-04-15|2556.77
#2008-04-16|2625.69
#2008-04-17|2609.92
#2008-04-18|2635.59
#2008-04-21|2648.06
#2008-04-22|2643.60
#2008-04-23|2621.79
#2008-04-24|2604.23
#2008-04-25|2629.74
#2008-04-28|2623.74
#2008-04-29|2610.38
#2008-04-30|2614.35
#2008-05-01|2594.45
#2008-05-02|2629.45
#2008-05-05|2641.54
#2008-05-06|2640.09
#2008-05-07|2633.77
#2008-05-08|2604.90
#2008-05-09|2580.33
#2008-05-12|2595.90
#2008-05-13|2598.07
#2008-05-14|2627.38
#2008-05-15|2631.12
#2008-05-16|2657.56
#2008-05-19|2598.38
#2008-05-20|2576.71
#2008-05-21|2595.56
#2008-05-22|2604.81
#2008-05-23|2583.28
#2008-05-26| .
#2008-05-27|2564.58
#2008-05-28|2550.68
#2008-05-29|2537.31
#2008-05-30|2570.94
#2008-06-02|2532.09
#2008-06-03|2529.07
#2008-06-04|2503.93
#2008-06-05|2524.36
#2008-06-06|2497.16
#2008-06-09|2491.05
#2008-06-10|2421.33
#2008-06-11|2383.96
#2008-06-12|2377.27
#2008-06-13|2367.46
#2008-06-16|2376.31
#2008-06-17|2397.83
#2008-06-18|2358.22
#2008-06-19|2343.55
#2008-06-20|2323.48
#2008-06-23|2293.60
#2008-06-24|2294.43
#2008-06-25|2324.09
#2008-06-26|2302.16
#2008-06-27|2289.13
#2008-06-30|2299.95
#2008-07-01|2256.81
#2008-07-02|2287.19
#2008-07-03|2271.56
#2008-07-04| .
#2008-07-07|2253.08
#2008-07-08|2209.09
#2008-07-09|2250.80
#2008-07-10|2231.81
#2008-07-11|2190.44
#2008-07-14|2192.15
#2008-07-15|2146.32
#2008-07-16|2136.23
#2008-07-17|2183.86
#2008-07-18|2209.94
#2008-07-21|2223.59
#2008-07-22|2219.57
#2008-07-23|2244.56
#2008-07-24|2223.16
#2008-07-25|2224.80
#2008-07-28|2212.57
#2008-07-29|2185.92
#2008-07-30|2190.87
#2008-07-31|2191.09
#2008-08-01|2167.64
#2008-08-04|2152.17
#2008-08-05|2200.27
#2008-08-06|2211.30
#2008-08-07|2213.96
#2008-08-08|2161.53
#2008-08-11|2192.45
#2008-08-12|2169.43
#2008-08-13|2120.66
#2008-08-14|2126.95
#2008-08-15|2097.23
#2008-08-18|2106.93
#2008-08-19|2062.24
#2008-08-20|2057.14
#2008-08-21|2054.53
#2008-08-22|2068.54
#2008-08-25|2050.11
#2008-08-26|2038.02
#2008-08-27|2045.71
#2008-08-28|2092.72
#2008-08-29|2106.76
#2008-09-01| .
#2008-09-02|2103.05
#2008-09-03|2081.09
#2008-09-04|2011.64
#2008-09-05|1948.48
#2008-09-08|1995.97
#2008-09-09|1972.54
#2008-09-10|1949.13
#2008-09-11|1924.02
#2008-09-12|1989.23
#2008-09-15|1920.31
#2008-09-16|1860.18
#2008-09-17|1826.68
#2008-09-18|1825.01
#2008-09-19|1977.59
#2008-09-22|1978.14
#2008-09-23|1961.90
#2008-09-24|1942.42
#2008-09-25|1985.65
#2008-09-26|1948.02
#2008-09-29|1829.83
#2008-09-30|1762.40
#2008-10-01|1763.33
#2008-10-02|1710.08
#2008-10-03|1748.98
#2008-10-06|1566.99
#2008-10-07|1567.07
#2008-10-08|1476.85
#2008-10-09|1453.99
#2008-10-10|1336.38
#2008-10-13|1500.47
#2008-10-14|1563.56
#2008-10-15|1473.65
#2008-10-16|1363.75
#2008-10-17|1428.20
#2008-10-20|1449.39
#2008-10-21|1420.72
#2008-10-22|1339.86
#2008-10-23|1336.53
#2008-10-24|1252.50
#2008-10-27|1176.92
#2008-10-28|1154.48
#2008-10-29|1298.62
#2008-10-30|1319.97
#2008-10-31|1338.36
#2008-11-03|1363.26
#2008-11-04|1475.48
#2008-11-05|1466.56
#2008-11-06|1365.74
#2008-11-07|1384.23
#2008-11-10|1397.46
#2008-11-11|1291.17
#2008-11-12|1258.50
#2008-11-13|1272.37
#2008-11-14|1309.00
#2008-11-17|1259.93
#2008-11-18|1263.24
#2008-11-19|1228.58
#2008-11-20|1187.89
#2008-11-21|1149.70
#2008-11-24|1262.02
#2008-11-25|1272.14
#2008-11-26|1269.80
#2008-11-27| .
#2008-11-28|1252.75
#2008-12-01|1170.53
#2008-12-02|1202.59
#2008-12-03|1199.95
#2008-12-04|1192.09
#2008-12-05|1126.41
#2008-12-08|1231.66
#2008-12-09|1244.48
#2008-12-10|1267.33
#2008-12-11|1284.70
#2008-12-12|1266.35
#2008-12-15|1288.67
#2008-12-16|1313.65
#2008-12-17|1372.71
#2008-12-18|1400.69
#2008-12-19|1350.97
#2008-12-22|1324.27
#2008-12-23|1321.35
#2008-12-24|1325.57
#2008-12-25| .
#2008-12-26|1331.97
#2008-12-29|1353.71
#2008-12-30|1364.65
#2008-12-31|1341.11
#2009-01-01| .
#2009-01-02|1381.46
#2009-01-05|1375.27
#2009-01-06|1378.79
#2009-01-07|1394.90
#2009-01-08|1404.96
#2009-01-09|1353.84
#2009-01-12|1324.30
#2009-01-13|1278.93
#2009-01-14|1233.53
#2009-01-15|1203.00
#2009-01-16|1239.97
#2009-01-19| .
#2009-01-20|1172.31
#2009-01-21|1147.92
#2009-01-22|1136.91
#2009-01-23|1118.40
#2009-01-26|1178.90
#2009-01-27|1180.02
#2009-01-28|1217.64
#2009-01-29|1190.60
#2009-01-30|1156.01
#2009-02-02|1128.79
#2009-02-03|1157.04
#2009-02-04|1171.12
#2009-02-05|1167.72
#2009-02-06|1196.21
#2009-02-09|1229.81
#2009-02-10|1201.05
#2009-02-11|1177.49
#2009-02-12|1141.07
#2009-02-13|1160.54
#2009-02-16| .
#2009-02-17|1076.28
#2009-02-18|1064.89
#2009-02-19|1072.82
#2009-02-20|1009.26
#2009-02-23|1006.79
#2009-02-24|1006.96
#2009-02-25| 990.27
#2009-02-26|1020.90
#2009-02-27| 996.75
#2009-03-02| 928.48
#2009-03-03| 902.76
#2009-03-04| 922.53
#2009-03-05| 869.97
#2009-03-06| 839.53
#2009-03-09| 822.35
#2009-03-10| 883.73
#2009-03-11| 888.43
#2009-03-12| 914.40
#2009-03-13| 917.56
#2009-03-16| 946.02
#2009-03-17| 937.70
#2009-03-18| 967.43
#2009-03-19|1032.50
#2009-03-20|1031.51
#2009-03-23|1083.72
#2009-03-24|1081.81
#2009-03-25|1112.63
#2009-03-26|1127.94
#2009-03-27|1097.34
#2009-03-30|1023.03
#2009-03-31|1070.21
#2009-04-01|1079.21
#2009-04-02|1146.60
#2009-04-03|1146.80
#2009-04-06|1132.22
#2009-04-07|1114.03
#2009-04-08|1132.57
#2009-04-09|1155.77
#2009-04-10| .
#2009-04-13|1165.58
#2009-04-14|1180.64
#2009-04-15|1171.80
#2009-04-16|1193.20
#2009-04-17|1200.69
#2009-04-20|1139.71
#2009-04-21|1142.52
#2009-04-22|1173.27
#2009-04-23|1179.80
#2009-04-24|1231.46
#2009-04-27|1228.48
#2009-04-28|1205.74
#2009-04-29|1250.43
#2009-04-30|1265.30
#2009-05-01|1265.49
#2009-05-04|1314.41
#2009-05-05|1308.02
#2009-05-06|1327.87
#2009-05-07|1322.22
#2009-05-08|1369.17
#2009-05-11|1361.98
#2009-05-12|1375.64
#2009-05-13|1314.11
#2009-05-14|1307.16
#2009-05-15|1324.96
#2009-05-18|1348.43
#2009-05-19|1371.57
#2009-05-20|1414.13
#2009-05-21|1372.67
#2009-05-22|1403.05
#2009-05-25| .
#2009-05-26|1421.63
#2009-05-27|1417.56
#2009-05-28|1410.49
#2009-05-29|1413.81
#2009-06-01|1454.48
#2009-06-02|1470.42
#2009-06-03|1429.87
#2009-06-04|1429.36
#2009-06-05|1414.51
#2009-06-08|1379.12
#2009-06-09|1405.65
#2009-06-10|1422.18
#2009-06-11|1447.97
#2009-06-12|1425.66
#2009-06-15|1374.39
#2009-06-16|1368.70
#2009-06-17|1327.30
#2009-06-18|1348.27
#2009-06-19|1355.79
#2009-06-22|1296.61
#2009-06-23|1302.05
#2009-06-24|1342.41
#2009-06-25|1325.31
#2009-06-26|1336.36
#2009-06-29|1352.57
#2009-06-30|1346.71
#2009-07-01|1382.93
#2009-07-02|1338.27
#2009-07-03| .
#2009-07-06|1300.14
#2009-07-07|1291.50
#2009-07-08|1257.02
#2009-07-09|1278.09
#2009-07-10|1252.87
#2009-07-13|1277.45
#2009-07-14|1292.52
#2009-07-15|1351.78
#2009-07-16|1362.09
#2009-07-17|1365.64
#2009-07-20|1393.36
#2009-07-21|1414.78
#2009-07-22|1418.28
#2009-07-23|1443.54
#2009-07-24|1432.39
#2009-07-27|1448.90
#2009-07-28|1420.99
#2009-07-29|1425.99
#2009-07-30|1462.50
#2009-07-31|1455.34
#2009-08-03|1503.55
#2009-08-04|1502.39
#2009-08-05|1499.54
#2009-08-06|1507.48
#2009-08-07|1507.88
#2009-08-10|1514.61
#2009-08-11|1490.32
#2009-08-12|1516.53
#2009-08-13|1544.08
#2009-08-14|1521.40
#2009-08-17|1464.54
#2009-08-18|1486.80
#2009-08-19|1492.44
#2009-08-20|1512.44
#2009-08-21|1552.93
#2009-08-24|1584.23
#2009-08-25|1593.51
#2009-08-26|1588.32
#2009-08-27|1581.99
#2009-08-28|1610.87
#2009-08-31|1591.03
#2009-09-01|1555.87
#2009-09-02|1534.95
#2009-09-03|1549.26
#2009-09-04|1566.08
#2009-09-07| .
#2009-09-08|1621.49
#2009-09-09|1649.87
#2009-09-10|1651.50
#2009-09-11|1668.87
#2009-09-14|1670.68
#2009-09-15|1674.39
#2009-09-16|1709.30
#2009-09-17|1722.67
#2009-09-18|1714.87
#2009-09-21|1676.03
#2009-09-22|1693.83
#2009-09-23|1701.60
#2009-09-24|1674.53
#2009-09-25|1681.02
#2009-09-28|1699.75
#2009-09-29|1693.43
#2009-09-30|1697.28
#2009-10-01|1663.02
#2009-10-02|1639.83
#2009-10-05|1653.81
#2009-10-06|1712.97
#2009-10-07|1701.86
#2009-10-08|1728.54
#2009-10-09|1735.02
#2009-10-12|1771.11
#2009-10-13|1762.55
#2009-10-14|1810.64
#2009-10-15|1808.16
#2009-10-16|1787.74
#2009-10-19|1814.38
#2009-10-20|1800.24
#2009-10-21|1800.52
#2009-10-22|1773.73
#2009-10-23|1745.03
#2009-10-26|1706.33
#2009-10-27|1677.71
#2009-10-28|1629.26
#2009-10-29|1670.39
#2009-10-30|1611.98
#2009-11-02|1637.06
#2009-11-03|1595.19
#2009-11-04|1645.39
#2009-11-05|1666.11
#2009-11-06|1662.17
#2009-11-09|1712.51
#2009-11-10|1701.78
#2009-11-11|1720.38
#2009-11-12|1705.52
#2009-11-13|1709.84
#2009-11-16|1743.27
#2009-11-17|1711.47
#2009-11-18|1723.24
#2009-11-19|1674.64
#2009-11-20|1650.41
#2009-11-23|1696.51
#2009-11-24|1674.37
#2009-11-25|1687.56
#2009-11-26| .
#2009-11-27|1641.06
#2009-11-30|1625.42
#2009-12-01|1680.18
#2009-12-02|1679.44
#2009-12-03|1682.85
#2009-12-04|1680.65
#2009-12-07|1665.15
#2009-12-08|1627.98
#2009-12-09|1616.63
#2009-12-10|1625.48
#2009-12-11|1617.08
#2009-12-14|1636.63
#2009-12-15|1623.11
#2009-12-16|1643.97
#2009-12-17|1604.69
#2009-12-18|1581.67
#2009-12-21|1604.25
#2009-12-22|1610.78
#2009-12-23|1630.40
#2009-12-24|1633.19
#2009-12-25| .
#2009-12-28|1650.74
#2009-12-29|1657.71
#2009-12-30|1638.28
#2009-12-31|1643.61
#2010-01-01| .
#2010-01-04|1676.02
#2010-01-05|1677.10
#2010-01-06|1679.87
#2010-01-07|1678.72
#2010-01-08|1684.79
#2010-01-11|1708.15
#2010-01-12|1693.25
#2010-01-13|1694.39
#2010-01-14|1700.77
#2010-01-15|1667.05
#2010-01-18| .
#2010-01-19|1672.81
#2010-01-20|1615.82
#2010-01-21|1592.12
#2010-01-22|1580.84
#2010-01-25|1571.40
#2010-01-26|1563.69
#2010-01-27|1535.75
#2010-01-28|1503.49
#2010-01-29|1516.02
#2010-02-01|1521.91
#2010-02-02|1555.21
#2010-02-03|1534.21
#2010-02-04|1468.89
#2010-02-05|1417.19
#2010-02-08|1427.54
#2010-02-09|1426.31
#2010-02-10|1448.33
#2010-02-11|1428.75
#2010-02-12|1426.78
#2010-02-15| .
#2010-02-16|1452.63
#2010-02-17|1470.24
#2010-02-18|1470.37
#2010-02-19|1463.32
#2010-02-22|1467.97
#2010-02-23|1434.93
#2010-02-24|1445.54
#2010-02-25|1403.32
#2010-02-26|1431.12
#2010-03-01|1430.82
#2010-03-02|1448.13
#2010-03-03|1481.94
#2010-03-04|1478.60
#2010-03-05|1506.14
#2010-03-08|1518.69
#2010-03-09|1509.06
#2010-03-10|1536.40
#2010-03-11|1532.21
#2010-03-12|1541.99
#2010-03-15|1517.59
#2010-03-16|1545.64
#2010-03-17|1559.28
#2010-03-18|1536.44
#2010-03-19|1523.52
#2010-03-22|1520.15
#2010-03-23|1530.35
#2010-03-24|1511.60
#2010-03-25|1525.72
#2010-03-26|1531.49
#2010-03-29|1542.94
#2010-03-30|1531.21
#2010-03-31|1534.36
#2010-04-01|1557.90
#2010-04-02| .
#2010-04-05|1554.33
#2010-04-06|1548.24
#2010-04-07|1531.50
#2010-04-08|1512.99
#2010-04-09|1541.60
#2010-04-12|1571.55
#2010-04-13|1561.31
#2010-04-14|1587.30
#2010-04-15|1585.34
#2010-04-16|1545.82
#2010-04-19|1526.54
#2010-04-20|1557.67
#2010-04-21|1536.77
#2010-04-22|1498.20
#2010-04-23|1512.77
#2010-04-26|1510.82
#2010-04-27|1462.62
#2010-04-28|1418.15
#2010-04-29|1436.16
#2010-04-30|1434.08
#2010-05-03|1425.31
#2010-05-04|1346.83
#2010-05-05|1312.07
#2010-05-06|1243.61
#2010-05-07|1198.71
#2010-05-10|1342.96
#2010-05-11|1321.86
#2010-05-12|1332.92
#2010-05-13|1311.89
#2010-05-14|1231.06
#2010-05-17|1223.32
#2010-05-18|1255.51
#2010-05-19|1210.86
#2010-05-20|1190.37
#2010-05-21|1226.46
#2010-05-24|1177.57
#2010-05-25|1125.52
#2010-05-26|1148.67
#2010-05-27|1202.10
#2010-05-28|1200.23
#2010-05-31| .
#2010-06-01|1185.63
#2010-06-02|1172.25
#2010-06-03|1190.08
#2010-06-04|1131.15
#2010-06-07|1113.83
#2010-06-08|1109.35
#2010-06-09|1140.67
#2010-06-10|1172.88
#2010-06-11|1188.26
#2010-06-14|1236.75
#2010-06-15|1261.77
#2010-06-16|1261.04
#2010-06-17|1265.14
#2010-06-18|1279.33
#2010-06-21|1281.06
#2010-06-22|1259.87
#2010-06-23|1240.63
#2010-06-24|1222.26
#2010-06-25|1219.74
#2010-06-28|1234.63
#2010-06-29|1167.24
#2010-06-30|1178.65
#2010-07-01|1174.82
#2010-07-02|1197.03
#2010-07-05| .
#2010-07-06|1218.62
#2010-07-07|1255.78
#2010-07-08|1273.51
#2010-07-09|1281.99
#2010-07-12|1279.03
#2010-07-13|1307.78
#2010-07-14|1310.84
#2010-07-15|1309.04
#2010-07-16|1294.00
#2010-07-19|1292.94
#2010-07-20|1275.34
#2010-07-21|1278.48
#2010-07-22|1322.13
#2010-07-23|1307.01
#2010-07-26|1333.07
#2010-07-27|1357.98
#2010-07-28|1357.98
#2010-07-29|1367.16
#2010-07-30|1356.68
#2010-08-02|1406.17
#2010-08-03|1408.05
#2010-08-04|1398.92
#2010-08-05|1389.62
#2010-08-06|1391.55
#2010-08-09|1402.54
#2010-08-10|1380.85
#2010-08-11|1319.05
#2010-08-12|1310.90
#2010-08-13|1299.52
#2010-08-16|1304.68
#2010-08-17|1323.57
#2010-08-18|1313.21
#2010-08-19|1288.61
#2010-08-20|1254.97
#2010-08-23|1261.05
#2010-08-24|1243.50
#2010-08-25|1224.72
#2010-08-26|1252.91
#2010-08-27|1257.65
#2010-08-30|1248.50
#2010-08-31|1252.77
#2010-09-01|1302.52
#2010-09-02|1305.53
#2010-09-03|1322.97
#2010-09-06| .
#2010-09-07|1294.35
#2010-09-08|1307.45
#2010-09-09|1322.80
#2010-09-10|1319.51
#2010-09-13|1343.97
#2010-09-14|1355.45
#2010-09-15|1352.56
#2010-09-16|1349.20
#2010-09-17|1334.83
#2010-09-20|1352.57
#2010-09-21|1357.63
#2010-09-22|1363.64
#2010-09-23|1349.51
#2010-09-24|1385.41
#2010-09-27|1384.54
#2010-09-28|1389.98
#2010-09-29|1385.20
#2010-09-30|1398.46
#2010-10-01|1402.31
#2010-10-04|1376.35
#2010-10-05|1420.10
#2010-10-06|1429.05
#2010-10-07|1441.85
#2010-10-08|1445.10
#2010-10-11|1447.02
#2010-10-12|1434.82
#2010-10-13|1474.01
#2010-10-14|1484.23
#2010-10-15|1474.02
#2010-10-18|1481.89
#2010-10-19|1460.62
#2010-10-20|1491.72
#2010-10-21|1508.63
#2010-10-22|1494.47
#2010-10-25|1494.01
#2010-10-26|1476.76
#2010-10-27|1459.50
#2010-10-28|1489.94
#2010-10-29|1486.75
#2010-11-01|1470.19
#2010-11-02|1496.85
#2010-11-03|1482.59
#2010-11-04|1523.12
#2010-11-05|1485.38
#2010-11-08|1471.44
#2010-11-09|1495.48
#2010-11-10|1441.66
#2010-11-11|1425.75
#2010-11-12|1425.96
#2010-11-15|1426.22
#2010-11-16|1392.53
#2010-11-17|1397.47
#2010-11-18|1419.66
#2010-11-19|1419.62
#2010-11-22|1389.86
#2010-11-23|1343.60
#2010-11-24|1339.68
#2010-11-25| .
#2010-11-26|1316.68
#2010-11-29|1271.19
#2010-11-30|1251.78
#2010-12-01|1286.50
#2010-12-02|1329.23
#2010-12-03|1354.89
#2010-12-06|1333.47
#2010-12-07|1350.77
#2010-12-08|1355.24
#2010-12-09|1359.37
#2010-12-10|1361.60
#2010-12-13|1388.43
#2010-12-14|1392.75
#2010-12-15|1369.03
#2010-12-16|1352.69
#2010-12-17|1331.26
#2010-12-20|1344.61
#2010-12-21|1370.23
#2010-12-22|1367.35
#2010-12-23|1366.42
#2010-12-24| .
#2010-12-27|1358.53
#2010-12-28|1353.86
#2010-12-29|1356.22
#2010-12-30|1353.59
#2010-12-31|1367.20
#2011-01-03|1339.56
#2011-01-04|1343.01
#2011-01-05|1327.33
#2011-01-06|1320.50
#2011-01-07|1307.86
#2011-01-10|1273.26
#2011-01-11|1288.52
#2011-01-12|1347.68
#2011-01-13|1387.64
#2011-01-14|1399.52
#2011-01-17| .
#2011-01-18|1408.47
#2011-01-19|1424.72
#2011-01-20|1419.64
#2011-01-21|1458.03
#2011-01-24|1473.83
#2011-01-25|1458.90
#2011-01-26|1461.16
#2011-01-27|1486.21
#2011-01-28|1457.77
#2011-01-31|1467.30
#2011-02-01|1507.17
#2011-02-02|1516.06
#2011-02-03|1482.38
#2011-02-04|1485.44
#2011-02-07|1496.77
#2011-02-08|1508.29
#2011-02-09|1508.70
#2011-02-10|1490.15
#2011-02-11|1490.19
#2011-02-14|1477.71
#2011-02-15|1495.49
#2011-02-16|1516.34
#2011-02-17|1523.66
#2011-02-18|1522.45
#2011-02-21| .
#2011-02-22|1461.30
#2011-02-23|1463.29
#2011-02-24|1466.68
#2011-02-25|1489.36
#2011-02-28|1506.59
#2011-03-01|1494.74
#2011-03-02|1500.35
#2011-03-03|1500.77
#2011-03-04|1504.45
#2011-03-07|1505.68
#2011-03-08|1507.61
#2011-03-09|1515.19
#2011-03-10|1479.53
#2011-03-11|1470.52
#2011-03-14|1478.72
#2011-03-15|1448.49
#2011-03-16|1409.70
#2011-03-17|1438.55
#2011-03-18|1452.74
#2011-03-21|1482.16
#2011-03-22|1487.48
#2011-03-23|1486.54
#2011-03-24|1515.98
#2011-03-25|1508.94
#2011-03-28|1506.67
#2011-03-29|1489.37
#2011-03-30|1507.44
#2011-03-31|1499.82
#2011-04-01|1509.95
#2011-04-04|1523.85
#2011-04-05|1524.19
#2011-04-06|1556.29
#2011-04-07|1545.12
#2011-04-08|1571.70
#2011-04-11|1572.53
#2011-04-12|1553.20
#2011-04-13|1559.40
#2011-04-14|1538.37
#2011-04-15|1531.53
#2011-04-18|1463.55
#2011-04-19|1479.74
#2011-04-20|1517.31
#2011-04-21|1543.95
#2011-04-22| .
#2011-04-25|1542.84
#2011-04-26|1557.46
#2011-04-27|1578.51
#2011-04-28|1608.77
#2011-04-29|1613.61
#2011-05-02|1618.46
#2011-05-03|1606.57
#2011-05-04|1583.65
#2011-05-05|1542.83
#2011-05-06|1546.21
#2011-05-09|1500.73
#2011-05-10|1531.23
#2011-05-11|1527.89
#2011-05-12|1502.63
#2011-05-13|1500.52
#2011-05-16|1498.38
#2011-05-17|1473.41
#2011-05-18|1485.36
#2011-05-19|1494.25
#2011-05-20|1464.41
#2011-05-23|1403.60
#2011-05-24|1414.91
#2011-05-25|1426.51
#2011-05-26|1419.98
#2011-05-27|1446.50
#2011-05-30| .
#2011-05-31|1477.80
#2011-06-01|1466.98
#2011-06-02|1456.21
#2011-06-03|1473.74
#2011-06-06|1458.25
#2011-06-07|1468.22
#2011-06-08|1439.17
#2011-06-09|1437.83
#2011-06-10|1404.40
#2011-06-13|1403.64
#2011-06-14|1431.45
#2011-06-15|1383.17
#2011-06-16|1363.49
#2011-06-17|1394.88
#2011-06-20|1366.15
#2011-06-21|1398.61
#2011-06-22|1397.30
#2011-06-23|1332.14
#2011-06-24|1314.98
#2011-06-27|1333.61
#2011-06-28|1350.07
#2011-06-29|1383.77
#2011-06-30|1416.43
#2011-07-01|1436.72
#2011-07-04| .
#2011-07-05|1418.57
#2011-07-06|1370.49
#2011-07-07|1374.39
#2011-07-08|1319.96
#2011-07-11|1244.69
#2011-07-12|1257.84
#2011-07-13|1295.09
#2011-07-14|1281.41
#2011-07-15|1265.88
#2011-07-18|1220.83
#2011-07-19|1255.99
#2011-07-20|1293.14
#2011-07-21|1355.18
#2011-07-22|1353.49
#2011-07-25|1317.57
#2011-07-26|1333.26
#2011-07-27|1287.83
#2011-07-28|1283.80
#2011-07-29|1281.88
#2011-08-01|1220.35
#2011-08-02|1192.35
#2011-08-03|1180.68
#2011-08-04|1116.04
#2011-08-05|1109.31
#2011-08-08|1083.84
#2011-08-09|1091.31
#2011-08-10|1021.87
#2011-08-11|1068.90
#2011-08-12|1107.59
#2011-08-15|1125.51
#2011-08-16|1113.64
#2011-08-17|1130.17
#2011-08-18|1055.79
#2011-08-19|1040.49
#2011-08-22|1056.49
#2011-08-23|1047.34
#2011-08-24|1065.31
#2011-08-25|1059.14
#2011-08-26|1049.78
#2011-08-29|1087.30
#2011-08-30|1077.79
#2011-08-31|1106.60
#2011-09-01|1102.79
#2011-09-02|1058.71
#2011-09-05| .
#2011-09-06| 978.30
#2011-09-07|1018.88
#2011-09-08|1022.94
#2011-09-09| 956.24
#2011-09-12| 913.55
#2011-09-13| 935.54
#2011-09-14| 959.12
#2011-09-15|1002.73
#2011-09-16| 996.17
#2011-09-19| 953.25
#2011-09-20| 975.50
#2011-09-21| 959.09
#2011-09-22| 899.59
#2011-09-23| 913.64
#2011-09-26| 937.63
#2011-09-27| 994.78
#2011-09-28| 989.05
#2011-09-29|1011.36
#2011-09-30| 980.95
#2011-10-03| 957.18
#2011-10-04| 932.58
#2011-10-05| 970.43
#2011-10-06|1010.32
#2011-10-07|1028.52
#2011-10-10|1075.69
#2011-10-11|1069.44
#2011-10-12|1112.07
#2011-10-13|1068.74
#2011-10-14|1108.87
#2011-10-17|1077.54
#2011-10-18|1074.81
#2011-10-19|1102.17
#2011-10-20|1058.66
#2011-10-21|1100.91
#2011-10-24|1107.46
#2011-10-25|1098.41
#2011-10-26|1092.26
#2011-10-27|1173.97
#2011-10-28|1156.17
#2011-10-31|1097.24
#2011-11-01|1008.07
#2011-11-02|1038.24
#2011-11-03|1066.18
#2011-11-04|1041.92
#2011-11-07|1052.81
#2011-11-08|1063.11
#2011-11-09|1007.37
#2011-11-10|1015.72
#2011-11-11|1062.77
#2011-11-14|1035.77
#2011-11-15|1016.21
#2011-11-16|1024.53
#2011-11-17|1008.71
#2011-11-18|1010.60
#2011-11-21| 959.38
#2011-11-22| 947.45
#2011-11-23| 913.94
#2011-11-24| .
#2011-11-25| 907.89
#2011-11-28| 953.84
#2011-11-29| 954.99
#2011-11-30|1007.61
#2011-12-01|1005.81
#2011-12-02|1017.50
#2011-12-05|1049.12
#2011-12-06|1037.20
#2011-12-07|1025.55
#2011-12-08| 979.18
#2011-12-09|1012.55
#2011-12-12| 965.46
#2011-12-13| 953.66
#2011-12-14| 917.51
#2011-12-15| 931.14
#2011-12-16| 930.84
#2011-12-19| 927.20
#2011-12-20| 960.06
#2011-12-21| 946.24
#2011-12-22| 960.61
#2011-12-23| 962.12
#2011-12-26| .
#2011-12-27| 955.39
#2011-12-28| 939.72
#2011-12-29| 943.60
#2011-12-30| 959.25
#2012-01-02| .
#2012-01-03| 998.85
#2012-01-04| 970.32
#2012-01-05| 929.28
#2012-01-06| 917.26
#2012-01-09| 903.17
#2012-01-10| 930.94
#2012-01-11| 926.07
#2012-01-12| 951.56
#2012-01-13| 931.75
#2012-01-16| .
#2012-01-17| 955.87
#2012-01-18| 958.98
#2012-01-19| 988.20
#2012-01-20| 990.43
#2012-01-23|1017.75
#2012-01-24|1012.59
#2012-01-25|1004.98
#2012-01-26|1035.85
#2012-01-27|1023.51
#2012-01-30|1010.67
#2012-01-31|1014.69
#2012-02-01|1049.55
#2012-02-02|1050.24
#2012-02-03|1055.32
#2012-02-06|1049.41
#2012-02-07|1066.30
#2012-02-08|1077.68
#2012-02-09|1082.26
#2012-02-10|1056.85
#2012-02-13|1061.81
#2012-02-14|1058.71
#2012-02-15|1056.61
#2012-02-16|1046.26
#2012-02-17|1066.69
#2012-02-20| .
#2012-02-21|1086.72
#2012-02-22|1076.75
#2012-02-23|1068.29
#2012-02-24|1091.33
#2012-02-27|1075.24
#2012-02-28|1078.59
#2012-02-29|1074.10
#2012-03-01|1098.19
#2012-03-02|1091.18
#2012-03-05|1086.45
#2012-03-06|1042.94
#2012-03-07|1052.73
#2012-03-08|1082.18
#2012-03-09|1060.78
#2012-03-12|1061.99
#2012-03-13|1079.83
#2012-03-14|1076.45
#2012-03-15|1088.80
#2012-03-16|1101.72
#2012-03-19|1110.91
#2012-03-20|1098.05
#2012-03-21|1084.14
#2012-03-22|1066.19
#2012-03-23|1073.93
#2012-03-26|1088.65
#2012-03-27|1079.37
#2012-03-28|1072.77
#2012-03-29|1039.89
#2012-03-30|1048.04
#2012-04-02|1044.80
#2012-04-03|1028.19
#2012-04-04| 985.81
#2012-04-05| 980.27
#2012-04-06| .
#2012-04-09| 980.84
#2012-04-10| 934.89
#2012-04-11| 950.80
#2012-04-12| 965.86
#2012-04-13| 928.89
#2012-04-16| 930.31
#2012-04-17| 969.52
#2012-04-18| 946.81
#2012-04-19| 929.35
#2012-04-20| 940.86
#2012-04-23| 900.95
#2012-04-24| 927.67
#2012-04-25| 951.73
#2012-04-26| 949.13
#2012-04-27| 968.80
#2012-04-30| 956.93
#2012-05-01| 956.17
#2012-05-02| 927.74
#2012-05-03| 922.23
#2012-05-04| 905.89
#2012-05-07| 922.51
#2012-05-08| 899.39
#2012-05-09| 885.19
#2012-05-10| 900.94
#2012-05-11| 903.68
#2012-05-14| 871.82
#2012-05-15| 846.36
#2012-05-16| 841.35
#2012-05-17| 827.49
#2012-05-18| 825.27
#2012-05-21| 822.82
#2012-05-22| 850.42
#2012-05-23| 808.86
#2012-05-24| 817.76
#2012-05-25| 815.78
#2012-05-28| .
#2012-05-29| 813.70
#2012-05-30| 790.75
#2012-05-31| 790.34
#2012-06-01| 781.23
#2012-06-04| 798.25
#2012-06-05| 800.54
#2012-06-06| 830.19
#2012-06-07| 842.32
#2012-06-08| 830.28
#2012-06-11| 811.58
#2012-06-12| 802.09
#2012-06-13| 804.27
#2012-06-14| 815.96
#2012-06-15| 836.38
#2012-06-18| 811.73
#2012-06-19| 843.70
#2012-06-20| 862.08
#2012-06-21| 856.09
#2012-06-22| 845.68
#2012-06-25| 810.01
#2012-06-26| 800.59
#2012-06-27| 819.03
#2012-06-28| 821.20
#2012-06-29| 889.77
#2012-07-02| 885.48
#2012-07-03| 899.96
#2012-07-04| .
#2012-07-05| 861.63
#2012-07-06| 834.85
#2012-07-09| 838.52
#2012-07-10| 838.81
#2012-07-11| 837.97
#2012-07-12| 817.44
#2012-07-13| 828.88
#2012-07-16| 826.21
#2012-07-17| 817.23
#2012-07-18| 824.43
#2012-07-19| 827.47
#2012-07-20| 787.78
#2012-07-23| 761.50
#2012-07-24| 740.68
#2012-07-25| 750.63
#2012-07-26| 802.45
#2012-07-27| 830.07
#2012-07-30| 842.13
#2012-07-31| 842.04
#2012-08-01| 841.73
#2012-08-02| 797.32
#2012-08-03| 858.41
#2012-08-06| 875.69
#2012-08-07| 893.53
#2012-08-08| 890.12
#2012-08-09| 885.74
#2012-08-10| 880.68
#2012-08-13| 881.89
#2012-08-14| 886.55
#2012-08-15| 883.72
#2012-08-16| 904.01
#2012-08-17| 910.48
#2012-08-20| 905.04
#2012-08-21| 935.01
#2012-08-22| 923.99
#2012-08-23| 920.89
#2012-08-24| 911.94
#2012-08-27| 919.71
#2012-08-28| 921.58
#2012-08-29| 916.55
#2012-08-30| 905.63
#2012-08-31| 931.76
#2012-09-03| .
#2012-09-04| 933.75
#2012-09-05| 930.64
#2012-09-06| 971.05
#2012-09-07|1004.35
#2012-09-10|1002.42
#2012-09-11|1014.25
#2012-09-12|1028.58
#2012-09-13|1020.65
#2012-09-14|1064.93
#2012-09-17|1055.16
#2012-09-18|1026.46
#2012-09-19|1028.66
#2012-09-20|1004.47
#2012-09-21|1018.43
#2012-09-24|1003.15
#2012-09-25|1010.34
#2012-09-26| 968.96
#2012-09-27| 972.87
#2012-09-28| 952.52
#2012-10-01| 979.78
#2012-10-02| 979.66
#2012-10-03| 979.27
#2012-10-04| 986.14
#2012-10-05|1012.53
#2012-10-08| 986.47
#2012-10-09| 978.32
#2012-10-10| 975.50
#2012-10-11| 988.01
#2012-10-12| 981.85
#2012-10-15| 984.01
#2012-10-16|1013.64
#2012-10-17|1036.07
#2012-10-18|1029.76
#2012-10-19|1005.53
#2012-10-22|1008.92
#2012-10-23| 983.12
#2012-10-24| 991.23
#2012-10-25| 980.68
#2012-10-26| 981.17
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 981.83
#2012-11-01| 995.38
#2012-11-02| 985.84
#2012-11-05| 968.00
#2012-11-06| 977.73
#2012-11-07| 952.26
#2012-11-08| 945.15
#2012-11-09| 942.89
#2012-11-12| 940.08
#2012-11-13| 951.99
#2012-11-14| 946.64
#2012-11-15| 944.94
#2012-11-16| 920.21
#2012-11-19| 953.98
#2012-11-20| 950.94
#2012-11-21| 958.42
#2012-11-22| .
#2012-11-23| 983.67
#2012-11-26| 976.59
#2012-11-27| 971.99
#2012-11-28| 969.76
#2012-11-29|1001.36
#2012-11-30|1000.00
#2012-12-03|1007.69
#2012-12-04|1017.79
#2012-12-05|1009.43
#2012-12-06| 995.76
#2012-12-07| 984.34
#2012-12-10| 964.28
#2012-12-11| 982.67
#2012-12-12| 996.57
#2012-12-13|1005.43
#2012-12-14|1010.19
#2012-12-17|1019.32
#2012-12-18|1031.08
#2012-12-19|1047.12
#2012-12-20|1048.10
#2012-12-21|1039.59
#2012-12-24|1041.21
#2012-12-25|1041.21
#2012-12-26|1043.34
#2012-12-27|1047.26
#2012-12-28|1039.81
#2012-12-31|1036.90
#2013-01-01|1036.90
#2013-01-02|1079.35
#2013-01-03|1070.13
#2013-01-04|1069.91
#2013-01-07|1072.58
#2013-01-08|1074.34
#2013-01-09|1097.06
#2013-01-10|1119.89
#2013-01-11|1132.43
#2013-01-14|1128.83
#2013-01-15|1131.89
#2013-01-16|1121.00
#2013-01-17|1143.40
#2013-01-18|1138.57
#2013-01-21|1146.04
#2013-01-22|1148.38
#2013-01-23|1140.38
#2013-01-24|1158.74
#2013-01-25|1164.39
#2013-01-28|1173.08
#2013-01-29|1172.76
#2013-01-30|1140.23
#2013-01-31|1149.52
#2013-02-01|1155.18
#2013-02-04|1094.84
#2013-02-05|1103.13
#2013-02-06|1098.94
#2013-02-07|1072.13
#2013-02-08|1085.29
#2013-02-11|1078.62
#2013-02-12|1093.66
#2013-02-13|1096.64
#2013-02-14|1077.58
#2013-02-15|1076.78
#2013-02-18|1071.35
#2013-02-19|1087.65
#2013-02-20|1079.67
#2013-02-21|1035.32
#2013-02-22|1044.36
#2013-02-25|1055.28
#2013-02-26| 994.74
#2013-02-27|1014.53
#2013-02-28|1017.59
#2013-03-01| 996.16
#2013-03-04| 990.60
#2013-03-05|1018.58
#2013-03-06|1012.50
#2013-03-07|1023.41
#2013-03-08|1031.25
#2013-03-11| .
#2013-03-12|1024.50
#2013-03-13|1002.53
#2013-03-14|1026.01
#2013-03-15|1031.87
#2013-03-18|1014.21
#2013-03-19| 993.95
#2013-03-20|1019.22
#2013-03-21|1015.37
#2013-03-22|1025.85
#2013-03-25| 995.33
#2013-03-26| 980.66
#2013-03-27| 967.52
#2013-03-28| 968.53
#2013-03-29| .
#2013-04-01| 968.98
#2013-04-02| 983.19
#2013-04-03| 962.81
#2013-04-04| 961.18
#2013-04-05| 978.51
#2013-04-08| 977.74
#2013-04-09| 993.80
#2013-04-10|1025.21
#2013-04-11|1034.32
#2013-04-12|1018.44
#2013-04-15|1006.80
#2013-04-16|1004.50
#2013-04-17| 988.01
#2013-04-18| 995.48
#2013-04-19|1011.56
#2013-04-22|1025.71
#2013-04-23|1048.99
#2013-04-24|1052.67
#2013-04-25|1057.99
#2013-04-26|1054.91
#2013-04-29|1082.95
#2013-04-30|1081.18
#2013-05-01|1081.92
#2013-05-02|1071.67
#2013-05-03|1086.68
#2013-05-06|1078.68
#2013-05-07|1096.46
#2013-05-08|1111.34
#2013-05-09|1096.27
#2013-05-10|1097.28
#2013-05-13|1091.98
#2013-05-14|1100.59
#2013-05-15|1101.18
#2013-05-16|1108.80
#2013-05-17|1104.89
#2013-05-20|1101.24
#2013-05-21|1097.21
#2013-05-22|1104.65
#2013-05-23|1074.58
#2013-05-24|1069.27
#2013-05-27|1085.65
#2013-05-28|1100.05
#2013-05-29|1092.61
#2013-05-30|1104.77
#2013-05-31|1087.41
#2013-06-03|1084.05
#2013-06-04|1092.31
#2013-06-05|1083.18
#2013-06-06|1065.69
#2013-06-07|1078.65
#2013-06-10|1068.69
#2013-06-11|1057.90
#2013-06-12|1047.04
#2013-06-13|1048.62
#2013-06-14|1055.25
#2013-06-17|1057.85
#2013-06-18|1060.33
#2013-06-19|1051.91
#2013-06-20|1003.14
#2013-06-21| 982.66
#2013-06-24| 970.80
#2013-06-25| 966.54
#2013-06-26| 980.39
#2013-06-27| 985.54
#2013-06-28| 974.32
#2013-07-01| 990.37
#2013-07-02| 984.06
#2013-07-03| 973.28
#2013-07-04|1000.29
#2013-07-05| 978.39
#2013-07-08| 995.64
#2013-07-09| 989.71
#2013-07-10| 989.18
#2013-07-11|1003.85
#2013-07-12| 990.89
#2013-07-15|1001.44
#2013-07-16|1003.34
#2013-07-17|1009.56
#2013-07-18|1030.44
#2013-07-19|1038.79
#2013-07-22|1049.92
#2013-07-23|1052.66
#2013-07-24|1066.84
#2013-07-25|1066.35
#2013-07-26|1067.69
#2013-07-29|1057.35
#2013-07-30|1073.18
#2013-07-31|1071.29
#2013-08-01|1089.73
#2013-08-02|1092.45
#2013-08-05|1088.09
#2013-08-06|1088.79
#2013-08-07|1098.73
#2013-08-08|1122.59
#2013-08-09|1121.91
#2013-08-12|1122.05
#2013-08-13|1124.00
#2013-08-14|1132.10
#2013-08-15|1130.79
#2013-08-16|1149.74
#2013-08-19|1125.42
#2013-08-20|1115.08
#2013-08-21|1103.30
#2013-08-22|1126.75
#2013-08-23|1134.96
#2013-08-26|1110.16
#2013-08-27|1087.65
#2013-08-28|1093.99
#2013-08-29|1094.61
#2013-08-30|1078.56
#2013-09-02|1098.26
#2013-09-03|1092.39
#2013-09-04|1082.65
#2013-09-05|1084.72
#2013-09-06|1099.22
#2013-09-09|1118.47
#2013-09-10|1125.25
#2013-09-11|1142.10
#2013-09-12|1141.04
#2013-09-13|1138.69
#2013-09-16|1157.52
#2013-09-17|1158.66
#2013-09-18|1161.74
#2013-09-19|1193.74
#2013-09-20|1186.36
#2013-09-23|1180.58
#2013-09-24|1189.72
#2013-09-25|1191.22
#2013-09-26|1176.17
#2013-09-27|1167.91
#2013-09-30|1155.22
#2013-10-01|1183.51
#2013-10-02|1196.56
#2013-10-03|1195.71
#2013-10-04|1211.23
#2013-10-07|1216.09
#2013-10-08|1215.17
#2013-10-09|1219.39
#2013-10-10|1238.52
#2013-10-11|1245.78
#2013-10-14|1250.48
#2013-10-15|1250.17
#2013-10-16|1265.81
#2013-10-17|1278.71
#2013-10-18|1287.24
#2013-10-21|1285.31
#2013-10-22|1301.21
#2013-10-23|1272.97
#2013-10-24|1290.14
#2013-10-25|1271.84
#2013-10-28|1268.64
#2013-10-29|1293.11
#2013-10-30|1289.31
#2013-10-31|1284.29
#2013-11-01|1266.84
#2013-11-04|1277.45
#2013-11-05|1261.56
#2013-11-06|1277.46
#2013-11-07|1239.54
#2013-11-08|1241.26
#2013-11-11|1256.22
#2013-11-12|1252.89
#2013-11-13|1232.89
#2013-11-14|1239.82
#2013-11-15|1237.62
#2013-11-18|1267.94
#2013-11-19|1247.05
#2013-11-20|1239.04
#2013-11-21|1245.52
#2013-11-22|1250.57
#2013-11-25|1246.94
#2013-11-26|1251.34
#2013-11-27|1262.17
#2013-11-28|1274.80
#2013-11-29|1272.76
#2013-12-02|1250.56
#2013-12-03|1229.04
#2013-12-04|1223.15
#2013-12-05|1211.07
#2013-12-06|1221.35
#2013-12-09|1235.26
#2013-12-10|1237.53
#2013-12-11|1221.29
#2013-12-12|1206.72
#2013-12-13|1206.76
#2013-12-16|1233.85
#2013-12-17|1213.37
#2013-12-18|1228.77
#2013-12-19|1242.09
#2013-12-20|1249.44
#2013-12-23|1261.74
#2013-12-24|1258.10
#2013-12-25|1258.10
#2013-12-26|1260.45
#2013-12-27|1285.71
#2013-12-30|1289.88
#2013-12-31|1286.61
#2014-01-01|1286.61
#2014-01-02|1273.20
#2014-01-03|1282.17
#2014-01-06|1293.49
#2014-01-07|1305.47
#2014-01-08|1301.79
#2014-01-09|1304.04
#2014-01-10|1317.55
#2014-01-13|1323.65
#2014-01-14|1328.21
#2014-01-15|1339.35
#2014-01-16|1329.94
#2014-01-17|1332.24
#2014-01-20|1333.70
#2014-01-21|1332.38
#2014-01-22|1331.71
#2014-01-23|1333.15
#2014-01-24|1302.83
#2014-01-27|1294.67
#2014-01-28|1305.23
#2014-01-29|1296.15
#2014-01-30|1293.76
#2014-01-31|1287.17
#2014-02-03|1258.58
#2014-02-04|1264.29
#2014-02-05|1269.85
#2014-02-06|1304.31
#2014-02-07|1318.73
#2014-02-10|1321.20
#2014-02-11|1338.08
#2014-02-12|1345.88
#2014-02-13|1352.34
#2014-02-14|1374.54
#2014-02-17|1379.10
#2014-02-18|1385.64
#2014-02-19|1383.98
#2014-02-20|1380.95
#2014-02-21|1381.01
#2014-02-24|1385.25
#2014-02-25|1385.51
#2014-02-26|1374.77
#2014-02-27|1371.50
#2014-02-28|1392.80
#2014-03-03|1343.92
#2014-03-04|1387.79
#2014-03-05|1406.28
#2014-03-06|1422.19
#2014-03-07|1412.31
#2014-03-10|1421.82
#2014-03-11|1427.04
#2014-03-12|1426.24
#2014-03-13|1418.65
#2014-03-14|1403.39
#2014-03-17|1431.55
#2014-03-18|1442.69
#2014-03-19|1440.53
#2014-03-20|1430.45
#2014-03-21|1431.19
#2014-03-24|1405.68
#2014-03-25|1416.14
#2014-03-26|1435.69
#2014-03-27|1433.76
#2014-03-28|1458.99
#2014-03-31|1476.53
#2014-04-01|1493.07
#2014-04-02|1475.52
#2014-04-03|1488.83
#2014-04-04|1498.71
#2014-04-07|1493.02
#2014-04-08|1476.56
#2014-04-09|1483.85
#2014-04-10|1471.79
#2014-04-11|1456.70
#2014-04-14|1453.91
#2014-04-15|1422.74
#2014-04-16|1466.59
#2014-04-17|1475.95
#2014-04-18|1473.77
#2014-04-21|1472.59
#2014-04-22|1493.03
#2014-04-23|1480.14
#2014-04-24|1488.44
#2014-04-25|1465.79
#2014-04-28|1470.81
#2014-04-29|1496.93
#2014-04-30|1491.15
#2014-05-01|1491.16
#2014-05-02|1491.65
#2014-05-05|1483.20
#2014-05-06|1481.35
#2014-05-07|1459.73
#2014-05-08|1485.15
#2014-05-09|1452.14
#2014-05-12|1458.69
#2014-05-13|1436.51
#2014-05-14|1430.66
#2014-05-15|1381.63
#2014-05-16|1392.87
#2014-05-19|1373.25
#2014-05-20|1374.45
#2014-05-21|1384.17
#2014-05-22|1369.10
#2014-05-23|1390.66
#2014-05-26|1440.68
#2014-05-27|1432.67
#2014-05-28|1443.34
#2014-05-29|1441.70
#2014-05-30|1452.44
#2014-06-02|1460.70
#2014-06-03|1452.93
#2014-06-04|1451.77
#2014-06-05|1470.62
#2014-06-06|1496.31
#2014-06-09|1506.78
#2014-06-10|1512.75
#2014-06-11|1485.51
#2014-06-12|1484.11
#2014-06-13|1481.83
#2014-06-16|1480.66
#2014-06-17|1484.90
#2014-06-18|1487.22
#2014-06-19|1499.34
#2014-06-20|1479.74
#2014-06-23|1462.55
#2014-06-24|1452.78
#2014-06-25|1438.53
#2014-06-26|1430.19
#2014-06-27|1430.19
#2014-06-30|1432.50
#2014-07-01|1451.49
#2014-07-02|1456.47
#2014-07-03|1465.74
#2014-07-04|1443.11
#2014-07-07|1425.57
#2014-07-08|1390.92
#2014-07-09|1404.43
#2014-07-10|1374.35
#2014-07-11|1381.62
#2014-07-14|1389.92
#2014-07-15|1366.02
#2014-07-16|1403.39
#2014-07-17|1372.79
#2014-07-18|1379.34
#2014-07-21|1360.67
#2014-07-22|1382.07
#2014-07-23|1379.08
#2014-07-24|1406.73
#2014-07-25|1391.73
#2014-07-28|1384.63
#2014-07-29|1389.97
#2014-07-30|1375.01
#2014-07-31|1353.87
#2014-08-01|1343.86
#2014-08-04|1344.06
#2014-08-05|1317.55
#2014-08-06|1281.49
#2014-08-07|1256.31
#2014-08-08|1265.60
#2014-08-11|1280.96
#2014-08-12|1275.59
#2014-08-13|1284.55
#2014-08-14|1281.24
#2014-08-15|1281.50
#2014-08-18|1289.70
#2014-08-19|1287.75
#2014-08-20|1282.80
#2014-08-21|1308.38
#2014-08-22|1296.84
#2014-08-25|1321.94
#2014-08-26|1339.36
#2014-08-27|1348.07
#2014-08-28|1320.44
#2014-08-29|1326.02
#2014-09-01|1315.86
#2014-09-02|1320.05
#2014-09-03|1344.09
#2014-09-04|1361.46
#2014-09-05|1359.93
#2014-09-08|1353.13
#2014-09-09|1340.82
#2014-09-10|1339.97
#2014-09-11|1339.72
#2014-09-12|1338.40
#2014-09-15|1324.33
#2014-09-16|1319.86
#2014-09-17|1341.21
#2014-09-18|1338.17
#2014-09-19|1320.13
#2014-09-22|1300.19
#2014-09-23|1285.13
#2014-09-24|1297.22
#2014-09-25|1275.56
#2014-09-26|1290.76
#2014-09-29|1274.19
#2014-09-30|1288.87
#2014-10-01|1275.21
#2014-10-02|1232.01
#2014-10-03|1236.60
#2014-10-06|1236.75
#2014-10-07|1222.04
#2014-10-08|1218.63
#2014-10-09|1203.51
#2014-10-10|1184.53
#2014-10-13|1184.69
#2014-10-14|1183.75
#2014-10-15|1140.69
#2014-10-16|1127.21
#2014-10-17|1164.92
#2014-10-20|1156.69
#2014-10-21|1183.22
#2014-10-22|1190.69
#2014-10-23|1199.13
#2014-10-24|1206.15
#2014-10-27|1183.80
#2014-10-28|1210.82
#2014-10-29|1189.26
#2014-10-30|1176.35
#2014-10-31|1201.35
#2014-11-03|1176.21
#2014-11-04|1158.89
#2014-11-05|1179.11
#2014-11-06|1165.92
#2014-11-07|1151.48
#2014-11-10|1161.79
#2014-11-11|1158.98
#2014-11-12|1131.15
#2014-11-13|1134.32
#2014-11-14|1145.89
#2014-11-17|1158.19
#2014-11-18|1173.99
#2014-11-19|1178.73
#2014-11-20|1168.43
#2014-11-21|1198.55
#2014-11-24|1198.47
#2014-11-25|1209.22
#2014-11-26|1209.66
#2014-11-27|1215.00
#2014-11-28|1210.04
#2014-12-01|1190.35
#2014-12-02|1187.18
#2014-12-03|1190.37
#2014-12-04|1172.52
#2014-12-05|1195.46
#2014-12-08|1187.98
#2014-12-09|1168.87
#2014-12-10|1160.97
#2014-12-11|1158.29
#2014-12-12|1129.79
#2014-12-15|1092.86
#2014-12-16|1133.69
#2014-12-17|1118.34
#2014-12-18|1137.48
#2014-12-19|1131.42
#2014-12-22|1135.77
#2014-12-23|1143.29
#2014-12-24|1144.51
#2014-12-25|1144.51
#2014-12-26|1142.73
#2014-12-29|1131.63
#2014-12-30|1123.71
#2014-12-31|1117.80
#2015-01-01|1117.80
#2015-01-02|1119.56
#2015-01-05|1061.05
#2015-01-06|1054.53
#2015-01-07|1042.35
#2015-01-08|1077.51
#2015-01-09|1048.74
#2015-01-12|1054.59
#2015-01-13|1071.72
#2015-01-14|1057.29
#2015-01-15|1062.51
#2015-01-16|1075.65
#2015-01-19|1102.66
#2015-01-20|1107.30
#2015-01-21|1126.17
#2015-01-22|1135.43
#2015-01-23|1122.76
#2015-01-26|1136.30
#2015-01-27|1147.25
#2015-01-28|1132.64
#2015-01-29|1137.33
#2015-01-30|1128.75
#2015-02-02|1134.04
#2015-02-03|1172.16
#2015-02-04|1165.51
#2015-02-05|1160.24
#2015-02-06|1148.60
#2015-02-09|1127.51
#2015-02-10|1146.30
#2015-02-11|1135.12
#2015-02-12|1164.65
#2015-02-13|1177.37
#2015-02-16|1175.92
#2015-02-17|1182.09
#2015-02-18|1198.10
#2015-02-19|1206.35
#2015-02-20|1206.32
#2015-02-23|1211.38
#2015-02-24|1219.72
#2015-02-25|1212.43
#2015-02-26|1210.38
#2015-02-27|1220.15
#2015-03-02|1215.41
#2015-03-03|1198.16
#2015-03-04|1192.17
#2015-03-05|1203.77
#2015-03-06|1188.79
#2015-03-09|1193.46
#2015-03-10|1167.89
#2015-03-11|1177.86
#2015-03-12|1180.85
#2015-03-13|1164.44
#2015-03-16|1181.59
#2015-03-17|1173.29
#2015-03-18|1169.93
#2015-03-19|1178.76
#2015-03-20|1217.07
#2015-03-23|1228.69
#2015-03-24|1240.20
#2015-03-25|1240.93
#2015-03-26|1221.31
#2015-03-27|1220.91
#2015-03-30|1228.87
#2015-03-31|1213.93
#2015-04-01|1225.92
#2015-04-02|1238.15
#2015-04-03|1250.14
#2015-04-06|1255.31
#2015-04-07|1256.66
#2015-04-08|1242.15
#2015-04-09|1240.04
#2015-04-10|1239.52
#2015-04-13|1241.17
#2015-04-14|1242.13
#2015-04-15|1244.54
#2015-04-16|1233.13
#2015-04-17|1210.89
#2015-04-20|1223.97
#2015-04-21|1216.59
#2015-04-22|1217.43
#2015-04-23|1220.69
#2015-04-24|1239.31
#2015-04-27|1261.01
#2015-04-28|1260.37
#2015-04-29|1252.24
#2015-04-30|1263.91
#2015-05-01|1265.84
#2015-05-04|1268.69
#2015-05-05|1236.95
#2015-05-06|1259.88
#2015-05-07|1259.63
#2015-05-08|1279.58
#2015-05-11|1273.08
#2015-05-12|1274.42
#2015-05-13|1291.64
#2015-05-14|1311.06
#2015-05-15|1314.70
#2015-05-18|1293.04
#2015-05-19|1292.53
#2015-05-20|1292.84
#2015-05-21|1292.69
#2015-05-22|1282.46
#2015-05-25|1245.62
#2015-05-26|1236.77
#2015-05-27|1261.04
#2015-05-28|1261.55
#2015-05-29|1254.02
#2015-06-01|1243.62
#2015-06-02|1278.38
#2015-06-03|1296.55
#2015-06-04|1285.00
#2015-06-05|1239.35
#2015-06-08|1238.62
#2015-06-09|1236.34
#2015-06-10|1272.64
#2015-06-11|1268.54
#2015-06-12|1256.25
#2015-06-15|1223.82
#2015-06-16|1224.55
#2015-06-17|1216.73
#2015-06-18|1247.73
#2015-06-19|1251.73
#2015-06-22|1301.11
#2015-06-23|1282.75
#2015-06-24|1276.61
#2015-06-25|1287.72
#2015-06-26|1289.62
#2015-06-29|1227.01
#2015-06-30|1221.57
#2015-07-01|1242.11
#2015-07-02|1225.84
#2015-07-03|1219.81
#2015-07-06|1169.21
#2015-07-07|1121.98
#2015-07-08|1163.05
#2015-07-09|1201.38
#2015-07-10|1249.66
#2015-07-13|1244.89
#2015-07-14|1238.04
#2015-07-15|1247.43
#2015-07-16|1262.67
#2015-07-17|1256.94
#2015-07-20|1272.25
#2015-07-21|1264.58
#2015-07-22|1259.14
#2015-07-23|1267.76
#2015-07-24|1261.04
#2015-07-27|1241.96
#2015-07-28|1259.54
#2015-07-29|1262.45
#2015-07-30|1254.15
#2015-07-31|1275.54
#2015-08-03|1276.37
#2015-08-04|1262.02
#2015-08-05|1273.19
#2015-08-06|1272.71
#2015-08-07|1267.90
#2015-08-10|1285.65
#2015-08-11|1280.75
#2015-08-12|1261.84
#2015-08-13|1274.23
#2015-08-14|1267.46
#2015-08-17|1272.32
#2015-08-18|1268.15
#2015-08-19|1249.57
#2015-08-20|1233.35
#2015-08-21|1211.42
#2015-08-24|1169.13
#2015-08-25|1217.21
#2015-08-26|1207.77
#2015-08-27|1225.53
#2015-08-28|1214.99
#2015-08-31|1211.47
#2015-09-01|1191.35
#2015-09-02|1196.24
#2015-09-03|1211.12
#2015-09-04|1177.96
#2015-09-07|1189.66
#2015-09-08|1209.08
#2015-09-09|1216.88
#2015-09-10|1212.69
#2015-09-11|1212.00
#2015-09-14|1200.88
#2015-09-15|1216.43
#2015-09-16|1226.20
#2015-09-17|1231.32
#2015-09-18|1209.65
#2015-09-21|1203.54
#2015-09-22|1159.34
#2015-09-23|1163.40
#2015-09-24|1154.13
#2015-09-25|1183.06
#2015-09-28|1156.22
#2015-09-29|1153.99
#2015-09-30|1177.30
#2015-10-01|1172.34
#2015-10-02|1191.49
#2015-10-05|1215.60
#2015-10-06|1232.73
#2015-10-07|1218.96
#2015-10-08|1229.41
#2015-10-09|1240.93
#2015-10-12|1232.94
#2015-10-13|1231.39
#2015-10-14|1227.32
#2015-10-15|1243.38
#2015-10-16|1248.86
#2015-10-19|1247.64
#2015-10-20|1244.02
#2015-10-21|1241.45
#2015-10-22|1242.92
#2015-10-23|1236.00
#2015-10-26|1233.55
#2015-10-27|1219.89
#2015-10-28|1238.67
#2015-10-29|1217.87
#2015-10-30|1227.71
#2015-11-02|1229.19
#2015-11-03|1218.27
#2015-11-04|1201.34
#2015-11-05|1196.87
#2015-11-06|1200.05
#2015-11-09|1180.07
#2015-11-10|1191.73
#2015-11-11|1193.84
#2015-11-12|1171.19
#2015-11-13|1167.19
#2015-11-16|1165.22
#2015-11-17|1183.23
#2015-11-18|1171.66
#2015-11-19|1186.74
#2015-11-20|1176.63
#2015-11-23|1177.52
#2015-11-24|1162.19
#2015-11-25|1178.20
#2015-11-26|1190.13
#2015-11-27|1187.76
#2015-11-30|1191.56
#2015-12-01|1191.52
#2015-12-02|1186.59
#2015-12-03|1189.89
#2015-12-04|1195.94
#2015-12-07|1193.63
#2015-12-08|1170.41
#2015-12-09|1177.62
#2015-12-10|1168.99
#2015-12-11|1154.20
#2015-12-14|1129.88
#2015-12-15|1158.94
#2015-12-16|1159.16
#2015-12-17|1163.79
#2015-12-18|1150.72
#2015-12-21|1150.27
#2015-12-22|1153.49
#2015-12-23|1163.38
#2015-12-24|1171.83
#2015-12-25|1171.83
#2015-12-28|1170.46
#2015-12-29|1179.55
#2015-12-30|1169.70
#2015-12-31|1164.27
#2016-01-01|1164.27
#2016-01-04|1123.28
#2016-01-05|1125.32
#2016-01-06|1100.65
#2016-01-07|1096.68
#2016-01-08|1088.36
#2016-01-11|1076.45
#2016-01-12|1085.24
#2016-01-13|1097.74
#2016-01-14|1079.22
#2016-01-15|1058.52
#2016-01-18|1023.96
#2016-01-19|1036.46
#2016-01-20| 987.34
#2016-01-21|1017.32
#2016-01-22|1035.58
#2016-01-25|1015.69
#2016-01-26|1030.32
#2016-01-27|1028.46
#2016-01-28|1001.57
#2016-01-29|1016.17
#2016-02-01|1014.51
#2016-02-02| 986.75
#2016-02-03| 972.59
#2016-02-04| 992.75
#2016-02-05| 966.68
#2016-02-08| 922.11
#2016-02-09| 908.59
#2016-02-10| 942.89
#2016-02-11| 905.63
#2016-02-12| 937.26
#2016-02-15| 958.53
#2016-02-16| 952.88
#2016-02-17| 974.24
#2016-02-18| 958.40
#2016-02-19| 947.71
#2016-02-22| 972.45
#2016-02-23| 954.19
#2016-02-24| 931.34
#2016-02-25| 952.65
#2016-02-26| 961.87
#2016-02-29| 962.80
#2016-03-01| 983.06
#2016-03-02| 990.56
#2016-03-03|1007.97
#2016-03-04|1011.05
#2016-03-07| 995.48
#2016-03-08| 999.99
#2016-03-09|1005.56
#2016-03-10|1014.36
#2016-03-11|1061.59
#2016-03-14|1056.13
#2016-03-15|1046.83
#2016-03-16|1041.14
#2016-03-17|1056.53
#2016-03-18|1054.70
#2016-03-21|1056.64
#2016-03-22|1053.52
#2016-03-23|1035.53
#2016-03-24|1018.76
#2016-03-25|1018.76
#2016-03-28|1023.46
#2016-03-29|1020.62
#2016-03-30|1046.45
#2016-03-31|1038.02
#2016-04-01|1017.21
#2016-04-04|1012.55
#2016-04-05| 982.90
#2016-04-06| 989.87
#2016-04-07| 969.25
#2016-04-08|1008.16
#2016-04-11|1023.45
#2016-04-12|1002.30
#2016-04-13|1031.33
#2016-04-14|1038.13
#2016-04-15|1037.02
#2016-04-18|1043.42
#2016-04-19|1050.35
#2016-04-20|1056.38
#2016-04-21|1055.82
#2016-04-22|1049.14
#2016-04-25|1037.13
#2016-04-26|1054.49
#2016-04-27|1058.50
#2016-04-28|1070.25
#2016-04-29|1063.50
#2016-05-02|1058.98
#2016-05-03|1036.05
#2016-05-04|1032.56
#2016-05-05|1024.53
#2016-05-06|1022.04
#2016-05-09|1013.05
#2016-05-10|1025.16
#2016-05-11|1015.68
#2016-05-12|1010.76
#2016-05-13|1005.05
#2016-05-16|1009.94
#2016-05-17| 999.50
#2016-05-18|1005.94
#2016-05-19| 991.14
#2016-05-20|1006.22
#2016-05-23| 980.64
#2016-05-24|1005.68
#2016-05-25|1019.92
#2016-05-26|1025.47
#2016-05-27|1020.35
#2016-05-30|1026.25
#2016-05-31|1011.02
#2016-06-01|1004.34
#2016-06-02|1000.25
#2016-06-03|1000.79
#2016-06-06|1006.45
#2016-06-07|1024.29
#2016-06-08|1024.18
#2016-06-09|1010.65
#2016-06-10| 973.87
#2016-06-13| 944.87
#2016-06-14| 917.81
#2016-06-15| 931.05
#2016-06-16| 913.98
#2016-06-17| 954.01
#2016-06-20| 984.12
#2016-06-21| 983.91
#2016-06-22| 980.15
#2016-06-23|1020.80
#2016-06-24| 875.53
#2016-06-27| 828.08
#2016-06-28| 862.18
#2016-06-29| 886.44
#2016-06-30| 900.00
#2016-07-01| 907.44
#2016-07-04| 893.14
#2016-07-05| 878.56
#2016-07-06| 854.95
#2016-07-07| 857.38
#2016-07-08| 887.02
#2016-07-11| 898.17
#2016-07-12| 925.19
#2016-07-13| 918.12
#2016-07-14| 932.99
#2016-07-15| 926.59
#2016-07-18| 928.04
#2016-07-19| 919.49
#2016-07-20| 924.17
#2016-07-21| 924.53
#2016-07-22| 922.33
#2016-07-25| 918.33
#2016-07-26| 917.19
#2016-07-27| 928.67
#2016-07-28| 919.90
#2016-07-29| 945.94
#2016-08-01| 928.66
#2016-08-02| 907.97
#2016-08-03| 902.84
#2016-08-04| 906.10
#2016-08-05| 922.43
#2016-08-08| 928.88
#2016-08-09| 934.33
#2016-08-10| 937.99
#2016-08-11| 950.27
#2016-08-12| 951.66
#2016-08-15| 953.24
#2016-08-16| 947.82
#2016-08-17| 934.47
#2016-08-18| 946.32
#2016-08-19| 926.17
#2016-08-22| 929.88
#2016-08-23| 950.88
#2016-08-24| 951.79
#2016-08-25| 945.01
#2016-08-26| 952.43
#2016-08-29| 932.83
#2016-08-30| 944.46
#2016-08-31| 947.28
#2016-09-01| 952.10
#2016-09-02| 963.62
#2016-09-05| 962.82
#2016-09-06| 963.53
#2016-09-07| 976.34
#2016-09-08| 984.76
#2016-09-09| 967.66
#2016-09-12| 950.53
#2016-09-13| 936.35
#2016-09-14| 936.42
#2016-09-15| 938.12
#2016-09-16| 910.02
#2016-09-19| 921.60
#2016-09-20| 910.66
#2016-09-21| 915.15
#2016-09-22| 938.43
#2016-09-23| 926.26
#2016-09-26| 916.65
#2016-09-27| 906.68
#2016-09-28| 911.09
#2016-09-29| 919.66
#2016-09-30| 922.70
#2016-10-03| 914.25
#2016-10-04| 910.36
#2016-10-05| 922.80
#2016-10-06| 921.10
#2016-10-07| 916.09
#2016-10-10| 925.79
#2016-10-11| 908.60
#2016-10-12| 904.10
#2016-10-13| 895.91
#2016-10-14| 910.60
#2016-10-17| 913.19
#2016-10-18| 929.53
#2016-10-19| 933.67
#2016-10-20| 935.81
#2016-10-21| 932.21
#2016-10-24| 940.24
#2016-10-25| 934.52
#2016-10-26| 941.77
#2016-10-27| 948.60
#2016-10-28| 943.09
#2016-10-31| 935.71
#2016-11-01| 932.00
#2016-11-02| 916.17
#2016-11-03| 912.24
#2016-11-04| 907.78
#2016-11-07| 920.35
#2016-11-08| 926.23
#2016-11-09| 915.97
#2016-11-10| 907.60
#2016-11-11| 904.97
#2016-11-14| 886.87
#2016-11-15| 886.41
#2016-11-16| 875.23
#2016-11-17| 874.64
#2016-11-18| 851.67
#2016-11-21| 855.00
#2016-11-22| 864.16
#2016-11-23| 858.07
#2016-11-24| 858.31
#2016-11-25| 863.08
#2016-11-28| 846.08
#2016-11-29| 866.23
#2016-11-30| 884.43
#2016-12-01| 893.29
#2016-12-02| 896.52
#2016-12-05| 897.93
#2016-12-06| 937.87
#2016-12-07| 961.59
#2016-12-08| 963.55
#2016-12-09| 950.29
#2016-12-12| 960.18
#2016-12-13| 986.25
#2016-12-14| 976.53
#2016-12-15| 972.63
#2016-12-16| 972.90
#2016-12-19| 973.93
#2016-12-20| 982.51
#2016-12-21| 987.29
#2016-12-22| 985.92
#2016-12-23| 996.89
#2016-12-26| 996.89
#2016-12-27| 999.43
#2016-12-28| 985.55
#2016-12-29| 993.52
#2016-12-30|1001.23
#2017-01-02|1016.59
#2017-01-03|1001.72
#2017-01-04|1013.25
#2017-01-05|1025.02
#2017-01-06|1022.19
#2017-01-09|1002.37
#2017-01-10|1007.51
#2017-01-11| 999.10
#2017-01-12|1009.08
#2017-01-13|1021.75
#2017-01-16|1009.19
#2017-01-17|1019.01
#2017-01-18|1021.49
#2017-01-19|1017.99
#2017-01-20|1023.96
#2017-01-23|1021.91
#2017-01-24|1027.65
#2017-01-25|1029.01
#2017-01-26|1013.63
#2017-01-27|1011.30
#2017-01-30| 982.95
#2017-01-31| 985.01
#2017-02-01| 989.05
#2017-02-02| 998.24
#2017-02-03|1008.65
#2017-02-06| 960.46
#2017-02-07| 954.49
#2017-02-08| 960.83
#2017-02-09| 965.26
#2017-02-10| 957.42
#2017-02-13| 964.07
#2017-02-14| 964.90
#2017-02-15| 961.23
#2017-02-16| 972.38
#2017-02-17| 965.15
#2017-02-20| 963.47
#2017-02-21| 957.19
#2017-02-22| 950.08
#2017-02-23| 952.50
#2017-02-24| 940.35
#2017-02-27| 958.89
#2017-02-28| 962.42
#2017-03-01| 977.71
#2017-03-02| 977.33
#2017-03-03| 990.62
#2017-03-06| 985.66
#2017-03-07| 983.98
#2017-03-08| 982.30
#2017-03-09| 990.64
#2017-03-10|1002.24
#2017-03-13|1005.58
#2017-03-14| 995.11
#2017-03-15|1004.60
#2017-03-16|1031.33
#2017-03-17|1033.27
#2017-03-20|1031.70
#2017-03-21|1038.38
#2017-03-22|1039.97
#2017-03-23|1049.79
#2017-03-24|1052.66
#2017-03-27|1057.46
#2017-03-28|1063.99
#2017-03-29|1048.29
#2017-03-30|1051.68
#2017-03-31|1054.61
#2017-04-03|1040.90
#2017-04-04|1042.48
#2017-04-05|1042.66
#2017-04-06|1043.85
#2017-04-07|1040.58
#2017-04-10|1034.19
#2017-04-11|1032.61
#2017-04-12|1025.86
#2017-04-13|1015.10
#2017-04-14|1015.10
#2017-04-17|1018.78
#2017-04-18|1006.63
#2017-04-19|1026.25
#2017-04-20|1033.19
#2017-04-21|1020.88
#2017-04-24|1084.53
#2017-04-25|1098.06
#2017-04-26|1090.42
#2017-04-27|1077.99
#2017-04-28|1080.94
#2017-05-01|1083.72
#2017-05-02|1091.21
#2017-05-03|1092.29
#2017-05-04|1115.98
#2017-05-05|1136.37
#2017-05-08|1128.54
#2017-05-09|1127.74
#2017-05-10|1128.40
#2017-05-11|1125.98
#2017-05-12|1135.39
#2017-05-15|1146.47
#2017-05-16|1162.58
#2017-05-17|1143.67
#2017-05-18|1142.38
#2017-05-19|1163.22
#2017-05-22|1156.18
#2017-05-23|1158.98
#2017-05-24|1153.16
#2017-05-25|1152.53
#2017-05-26|1142.93
#2017-05-29|1120.20
#2017-05-30|1121.33
#2017-05-31|1123.64
#2017-06-01|1130.17
#2017-06-02|1134.53
#2017-06-05|1121.34
#2017-06-06|1124.61
#2017-06-07|1123.26
#2017-06-08|1134.99
#2017-06-09|1133.38
#2017-06-12|1124.86
#2017-06-13|1133.84
#2017-06-14|1136.39
#2017-06-15|1115.57
#2017-06-16|1125.12
#2017-06-19|1124.82
#2017-06-20|1109.27
#2017-06-21|1124.59
#2017-06-22|1118.49
#2017-06-23|1118.04
#2017-06-26|1127.91
#2017-06-27|1127.88
#2017-06-28|1149.34
#2017-06-29|1139.02
#2017-06-30|1129.90
#2017-07-03|1145.29
#2017-07-04|1145.92
#2017-07-05|1138.67
#2017-07-06|1152.61
#2017-07-07|1148.75
#2017-07-10|1155.99
#2017-07-11|1152.99
#2017-07-12|1170.05
#2017-07-13|1173.15
#2017-07-14|1176.14
#2017-07-17|1179.01
#2017-07-18|1184.37
#2017-07-19|1181.79
#2017-07-20|1192.46
#2017-07-21|1184.23
#2017-07-24|1189.32
#2017-07-25|1199.33
#2017-07-26|1200.73
#2017-07-27|1207.61
#2017-07-28|1205.22
#2017-07-31|1215.75
#2017-08-01|1223.22
#2017-08-02|1228.55
#2017-08-03|1240.64
#2017-08-04|1233.84
#2017-08-07|1243.60
#2017-08-08|1237.88
#2017-08-09|1227.58
#2017-08-10|1219.62
#2017-08-11|1207.34
#2017-08-14|1222.48
#2017-08-15|1215.74
#2017-08-16|1227.86
#2017-08-17|1222.33
#2017-08-18|1224.13
#2017-08-21|1225.39
#2017-08-22|1216.00
#2017-08-23|1211.68
#2017-08-24|1215.37
#2017-08-25|1223.79
#2017-08-28|1230.89
#2017-08-29|1221.36
#2017-08-30|1214.79
#2017-08-31|1220.85
#2017-09-01|1227.51
#2017-09-04|1227.81
#2017-09-05|1225.98
#2017-09-06|1229.51
#2017-09-07|1236.27
#2017-09-08|1240.47
#2017-09-11|1255.75
#2017-09-12|1259.41
#2017-09-13|1255.96
#2017-09-14|1252.14
#2017-09-15|1258.17
#2017-09-18|1263.65
#2017-09-19|1268.87
#2017-09-20|1266.20
#2017-09-21|1265.80
#2017-09-22|1271.28
#2017-09-25|1255.74
#2017-09-26|1247.39
#2017-09-27|1253.87
#2017-09-28|1258.45
#2017-09-29|1267.30
#2017-10-02|1262.78
#2017-10-03|1262.16
#2017-10-04|1244.77
#2017-10-05|1246.24
#2017-10-06|1239.55
#2017-10-09|1242.63
#2017-10-10|1244.60
#2017-10-11|1259.53
#2017-10-12|1253.12
#2017-10-13|1253.75
#2017-10-16|1250.87
#2017-10-17|1242.01
#2017-10-18|1244.57
#2017-10-19|1243.43
#2017-10-20|1247.85
#2017-10-23|1245.94
#2017-10-24|1255.99
#2017-10-25|1253.66
#2017-10-26|1260.99
#2017-10-27|1239.36
#2017-10-30|1248.86
#2017-10-31|1251.43
#2017-11-01|1256.86
#2017-11-02|1266.49
#2017-11-03|1257.20
#2017-11-06|1254.01
#2017-11-07|1251.37
#2017-11-08|1245.86
#2017-11-09|1240.53
#2017-11-10|1238.48
#2017-11-13|1229.06
#2017-11-14|1231.08
#2017-11-15|1229.76
#2017-11-16|1228.98
#2017-11-17|1223.98
#2017-11-20|1223.69
#2017-11-21|1229.40
#2017-11-22|1236.21
#2017-11-23|1247.35
#2017-11-24|1258.93
#2017-11-27|1245.01
#2017-11-28|1247.01
#2017-11-29|1248.69
#2017-11-30|1260.06
#2017-12-01|1241.23
#2017-12-04|1251.97
#2017-12-05|1252.02
#2017-12-06|1242.33
#2017-12-07|1251.19
#2017-12-08|1262.56
#2017-12-11|1262.68
#2017-12-12|1257.09
#2017-12-13|1240.92
#2017-12-14|1231.01
#2017-12-15|1225.89
#2017-12-18|1244.86
#2017-12-19|1238.37
#2017-12-20|1237.32
#2017-12-21|1241.42
#2017-12-22|1236.21
#2017-12-25|1236.21
#2017-12-26|1239.45
#2017-12-27|1242.90
#2017-12-28|1245.07
#2017-12-29|1238.22
#2018-01-01|1238.22
#2018-01-02|1240.68
#2018-01-03|1240.29
#2018-01-04|1273.29
#2018-01-05|1278.81
#2018-01-08|1276.16
#2018-01-09|1279.22
#2018-01-10|1292.93
#2018-01-11|1306.27
#2018-01-12|1322.45
#2018-01-15|1341.85
#2018-01-16|1337.87
#2018-01-17|1340.31
#2018-01-18|1345.08
#2018-01-19|1348.60
#2018-01-22|1360.22
#2018-01-23|1363.37
#2018-01-24|1361.99
#2018-01-25|1379.77
#2018-01-26|1379.01
#2018-01-29|1366.13
#2018-01-30|1351.71
#2018-01-31|1358.92
#2018-02-01|1357.78
#2018-02-02|1334.62
#2018-02-05|1314.57
#2018-02-06|1281.77
#2018-02-07|1309.52
#2018-02-08|1279.00
#2018-02-09|1262.18
#2018-02-12|1272.37
#2018-02-13|1263.75
#2018-02-14|1287.25
#2018-02-15|1299.94
#2018-02-16|1311.39
#2018-02-19|1295.82
#2018-02-20|1293.84
#2018-02-21|1289.17
#2018-02-22|1281.52
#2018-02-23|1290.86
#2018-02-26|1293.19
#2018-02-27|1288.60
#2018-02-28|1278.85
#2018-03-01|1268.24
#2018-03-02|1256.70
#2018-03-05|1252.40
#2018-03-06|1280.92
#2018-03-07|1296.35
#2018-03-08|1305.69
#2018-03-09|1306.67
#2018-03-12|1308.24
#2018-03-13|1313.68
#2018-03-14|1295.33
#2018-03-15|1305.71
#2018-03-16|1309.92
#2018-03-19|1305.23
#2018-03-20|1306.21
#2018-03-21|1304.54
#2018-03-22|1288.00
#2018-03-23|1289.66
#2018-03-26|1282.16
#2018-03-27|1286.65
#2018-03-28|1289.58
#2018-03-29|1289.17
#2018-03-30|1289.17
#2018-04-02|1290.32
#2018-04-03|1286.95
#2018-04-04|1287.32
#2018-04-05|1305.62
#2018-04-06|1310.77
#2018-04-09|1321.74
#2018-04-10|1331.96
#2018-04-11|1327.20
#2018-04-12|1334.41
#2018-04-13|1336.22
#2018-04-16|1341.26
#2018-04-17|1353.36
#2018-04-18|1364.23
#2018-04-19|1364.33
#2018-04-20|1358.97
#2018-04-23|1361.19
#2018-04-24|1363.73
#2018-04-25|1348.23
#2018-04-26|1352.68
#2018-04-27|1347.04
#2018-04-30|1349.06
#2018-05-01|1338.73
#2018-05-02|1349.79
#2018-05-03|1340.31
#2018-05-04|1347.26
#2018-05-07|1355.10
#2018-05-08|1325.60
#2018-05-09|1335.18
#2018-05-10|1324.36
#2018-05-11|1338.48
#2018-05-14|1344.87
#2018-05-15|1335.21
#2018-05-16|1293.15
#2018-05-17|1295.17
#2018-05-18|1269.58
#2018-05-21|1242.33
#2018-05-22|1251.53
#2018-05-23|1229.08
#2018-05-24|1223.94
#2018-05-25|1195.75
#2018-05-28|1165.31
#2018-05-29|1125.57
#2018-05-30|1154.34
#2018-05-31|1160.12
#2018-06-01|1182.51
#2018-06-04|1184.22
#2018-06-05|1165.88
#2018-06-06|1180.56
#2018-06-07|1180.33
#2018-06-08|1153.14
#2018-06-11|1197.35
#2018-06-12|1197.35
#2018-06-13|1200.71
#2018-06-14|1200.30
#2018-06-15|1180.97
#2018-06-18|1175.09
#2018-06-19|1172.37
#2018-06-20|1177.94
#2018-06-21|1159.01
#2018-06-22|1177.68
#2018-06-25|1156.58
#2018-06-26|1154.56
#2018-06-27|1151.67
#2018-06-28|1147.30
#2018-06-29|1166.38
#2018-07-02|1148.63
#2018-07-03|1172.77
#2018-07-04|1168.49
#2018-07-05|1183.96
#2018-07-06|1192.19
#2018-07-09|1197.05
#2018-07-10|1191.70
#2018-07-11|1174.82
#2018-07-12|1174.52
#2018-07-13|1176.77
#2018-07-16|1179.26
#2018-07-17|1185.17
#2018-07-18|1181.45
#2018-07-19|1172.69
#2018-07-20|1179.43
#2018-07-23|1172.23
#2018-07-24|1183.83
#2018-07-25|1174.43
#2018-07-26|1183.57
#2018-07-27|1190.42
#2018-07-30|1195.91
#2018-07-31|1210.12
#2018-08-01|1189.76
#2018-08-02|1158.65
#2018-08-03|1163.70
#2018-08-06|1160.97
#2018-08-07|1178.67
#2018-08-08|1176.13
#2018-08-09|1166.12
#2018-08-10|1124.26
#2018-08-13|1115.14
#2018-08-14|1106.78
#2018-08-15|1100.94
#2018-08-16|1089.84
#2018-08-17|1084.31
#2018-08-20|1087.20
#2018-08-21|1113.14
#2018-08-22|1118.24
#2018-08-23|1111.32
#2018-08-24|1120.38
#2018-08-27|1125.85
#2018-08-28|1117.89
#2018-08-29|1120.93
#2018-08-30|1103.06
#2018-08-31|1090.67
#2018-09-03|1097.92
#2018-09-04|1102.04
#2018-09-05|1112.53
#2018-09-06|1110.90
#2018-09-07|1102.50
#2018-09-10|1130.39
#2018-09-11|1124.92
#2018-09-12|1130.57
#2018-09-13|1130.14
#2018-09-14|1131.68
#2018-09-17|1146.25
#2018-09-18|1152.31
#2018-09-19|1151.48
#2018-09-20|1163.84
#2018-09-21|1171.40
#2018-09-24|1162.61
#2018-09-25|1179.26
#2018-09-26|1172.12
#2018-09-27|1156.53
#2018-09-28|1105.68
#2018-10-01|1094.58
#2018-10-02|1087.24
#2018-10-03|1094.71
#2018-10-04|1088.85
#2018-10-05|1071.50
#2018-10-08|1040.19
#2018-10-09|1050.24
#2018-10-10|1044.69
#2018-10-11|1027.72
#2018-10-12|1024.14
#2018-10-15|1027.35
#2018-10-16|1047.20
#2018-10-17|1032.52
#2018-10-18|1009.87
#2018-10-19|1009.04
#2018-10-22| 998.86
#2018-10-23| 986.69
#2018-10-24| 964.56
#2018-10-25| 979.04
#2018-10-26| 970.56
#2018-10-29| 993.47
#2018-10-30| 989.65
#2018-10-31| 989.98
#2018-11-01|1001.66
#2018-11-02|1011.01
#2018-11-05|1006.78
#2018-11-06|1008.69
#2018-11-07|1028.83
#2018-11-08|1018.91
#2018-11-09|1005.49
#2018-11-12| 986.27
#2018-11-13| 994.76
#2018-11-14| 988.86
#2018-11-15| 981.37
#2018-11-16| 986.65
#2018-11-19| 989.02
#2018-11-20| 967.48
#2018-11-21| 979.01
#2018-11-22| 974.64
#2018-11-23| 975.93
#2018-11-26|1002.79
#2018-11-27| 995.74
#2018-11-28| 993.54
#2018-11-29|1002.68
#2018-11-30| 998.47
#2018-12-03|1020.83
#2018-12-04|1008.67
#2018-12-05|1007.12
#2018-12-06| 976.70
#2018-12-07| 982.47
#2018-12-10| 965.10
#2018-12-11| 967.24
#2018-12-12| 990.05
#2018-12-13| 994.19
#2018-12-14| 983.46
#2018-12-17| 973.63
#2018-12-18| 973.60
#2018-12-19| 992.92
#2018-12-20| 974.63
#2018-12-21| 968.01
#2018-12-24| 968.01
#2018-12-25| 968.01
#2018-12-26| 967.50
#2018-12-27| 951.38
#2018-12-28| 969.21
#2018-12-31| 968.96
#2019-01-01| 968.96
#2019-01-02| 964.19
#2019-01-03| 964.23
#2019-01-04| 993.90
#2019-01-07|1004.81
#2019-01-08|1003.78
#2019-01-09|1017.14
#2019-01-10|1023.45
#2019-01-11|1017.78
#2019-01-14|1010.30
#2019-01-15|1004.94
#2019-01-16|1017.56
#2019-01-17|1015.86
#2019-01-18|1025.81
#2019-01-21|1020.96
#2019-01-22|1010.91
#2019-01-23|1013.44
#2019-01-24|1018.82
#2019-01-25|1035.97
#2019-01-28|1030.91
#2019-01-29|1033.89
#2019-01-30|1037.04
#2019-01-31|1034.94
#2019-02-01|1023.27
#2019-02-04|1022.75
#2019-02-05|1031.17
#2019-02-06|1037.08
#2019-02-07|1013.71
#2019-02-08|1004.84
#2019-02-11|1012.77
#2019-02-12|1027.36
#2019-02-13|1034.96
#2019-02-14|1027.16
#2019-02-15|1045.87
#2019-02-18|1057.00
#2019-02-19|1053.65
#2019-02-20|1058.23
#2019-02-21|1052.96
#2019-02-22|1056.84
#2019-02-25|1066.18
#2019-02-26|1067.82
#2019-02-27|1073.25
#2019-02-28|1083.18
#2019-03-01|1084.59
#2019-03-04|1080.03
#2019-03-05|1078.95
#2019-03-06|1087.21
#2019-03-07|1071.31
#2019-03-08|1062.18
#2019-03-11|1066.67
#2019-03-12|1070.74
#2019-03-13|1080.85
#2019-03-14|1088.03
#2019-03-15|1097.91
#2019-03-18|1108.58
#2019-03-19|1116.71
#2019-03-20|1112.81
#2019-03-21|1116.06
#2019-03-22|1094.97
#2019-03-25|1095.63
#2019-03-26|1095.98
#2019-03-27|1094.67
#2019-03-28|1088.63
#2019-03-29|1098.92
#2019-04-01|1108.13
#2019-04-02|1104.23
#2019-04-03|1120.62
#2019-04-04|1116.86
#2019-04-05|1120.26
#2019-04-08|1124.10
#2019-04-09|1120.19
#2019-04-10|1117.47
#2019-04-11|1119.58
#2019-04-12|1131.22
#2019-04-15|1132.92
#2019-04-16|1132.49
#2019-04-17|1136.56
#2019-04-18|1127.55
#2019-04-19|1127.55
#2019-04-22|1128.70
#2019-04-23|1123.01
#2019-04-24|1114.68
#2019-04-25|1109.38
#2019-04-26|1111.55
#2019-04-29|1115.07
#2019-04-30|1124.46
#2019-05-01|1127.82
#2019-05-02|1114.23
#2019-05-03|1114.98
#2019-05-06|1097.99
#2019-05-07|1085.88
#2019-05-08|1085.23
#2019-05-09|1069.31
#2019-05-10|1073.97
#2019-05-13|1059.21
#2019-05-14|1070.20
#2019-05-15|1066.37
#2019-05-16|1078.31
#2019-05-17|1074.02
#2019-05-20|1044.50
#2019-05-21|1054.75
#2019-05-22|1046.43
#2019-05-23|1024.47
#2019-05-24|1041.42
#2019-05-27|1036.15
#2019-05-28|1029.23
#2019-05-29|1013.15
#2019-05-30|1009.35
#2019-05-31|1005.45
#2019-06-03|1014.61
#2019-06-04|1034.70
#2019-06-05|1034.30
#2019-06-06|1036.17
#2019-06-07|1050.91
#2019-06-10|1054.50
#2019-06-11|1059.86
#2019-06-12|1052.49
#2019-06-13|1056.74
#2019-06-14|1051.29
#2019-06-17|1051.13
#2019-06-18|1070.72
#2019-06-19|1078.13
#2019-06-20|1091.23
#2019-06-21|1095.94
#2019-06-24|1095.84
#2019-06-25|1087.48
#2019-06-26|1084.06
#2019-06-27|1085.45
#2019-06-28|1093.79
#2019-07-01|1088.97
#2019-07-02|1092.99
#2019-07-03|1115.78
#2019-07-04|1129.33
#2019-07-05|1115.54
#2019-07-08|1113.04
#2019-07-09|1108.34
#2019-07-10|1120.69
#2019-07-11|1127.28
#2019-07-12|1126.63
#2019-07-15|1126.55
#2019-07-16|1124.94
#2019-07-17|1118.72
#2019-07-18|1117.61
#2019-07-19|1095.35
#2019-07-22|1100.18
#2019-07-23|1101.84
#2019-07-24|1106.88
#2019-07-25|1098.21
#2019-07-26|1093.66
#2019-07-29|1088.71
#2019-07-30|1069.07
#2019-07-31|1073.03
#2019-08-01|1072.47
#2019-08-02|1054.70
#2019-08-05|1052.61
#2019-08-06|1044.58
#2019-08-07|1042.01
#2019-08-08|1054.88
#2019-08-09|1027.51
#2019-08-12|1024.29
#2019-08-13|1034.36
#2019-08-14|1006.53
#2019-08-15|1002.78
#2019-08-16|1018.67
#2019-08-19|1037.39
#2019-08-20|1026.59
#2019-08-21|1043.68
#2019-08-22|1041.66
#2019-08-23|1027.68
#2019-08-26|1036.28
#2019-08-27|1049.23
#2019-08-28|1046.81
#2019-08-29|1066.09
#2019-08-30|1055.84
#2019-09-02|1057.45
#2019-09-03|1054.54
#2019-09-04|1077.48
#2019-09-05|1089.11
#2019-09-06|1088.86
#2019-09-09|1094.87
#2019-09-10|1091.11
#2019-09-11|1088.70
#2019-09-12|1101.40
#2019-09-13|1114.04
#2019-09-16|1094.81
#2019-09-17|1091.55
#2019-09-18|1099.24
#2019-09-19|1108.53
#2019-09-20|1104.34
#2019-09-23|1090.69
#2019-09-24|1092.81
#2019-09-25|1083.44
#2019-09-26|1090.19
#2019-09-27|1094.63
#2019-09-30|1095.08
#2019-10-01|1088.64
#2019-10-02|1060.40
#2019-10-03|1064.26
#2019-10-04|1072.11
#2019-10-07|1082.33
#2019-10-08|1067.14
#2019-10-09|1075.36
#2019-10-10|1087.93
#2019-10-11|1108.76
#2019-10-14|1104.94
#2019-10-15|1114.63
#2019-10-16|1119.44
#2019-10-17|1124.55
#2019-10-18|1125.28
#2019-10-21|1133.29
#2019-10-22|1133.73
#2019-10-23|1126.20
#2019-10-24|1133.22
#2019-10-25|1134.61
#2019-10-28|1138.55
#2019-10-29|1140.53
#2019-10-30|1133.89
#2019-10-31|1136.73
#2019-11-01|1150.12
#2019-11-04|1163.42
#2019-11-05|1160.09
#2019-11-06|1161.95
#2019-11-07|1165.51
#2019-11-08|1164.70
#2019-11-11|1165.20
#2019-11-12|1177.96
#2019-11-13|1168.02
#2019-11-14|1161.79
#2019-11-15|1172.59
#2019-11-18|1172.26
#2019-11-19|1166.79
#2019-11-20|1166.33
#2019-11-21|1165.30
#2019-11-22|1160.72
#2019-11-25|1168.59
#2019-11-26|1174.09
#2019-11-27|1172.05
#2019-11-28|1168.46
#2019-11-29|1165.75
#2019-12-02|1145.41
#2019-12-03|1144.97
#2019-12-04|1160.12
#2019-12-05|1158.69
#2019-12-06|1164.64
#2019-12-09|1156.46
#2019-12-10|1166.04
#2019-12-11|1167.92
#2019-12-12|1182.07
#2019-12-13|1180.45
#2019-12-16|1189.10
#2019-12-17|1194.71
#2019-12-18|1190.47
#2019-12-19|1193.63
#2019-12-20|1204.02
#2019-12-23|1199.46
#2019-12-24|1199.73
#2019-12-25|1199.73
#2019-12-26|1200.65
#2019-12-27|1200.83
#2019-12-30|1194.99
#2019-12-31|1197.29
#2020-01-01|1197.29
#2020-01-02|1211.67
#2020-01-03|1199.75
#2020-01-06|1195.35
#2020-01-07|1198.39
#2020-01-08|1200.45
#2020-01-09|1209.39
#2020-01-10|1209.11
#2020-01-13|1206.76
#2020-01-14|1206.62
#2020-01-15|1202.61
#2020-01-16|1210.65
#2020-01-17|1214.43
#2020-01-20|1207.53
#2020-01-21|1202.10
#2020-01-22|1192.32
#2020-01-23|1188.57
#2020-01-24|1198.43
#2020-01-27|1170.38
#2020-01-28|1197.45
#2020-01-29|1204.81
#2020-01-30|1188.38
#2020-01-31|1165.27
#2020-02-03|1173.89
#2020-02-04|1193.98
#2020-02-05|1209.02
#2020-02-06|1217.90
#2020-02-07|1216.57
#2020-02-10|1214.08
#2020-02-11|1222.52
#2020-02-12|1226.47
#2020-02-13|1223.18
#2020-02-14|1225.13
#2020-02-17|1238.88
#2020-02-18|1241.96
#2020-02-19|1252.29
#2020-02-20|1234.30
#2020-02-21|1225.40
#2020-02-24|1159.72
#2020-02-25|1142.41
#2020-02-26|1158.32
#2020-02-27|1139.57
#2020-02-28|1096.95
#2020-03-02|1092.38
#2020-03-03|1100.65
#2020-03-04|1104.37
#2020-03-05|1085.40
#2020-03-06|1059.64
#2020-03-09| 951.74
#2020-03-10| 912.66
#2020-03-11| 909.13
#2020-03-12| 745.58
#2020-03-13| 793.93
#2020-03-16| 751.32
#2020-03-17| 755.60
#2020-03-18| 738.38
#2020-03-19| 747.04
#2020-03-20| 759.70
#2020-03-23| 758.50
#2020-03-24| 823.99
#2020-03-25| 838.36
#2020-03-26| 861.12
#2020-03-27| 839.70
#2020-03-30| 838.90
#2020-03-31| 845.03
#2020-04-01| 818.44
#2020-04-02| 829.96
#2020-04-03| 805.92
#2020-04-06| 833.47
#2020-04-07| 856.01
#2020-04-08| 851.46
#2020-04-09| 869.07
#2020-04-10| 869.07
#2020-04-13| 866.05
#2020-04-14| 869.45
#2020-04-15| 824.25
#2020-04-16| 820.35
#2020-04-17| 835.30
#2020-04-20| 836.33
#2020-04-21| 805.58
#2020-04-22| 817.31
#2020-04-23| 827.78
#2020-04-24| 820.51
#2020-04-27| 846.99
#2020-04-28| 861.56
#2020-04-29| 881.99
#2020-04-30| 873.09
#2020-05-01| 877.52
#2020-05-04| 837.77
#2020-05-05| 848.78
#2020-05-06| 834.16
#2020-05-07| 837.07
#2020-05-08| 854.01
#2020-05-11| 846.94
#2020-05-12| 858.85
#2020-05-13| 839.58
#2020-05-14| 822.16
#2020-05-15| 820.86
#2020-05-18| 847.87
#2020-05-19| 838.76
#2020-05-20| 850.99
#2020-05-21| 841.41
#2020-05-22| 847.57
#2020-05-25| 860.93
#2020-05-26| 881.98
#2020-05-27| 884.22
#2020-05-28| 911.44
#2020-05-29| 911.56
#2020-06-01| 927.72
#2020-06-02| 954.91
#2020-06-03| 989.61
#2020-06-04|1002.99
#2020-06-05|1028.02
#2020-06-08|1030.56
#2020-06-09|1018.42
#2020-06-10|1009.00
#2020-06-11| 964.59
#2020-06-12| 957.05
#2020-06-15| 963.42
#2020-06-16| 993.43
#2020-06-17| 990.42
#2020-06-18| 985.21
#2020-06-19| 987.37
#2020-06-22| 984.38
#2020-06-23|1008.83
#2020-06-24| 971.12
#2020-06-25| 970.03
#2020-06-26| 962.81
#2020-06-29| 982.38
#2020-06-30| 976.69
#2020-07-01| 977.72
#2020-07-02|1002.48
#2020-07-03| 996.31
#2020-07-06|1016.69
#2020-07-07|1013.15
#2020-07-08|1012.31
#2020-07-09| 988.76
#2020-07-10|1003.06
#2020-07-13|1018.40
#2020-07-14|1015.37
#2020-07-15|1037.71
#2020-07-16|1043.95
#2020-07-17|1046.91
#2020-07-20|1056.14
#2020-07-21|1065.75
#2020-07-22|1069.89
#2020-07-23|1060.68
#2020-07-24|1044.50
#2020-07-27|1054.70
#2020-07-28|1042.95
#2020-07-29|1046.89
#2020-07-30|1014.77
#2020-07-31|1012.12
#2020-08-03|1016.01
#2020-08-04|1029.48
#2020-08-05|1047.28
#2020-08-06|1030.17
#2020-08-07|1027.27
#2020-08-10|1032.51
#2020-08-11|1059.23
#2020-08-12|1074.18
#2020-08-13|1067.53
#2020-08-14|1054.55
#2020-08-17|1052.01
#2020-08-18|1052.00
#2020-08-19|1062.11
#2020-08-20|1041.43
#2020-08-21|1031.95
#2020-08-24|1056.08
#2020-08-25|1052.40
#2020-08-26|1057.52
#2020-08-27|1040.55
#2020-08-28|1050.21
#2020-08-31|1045.14
#2020-09-01|1043.51
#2020-09-02|1045.35
#2020-09-03|1030.19
#2020-09-04|1016.71
#2020-09-07|1036.92
#2020-09-08|1014.80
#2020-09-09|1038.70
#2020-09-10|1045.76
#2020-09-11|1041.67
#2020-09-14|1044.33
#2020-09-15|1047.67
#2020-09-16|1046.35
#2020-09-17|1031.96
#2020-09-18|1026.71
#2020-09-21| 980.94
#2020-09-22| 981.24
#2020-09-23| 980.31
#2020-09-24| 974.94
#2020-09-25| 963.25
#2020-09-28| 987.29
#2020-09-29| 990.09
#2020-09-30| 987.53
#2020-10-01| 991.28
#2020-10-02| 990.61
#2020-10-05|1007.15
#2020-10-06|1015.96
#2020-10-07|1010.94
#2020-10-08|1019.03
#2020-10-09|1024.61
#2020-10-12|1030.01
#2020-10-13|1015.01
#2020-10-14|1018.56
#2020-10-15| 982.50
#2020-10-16| 996.63
#2020-10-19|1002.02
#2020-10-20|1012.26
#2020-10-21| 996.08
#2020-10-22| 989.22
#2020-10-23|1000.02
#2020-10-26| 980.13
#2020-10-27| 965.78
#2020-10-28| 919.26
#2020-10-29| 909.56
#2020-10-30| 913.13
#2020-11-02| 934.34
#2020-11-03| 967.61
#2020-11-04| 984.43
#2020-11-05|1012.90
#2020-11-06|1014.54
#2020-11-09|1066.32
#2020-11-10|1074.51
#2020-11-11|1075.00
#2020-11-12|1071.49
#2020-11-13|1076.55
#2020-11-16|1100.31
#2020-11-17|1109.75
#2020-11-18|1118.58
#2020-11-19|1110.09
#2020-11-20|1122.72
#2020-11-23|1119.44
#2020-11-24|1147.17
#2020-11-25|1159.32
#2020-11-26|1155.46
#2020-11-27|1167.49
#2020-11-30|1153.54
#2020-12-01|1163.92
#2020-12-02|1160.93
#2020-12-03|1169.89
#2020-12-04|1177.12
#2020-12-07|1173.58
#2020-12-08|1169.20
#2020-12-09|1158.45
#2020-12-10|1161.52
#2020-12-11|1146.75
#2020-12-14|1150.54
#2020-12-15|1159.55
#2020-12-16|1165.19
#2020-12-17|1171.92
#2020-12-18|1166.55
#2020-12-21|1133.52
#2020-12-22|1150.35
#2020-12-23|1166.81
#2020-12-24|1166.52
#2020-12-25|1166.52
#2020-12-28|1177.78
#2020-12-29|1179.23
#2020-12-30|1183.53
#2020-12-31|1177.27
#2021-01-01|1177.27
#2021-01-04|1186.01
#2021-01-05|1181.35
#2021-01-06|1212.74
#2021-01-07|1211.23
#2021-01-08|1214.18
#2021-01-11|1200.89
#2021-01-12|1195.11
#2021-01-13|1200.91
#2021-01-14|1189.83
#2021-01-15|1175.57
#2021-01-18|1173.26
#2021-01-19|1173.30
#2021-01-20|1181.29
#2021-01-21|1174.51
#2021-01-22|1160.39
#2021-01-25|1141.68
#2021-01-26|1159.80
#2021-01-27|1137.07
#2021-01-28|1152.43
#2021-01-29|1136.26
#2021-02-01|1143.11
#2021-02-02|1150.31
#2021-02-03|1178.16
#2021-02-04|1192.95
#2021-02-05|1208.27
#2021-02-08|1228.74
#2021-02-09|1227.64
#2021-02-10|1232.00
#2021-02-11|1236.98
#2021-02-12|1240.51
#2021-02-15|1252.66
#2021-02-16|1240.68
#2021-02-17|1218.84
#2021-02-18|1207.47
#2021-02-19|1223.39
#2021-02-22|1219.09
#2021-02-23|1216.59
#2021-02-24|1220.09
#2021-02-25|1229.41
#2021-02-26|1207.86
#2021-03-01|1219.77
#2021-03-02|1211.65
#2021-03-03|1210.37
#2021-03-04|1210.78
#2021-03-05|1192.61
#2021-03-08|1218.26
#2021-03-09|1228.79
#2021-03-10|1236.84
#2021-03-11|1254.06
#2021-03-12|1251.11
#2021-03-15|1247.83
#2021-03-16|1253.70
#2021-03-17|1253.93
#2021-03-18|1255.30
#2021-03-19|1248.06
#2021-03-22|1249.93
#2021-03-23|1241.46
#2021-03-24|1243.28
#2021-03-25|1236.72
#2021-03-26|1244.35
#2021-03-29|1244.06
#2021-03-30|1246.71
#2021-03-31|1247.77
#2021-04-01|1251.92
#2021-04-02|1251.92
#2021-04-05|1255.97
#2021-04-06|1262.72
#2021-04-07|1269.00
#2021-04-08|1262.09
#2021-04-09|1254.33
#2021-04-12|1259.17
#2021-04-13|1267.71
#2021-04-14|1272.00
#2021-04-15|1269.83
#2021-04-16|1281.39
#2021-04-19|1288.70
#2021-04-20|1262.90
#2021-04-21|1261.39
#2021-04-22|1273.56
#2021-04-23|1274.44
#2021-04-26|1285.43
#2021-04-27|1281.79
#2021-04-28|1283.65
#2021-04-29|1280.27
#2021-04-30|1269.22
#2021-05-03|1286.64
#2021-05-04|1265.64
#2021-05-05|1279.67
#2021-05-06|1287.71
#2021-05-07|1302.70
#2021-05-10|1316.86
#2021-05-11|1299.82
#2021-05-12|1294.50
#2021-05-13|1296.83
#2021-05-14|1316.56
#2021-05-17|1321.68
#2021-05-18|1329.51
#2021-05-19|1310.81
#2021-05-20|1318.42
#2021-05-21|1326.73
#2021-05-24|1325.10
#2021-05-25|1326.29
#2021-05-26|1318.16
#2021-05-27|1326.75
#2021-05-28|1332.46
#2021-05-31|1337.55
#2021-06-01|1348.68
#2021-06-02|1345.94
#2021-06-03|1340.35
#2021-06-04|1345.57
#2021-06-07|1362.09
#2021-06-08|1360.81
#2021-06-09|1360.52
#2021-06-10|1353.99
#2021-06-11|1351.30
#2021-06-14|1359.83
#2021-06-15|1358.73
#2021-06-16|1360.34
#2021-06-17|1335.00
#2021-06-18|1303.93
#2021-06-21|1315.57
#2021-06-22|1309.53
#2021-06-23|1302.90
#2021-06-24|1317.76
#2021-06-25|1324.12
#2021-06-28|1305.33
#2021-06-29|1308.41
#2021-06-30|1291.34
#2021-07-01|1302.94
#2021-07-02|1298.66
#2021-07-05|1308.44
#2021-07-06|1293.49
#2021-07-07|1294.40
#2021-07-08|1267.75
#2021-07-09|1285.64
#2021-07-12|1298.00
#2021-07-13|1288.24
#2021-07-14|1287.74
#2021-07-15|1272.72
#2021-07-16|1268.99
#2021-07-19|1225.81
#2021-07-20|1230.37
#2021-07-21|1259.74
#2021-07-22|1269.93
#2021-07-23|1280.55
#2021-07-26|1294.39
#2021-07-27|1287.91
#2021-07-28|1293.28
#2021-07-29|1308.33
#2021-07-30|1298.15
#2021-08-02|1300.43
#2021-08-03|1294.71
#2021-08-04|1296.70
#2021-08-05|1302.71
#2021-08-06|1306.20
#2021-08-09|1311.16
#2021-08-10|1312.07
#2021-08-11|1329.24
#2021-08-12|1328.60
#2021-08-13|1339.97
#2021-08-16|1330.13
#2021-08-17|1314.05
#2021-08-18|1321.60
#2021-08-19|1301.91
#2021-08-20|1299.87
#2021-08-23|1315.45
#2021-08-24|1315.97
#2021-08-25|1315.82
#2021-08-26|1307.55
#2021-08-27|1316.76
#2021-08-30|1318.78
#2021-08-31|1320.51
#2021-09-01|1337.36
#2021-09-02|1339.74
#2021-09-03|1331.42
#2021-09-06|1338.65
#2021-09-07|1327.84
#2021-09-08|1317.21
#2021-09-09|1319.45
#2021-09-10|1307.15
#2021-09-13|1317.08
#2021-09-14|1317.23
#2021-09-15|1298.61
#2021-09-16|1301.70
#2021-09-17|1292.20
#2021-09-20|1260.74
#2021-09-21|1276.65
#2021-09-22|1295.10
#2021-09-23|1315.20
#2021-09-24|1304.15
#2021-09-27|1311.18
#2021-09-28|1282.41
#2021-09-29|1284.23
#2021-09-30|1278.81
#2021-10-01|1281.96
#2021-10-04|1279.08
#2021-10-05|1298.44
#2021-10-06|1278.73
#2021-10-07|1296.01
#2021-10-08|1301.32
#2021-10-11|1292.04
#2021-10-12|1295.01
#2021-10-13|1297.78
#2021-10-14|1314.66
#2021-10-15|1325.19
#2021-10-18|1314.49
#2021-10-19|1321.54
#2021-10-20|1337.19
#2021-10-21|1332.54
#2021-10-22|1333.98
#2021-10-25|1334.53
#2021-10-26|1340.13
#2021-10-27|1330.19
#2021-10-28|1337.74
#2021-10-29|1324.56
#2021-11-01|1341.75
#2021-11-02|1336.20
#2021-11-03|1343.85
#2021-11-04|1346.01
#2021-11-05|1359.37
#2021-11-08|1360.88
#2021-11-09|1348.34
#2021-11-10|1344.38
#2021-11-11|1337.65
#2021-11-12|1335.92
#2021-11-15|1339.78
#2021-11-16|1324.16
#2021-11-17|1315.43
#2021-11-18|1312.23
#2021-11-19|1289.78
#2021-11-22|1284.15
#2021-11-23|1270.80
#2021-11-24|1273.52
#2021-11-25|1274.26
#2021-11-26|1230.14
#2021-11-29|1233.40
#2021-11-30|1223.77
#2021-12-01|1254.90
#2021-12-02|1239.65
#2021-12-03|1233.59
#2021-12-06|1259.00
#2021-12-07|1280.81
#2021-12-08|1273.59
#2021-12-09|1274.20
#2021-12-10|1273.00
#2021-12-13|1258.58
#2021-12-14|1262.72
#2021-12-15|1262.75
#2021-12-16|1271.43
#2021-12-17|1262.62
#2021-12-20|1247.85
#2021-12-21|1266.06
#2021-12-22|1280.45
#2021-12-23|1284.28
#2021-12-24|1286.61
#2021-12-27|1292.38
#2021-12-28|1301.94
#2021-12-29|1305.07
#2021-12-30|1302.41
#2021-12-31|1307.12
#2022-01-03|1316.15
#2022-01-04|1326.72
#2022-01-05|1334.82
#2022-01-06|1308.71
#2022-01-07|1311.73
#2022-01-10|1298.16
#2022-01-11|1309.01
#2022-01-12|1325.06
#2022-01-13|1329.73
#2022-01-14|1315.70
#2022-01-17|1318.00
#2022-01-18|1302.27
#2022-01-19|1300.06
#2022-01-20|1311.22
#2022-01-21|1290.89
#2022-01-24|1241.71
#2022-01-25|1241.47
#2022-01-26|1267.65
#2022-01-27|1266.28
#2022-01-28|1255.47
#2022-01-31|1272.29
#2022-02-01|1296.40
#2022-02-02|1309.38
#2022-02-03|1312.81
#2022-02-04|1297.90
#2022-02-07|1284.04
#2022-02-08|1282.81
#2022-02-09|1314.05
#2022-02-10|1323.98
#2022-02-11|1308.93
#2022-02-14|1272.53
#2022-02-15|1303.09
#2022-02-16|1303.27
#2022-02-17|1289.50
#2022-02-18|1281.97
#2022-02-21|1260.19
#2022-02-22|1258.00
#2022-02-23|1248.77
#2022-02-24|1174.47
#2022-02-25|1229.41
#2022-02-28|1210.60
#2022-03-01|1152.18
#2022-03-02|1153.48
#2022-03-03|1120.41
#2022-03-04|1035.83
#2022-03-07|1023.03
#2022-03-08|1037.05
#2022-03-09|1117.14
#2022-03-10|1071.19
#2022-03-11|1074.25
#2022-03-14|1093.37
#2022-03-15|1093.92
#2022-03-16|1127.26
#2022-03-17|1132.45
#2022-03-18|1130.17
#2022-03-21|1132.96
#2022-03-22|1139.03
#2022-03-23|1126.10
#2022-03-24|1129.45
#2022-03-25|1136.78
#2022-03-28|1141.62
#2022-03-29|1181.68
#2022-03-30|1190.95
#2022-03-31|1174.68
#2022-04-01|1174.50
#2022-04-04|1167.10
#2022-04-05|1157.35
#2022-04-06|1135.96
#2022-04-07|1130.25
#2022-04-08|1153.02
#2022-04-11|1151.24
#2022-04-12|1141.76
#2022-04-13|1141.49
#2022-04-14|1142.60
#2022-04-15|1142.60
#2022-04-18|1144.40
#2022-04-19|1135.03
#2022-04-20|1155.85
#2022-04-21|1149.49
#2022-04-22|1121.97
#2022-04-25|1098.19
#2022-04-26|1084.92
#2022-04-27|1074.13
#2022-04-28|1082.46
#2022-04-29|1094.08
#2022-05-02|1076.63
#2022-05-03|1090.93
#2022-05-04|1081.01
#2022-05-05|1070.93
#2022-05-06|1060.16
#2022-05-09|1027.68
#2022-05-10|1042.55
#2022-05-11|1071.79
#2022-05-12|1049.07
#2022-05-13|1062.87
#2022-05-16|1067.15
#2022-05-17|1092.56
#2022-05-18|1083.40
#2022-05-19|1090.72
#2022-05-20|1090.71
#2022-05-23|1103.26
#2022-05-24|1101.14
#2022-05-25|1114.01
#2022-05-26|1129.52
#2022-05-27|1129.54
#2022-05-30|1143.98
#2022-05-31|1125.92
#2022-06-01|1109.37
#2022-06-02|1118.36
#2022-06-03|1110.95
#2022-06-06|1128.68
#2022-06-07|1119.71
#2022-06-08|1113.21
#2022-06-09|1085.60
#2022-06-10|1014.82
#2022-06-13| 979.55
#2022-06-14| 975.98
#2022-06-15|1002.84
#2022-06-16| 980.29
#2022-06-17| 979.69
#2022-06-20| 995.55
#2022-06-21| 997.63
#2022-06-22| 988.98
#2022-06-23| 977.05
#2022-06-24|1001.43
#2022-06-27| 996.11
#2022-06-28| 996.90
#2022-06-29| 985.07
#2022-06-30| 957.97
#2022-07-01| 956.70
#2022-07-04| 959.02
#2022-07-05| 911.92
#2022-07-06| 916.65
#2022-07-07| 938.00
#2022-07-08| 946.03
#2022-07-11| 928.99
#2022-07-12| 920.43
#2022-07-13| 917.54
#2022-07-14| 871.29
#2022-07-15| 892.37
#2022-07-18| 911.86
#2022-07-19| 940.03
#2022-07-20| 919.43
#2022-07-21| 907.70
#2022-07-22| 912.75
#2022-07-25| 917.67
#2022-07-26| 901.00
#2022-07-27| 911.89
#2022-07-28| 928.67
#2022-07-29| 951.77
#2022-08-01| 959.35
#2022-08-02| 944.86
#2022-08-03| 948.10
#2022-08-04| 959.61
#2022-08-05| 953.99
#2022-08-08| 962.42
#2022-08-09| 958.47
#2022-08-10| 977.90
#2022-08-11| 983.38
#2022-08-12| 979.20
#2022-08-15| 974.42
#2022-08-16| 973.05
#2022-08-17| 964.29
#2022-08-18| 967.49
#2022-08-19| 940.77
#2022-08-22| 920.05
#2022-08-23| 931.00
#2022-08-24| 932.03
#2022-08-25| 930.77
#2022-08-26| 912.21
#2022-08-29| 907.62
#2022-08-30| 908.95
#2022-08-31| 904.76
#2022-09-01| 883.32
#2022-09-02| 915.50
#2022-09-05| 890.70
#2022-09-06| 886.82
#2022-09-07| 888.15
#2022-09-08| 897.27
#2022-09-09| 923.79
#2022-09-12| 954.22
#2022-09-13| 932.74
#2022-09-14| 933.22
#2022-09-15| 930.06
#2022-09-16| 924.32
#2022-09-19| 921.65
#2022-09-20| 903.64
#2022-09-21| 901.70
#2022-09-22| 891.79
#2022-09-23| 851.55
#2022-09-26| 849.62
#2022-09-27| 832.29
#2022-09-28| 830.04
#2022-09-29| 825.91
#2022-09-30| 842.92
#2022-10-03| 859.32
#2022-10-04| 899.78
#2022-10-05| 875.26
#2022-10-06| 861.58
#2022-10-07| 851.72
#2022-10-10| 846.38
#2022-10-11| 838.86
#2022-10-12| 826.57
#2022-10-13| 840.10
#2022-10-14| 851.49
#2022-10-17| 872.63
#2022-10-18| 883.73
#2022-10-19| 876.76
#2022-10-20| 890.62
#2022-10-21| 881.38
#2022-10-24| 906.10
#2022-10-25| 925.36
#2022-10-26| 938.91
#2022-10-27| 948.32
#2022-10-28| 942.04
#2022-10-31| 940.59
#2022-11-01| 946.00
#2022-11-02| 948.17
#2022-11-03| 935.99
#2022-11-04| 972.63
#2022-11-07| 994.19
#2022-11-08|1004.17
#2022-11-09|1004.94
#2022-11-10|1044.18
#2022-11-11|1060.80
#2022-11-14|1065.25
#2022-11-15|1071.84
#2022-11-16|1071.12
#2022-11-17|1054.27
#2022-11-18|1071.06
#2022-11-21|1039.67
#2022-11-22|1054.71
#2022-11-23|1063.53
#2022-11-24|1073.73
#2022-11-25|1073.62
#2022-11-28|1060.86
#2022-11-29|1059.40
#2022-11-30|1057.41
#2022-12-01|1076.48
#2022-12-02|1074.91
#2022-12-05|1075.80
#2022-12-06|1063.18
#2022-12-07|1062.38
#2022-12-08|1066.56
#2022-12-09|1072.10
#2022-12-12|1071.86
#2022-12-13|1098.86
#2022-12-14|1096.85
#2022-12-15|1058.16
#2022-12-16|1056.21
#2022-12-19|1052.28
#2022-12-20|1062.63
#2022-12-21|1078.27
#2022-12-22|1067.85
#2022-12-23|1073.38
#2022-12-26|1073.38
#2022-12-27|1076.38
#2022-12-28|1070.19
#2022-12-29|1086.30
#2022-12-30|1070.85
#2023-01-02|1090.38
#2023-01-03|1092.54
#2023-01-04|1115.61
#2023-01-05|1103.18
#2023-01-06|1126.32
#2023-01-09|1146.36
#2023-01-10|1144.36
#2023-01-11|1155.92
#2023-01-12|1170.52
#2023-01-13|1178.86
#2023-01-16|1184.52
#2023-01-17|1183.55
#2023-01-18|1189.56
#2023-01-19|1167.70
#2023-01-20|1180.18
#2023-01-23|1184.32
#2023-01-24|1188.60
#2023-01-25|1190.28
#2023-01-26|1194.09
#2023-01-27|1198.55
#2023-01-30|1196.62
#2023-01-31|1211.03
#2023-02-01|1221.10
#2023-02-02|1235.79
#2023-02-03|1219.87
#2023-02-06|1211.84
#2023-02-07|1211.43
#2023-02-08|1216.90
#2023-02-09|1231.69
#2023-02-10|1214.97
#2023-02-13|1227.21
#2023-02-14|1230.24
#2023-02-15|1222.43
#2023-02-16|1237.13
#2023-02-17|1230.93
#2023-02-20|1224.91
#2023-02-21|1218.20
#2023-02-22|1193.06
#2023-02-23|1191.97
#2023-02-24|1175.65
#2023-02-27|1203.94
#2023-02-28|1207.68
#2023-03-01|1201.91
#2023-03-02|1201.16
#2023-03-03|1212.43
#2023-03-06|1229.31
#2023-03-07|1210.65
#2023-03-08|1211.77
#2023-03-09|1204.02
#2023-03-10|1200.89
#2023-03-13|1157.50
#2023-03-14|1185.10
#2023-03-15|1108.31
#2023-03-16|1131.14
#2023-03-17|1113.45
#2023-03-20|1143.67
#2023-03-21|1179.69
#2023-03-22|1177.52
#2023-03-23|1185.34
#2023-03-24|1145.92
#2023-03-27|1159.49
#2023-03-28|1174.73
#2023-03-29|1189.90
#2023-03-30|1212.10
#2023-03-31|1208.54
#2023-04-03|1218.95
#2023-04-04|1223.63
#2023-04-05|1216.95
#2023-04-06|1236.13
#2023-04-07|1236.13
#2023-04-10|1226.62
#2023-04-11|1244.95
#2023-04-12|1258.32
#2023-04-13|1264.65
#2023-04-14|1269.26
#2023-04-17|1253.11
#2023-04-18|1268.61
#2023-04-19|1272.68
#2023-04-20|1268.62
#2023-04-21|1276.85
#2023-04-24|1280.14
#2023-04-25|1260.90
#2023-04-26|1261.79
#2023-04-27|1269.12
#2023-04-28|1265.14
#2023-05-01|1258.32
#2023-05-02|1234.56
#2023-05-03|1255.70
#2023-05-04|1238.73
#2023-05-05|1271.05
#2023-05-08|1274.57
#2023-05-09|1263.74
#2023-05-10|1257.09
#2023-05-11|1245.32
#2023-05-12|1248.54
#2023-05-15|1246.23
#2023-05-16|1243.64
#2023-05-17|1236.05
#2023-05-18|1225.41
#2023-05-19|1239.28
#2023-05-22|1228.10
#2023-05-23|1221.51
#2023-05-24|1195.67
#2023-05-25|1187.47
#2023-05-26|1194.10
#2023-05-29|1191.05
#2023-05-30|1189.57
#2023-05-31|1159.88
#2023-06-01|1189.43
#2023-06-02|1209.21
#2023-06-05|1197.54
#2023-06-06|1204.37
#2023-06-07|1203.28
#2023-06-08|1219.18
#2023-06-09|1212.37
#2023-06-12|1218.99
#2023-06-13|1231.30
#2023-06-14|1246.46
#2023-06-15|1249.88
#2023-06-16|1257.94
#2023-06-19|1253.01
#2023-06-20|1244.43
#2023-06-21|1252.61
#2023-06-22|1242.87
#2023-06-23|1225.95
#2023-06-26|1228.03
#2023-06-27|1239.80
#2023-06-28|1240.85
#2023-06-29|1248.48
#2023-06-30|1263.33
#2023-07-03|1273.23
#2023-07-04|1271.08
#2023-07-05|1259.23
#2023-07-06|1229.82
#2023-07-07|1249.52
#2023-07-10|1256.35
#2023-07-11|1266.83
#2023-07-12|1302.32
#2023-07-13|1321.86
#2023-07-14|1320.05
#2023-07-17|1315.27
#2023-07-18|1322.63
#2023-07-19|1317.55
#2023-07-20|1319.53
#2023-07-21|1319.87
#2023-07-24|1317.37
#2023-07-25|1312.51
#2023-07-26|1314.08
#2023-07-27|1322.19
#2023-07-28|1327.07
#2023-07-31|1333.77
#2023-08-01|1314.47
#2023-08-02|1290.69
#2023-08-03|1282.24
#2023-08-04|1290.62
#2023-08-07|1288.42
#2023-08-08|1250.41
#2023-08-09|1277.42
#2023-08-10|1294.31
#2023-08-11|1280.53
#2023-08-14|1278.95
#2023-08-15|1283.05
#2023-08-16|1268.31
#2023-08-17|1254.49
#2023-08-18|1249.93
#2023-08-21|1257.51
#2023-08-22|1259.38
#2023-08-23|1262.39
#2023-08-24|1257.38
#2023-08-25|1254.77
#2023-08-28|1273.57
#2023-08-29|1289.60
#2023-08-30|1303.91
#2023-08-31|1290.60
#2023-09-01|1282.06
#2023-09-04|1279.43
#2023-09-05|1268.00
#2023-09-06|1246.83
#2023-09-07|1248.05
#2023-09-08|1252.61
#2023-09-11|1269.76
#2023-09-12|1265.13
#2023-09-13|1264.37
#2023-09-14|1274.19
#2023-09-15|1272.99
#2023-09-18|1260.09
#2023-09-19|1271.57
#2023-09-20|1293.38
#2023-09-21|1268.73
#2023-09-22|1261.93
#2023-09-25|1242.11
#2023-09-26|1228.91
#2023-09-27|1216.06
#2023-09-28|1223.93
#2023-09-29|1230.87
#2023-10-02|1199.03
#2023-10-03|1180.86
#2023-10-04|1178.14
#2023-10-05|1185.37
#2023-10-06|1198.55
#2023-10-09|1193.97
#2023-10-10|1224.40
#2023-10-11|1230.33
#2023-10-12|1225.52
#2023-10-13|1206.90
#2023-10-16|1220.63
#2023-10-17|1224.73
#2023-10-18|1213.09
#2023-10-19|1205.38
#2023-10-20|1193.85
#2023-10-23|1205.31
#2023-10-24|1206.38
#2023-10-25|1195.55
#2023-10-26|1191.71
#2023-10-27|1190.90
#2023-10-30|1206.91
#2023-10-31|1215.82
#2023-11-01|1223.07
#2023-11-02|1247.52
#2023-11-03|1266.25
#2023-11-06|1264.59
#2023-11-07|1251.57
#2023-11-08|1254.69
#2023-11-09|1269.34
#2023-11-10|1258.03
#2023-11-13|1278.56
#2023-11-14|1313.14
#2023-11-15|1315.33
#2023-11-16|1309.61
#2023-11-17|1322.53
#2023-11-20|1326.01
#2023-11-21|1309.87
#2023-11-22|1299.09
#2023-11-23|1309.68
#2023-11-24|1320.78
#2023-11-27|1314.82
#2023-11-28|1322.28
#2023-11-29|1328.15
#2023-11-30|1322.24
#2023-12-01|1321.24
#2023-12-04|1317.72
#2023-12-05|1319.54
#2023-12-06|1324.64
#2023-12-07|1315.82
#2023-12-08|1326.74
#2023-12-11|1323.40
#2023-12-12|1324.44
#2023-12-13|1325.73
#2023-12-14|1352.77
#2023-12-15|1341.26
#2023-12-18|1341.37
#2023-12-19|1359.63
#2023-12-20|1360.07
#2023-12-21|1361.63
#2023-12-22|1369.94
#2023-12-25|1369.94
#2023-12-26|1371.68
#2023-12-27|1385.54
#2023-12-28|1381.09
#2023-12-29|1375.24
#2024-01-01|1375.24
#2024-01-02|1371.39
#2024-01-03|1350.99
#2024-01-04|1378.66
#2024-01-05|1383.95
#2024-01-08|1386.81
#2024-01-09|1373.13
#2024-01-10|1378.70
#2024-01-11|1366.45
#2024-01-12|1382.96
#2024-01-15|1378.31
#2024-01-16|1367.93
#2024-01-17|1356.79
#2024-01-18|1363.81
#2024-01-19|1364.82
#2024-01-22|1362.01
#2024-01-23|1352.12
#2024-01-24|1373.29
#2024-01-25|1359.11
#2024-01-26|1374.99
#2024-01-29|1358.49
#2024-01-30|1376.18
#2024-01-31|1384.68
#2024-02-01|1362.61
#2024-02-02|1360.10
#2024-02-05|1361.23
#2024-02-06|1368.91
#2024-02-07|1359.77
#2024-02-08|1357.67
#2024-02-09|1357.79
#2024-02-12|1371.13
#2024-02-13|1354.11
#2024-02-14|1363.22
#2024-02-15|1374.85
#2024-02-16|1377.21
#2024-02-19|1378.46
#2024-02-20|1389.53
#2024-02-21|1400.90
#2024-02-22|1406.85
#2024-02-23|1423.10
#2024-02-26|1423.00
#2024-02-27|1424.63
#2024-02-28|1417.37
#2024-02-29|1415.85
#2024-03-01|1429.84
#2024-03-04|1436.65
#2024-03-05|1450.75
#2024-03-06|1465.81
#2024-03-07|1464.70
#2024-03-08|1469.56
#2024-03-11|1460.80
#2024-03-12|1476.06
#2024-03-13|1492.35
#2024-03-14|1481.13
#2024-03-15|1487.33
#2024-03-18|1484.32
#2024-03-19|1496.00
#2024-03-20|1496.38
#2024-03-21|1497.24
#2024-03-22|1492.93
#2024-03-25|1508.09
#2024-03-26|1514.15
#2024-03-27|1515.63
#2024-03-28|1516.63
#2024-03-29|1516.63
#2024-04-01|1508.84
#2024-04-02|1501.80
#2024-04-03|1523.59
#2024-04-04|1529.26
#2024-04-05|1503.46
#2024-04-08|1520.16
#2024-04-09|1499.82
#2024-04-10|1486.38
#2024-04-11|1462.27
#2024-04-12|1462.27
#2024-04-15|1466.82
#2024-04-16|1444.59
#2024-04-17|1456.44
#2024-04-18|1472.48
#2024-04-19|1480.55
#2024-04-22|1476.27
#2024-04-23|1511.70
#2024-04-24|1501.77
#2024-04-25|1492.27
#2024-04-26|1502.86
#2024-04-29|1511.72
#2024-04-30|1499.65
#2024-05-01|1498.39
#2024-05-02|1504.15
#2024-05-03|1504.06
#2024-05-06|1526.88
#2024-05-07|1547.12
#2024-05-08|1543.11
#2024-05-09|1553.19
#2024-05-10|1567.28
#2024-05-13|1574.46
#2024-05-14|1590.40
#2024-05-15|1605.01
#2024-05-16|1608.20
#2024-05-17|1611.53
#2024-05-20|1580.50
#2024-05-21|1571.53
#2024-05-22|1557.26
#2024-05-23|1556.30
#2024-05-24|1560.11
#2024-05-27|1574.89
#2024-05-28|1575.35
#2024-05-29|1544.52
#2024-05-30|1563.34
#2024-05-31|1569.61
#2024-06-03|1581.73
#2024-06-04|1560.72
#2024-06-05|1563.51
#2024-06-06|1578.41
#2024-06-07|1561.93
#2024-06-10|1544.19
#2024-06-11|1509.25
#2024-06-12|1545.44
#2024-06-13|1502.56
#2024-06-14|1452.26
#2024-06-17|1465.45
#2024-06-18|1490.77
#2024-06-19|1489.88
#2024-06-20|1508.58
#2024-06-21|1486.02
#2024-06-24|1516.33
#2024-06-25|1503.96
#2024-06-26|1495.36
#2024-06-27|1490.20
#2024-06-28|1489.18
#2024-07-01|1519.80
#2024-07-02|1510.38
#2024-07-03|1534.31
#2024-07-04|1547.10
#2024-07-05|1545.91
#2024-07-08|1546.83
#2024-07-09|1536.23
#2024-07-10|1554.69
#2024-07-11|1566.95
#2024-07-12|1582.92
#2024-07-15|1574.80
#2024-07-16|1572.39
#2024-07-17|1582.52
#2024-07-18|1587.15
#2024-07-19|1572.79
#2024-07-22|1587.33
#2024-07-23|1586.30
#2024-07-24|1582.38
#2024-07-25|1570.76
#2024-07-26|1579.17
#2024-07-29|1567.70
#2024-07-30|1581.69
#2024-07-31|1576.02
#2024-08-01|1521.22
#2024-08-02|1499.37
#2024-08-05|1473.48
#2024-08-06|1460.04
#2024-08-07|1495.28
#2024-08-08|1488.69
#2024-08-09|1494.55
#2024-08-12|1504.01
#2024-08-13|1510.37
#2024-08-14|1531.92
#2024-08-15|1524.84
#2024-08-16|1555.90
#2024-08-19|1576.07
#2024-08-20|1571.22
#2024-08-21|1580.62
#2024-08-22|1580.61
#2024-08-23|1607.72
#2024-08-26|1605.71
#2024-08-27|1610.01
#2024-08-28|1611.72
#2024-08-29|1614.15
#2024-08-30|1624.38
#2024-09-02|1621.73
#2024-09-03|1598.14
#2024-09-04|1598.32
#2024-09-05|1602.97
#2024-09-06|1590.50
#2024-09-09|1594.58
#2024-09-10|1576.81
#2024-09-11|1573.60
#2024-09-12|1593.79
#2024-09-13|1606.81
#2024-09-16|1617.23
#2024-09-17|1626.53
#2024-09-18|1622.57
#2024-09-19|1636.70
#2024-09-20|1630.88
#2024-09-23|1618.32
#2024-09-24|1629.96
#2024-09-25|1635.07
#2024-09-26|1661.39
#2024-09-27|1674.58
#2024-09-30|1658.24
#2024-10-01|1629.46
#2024-10-02|1617.52
#2024-10-03|1595.12
#2024-10-04|1609.45
#2024-10-07|1620.94
#2024-10-08|1615.01
#2024-10-09|1619.83
#2024-10-10|1624.77
#2024-10-11|1638.54
#2024-10-14|1648.67
#2024-10-15|1645.26
#2024-10-16|1646.50
#2024-10-17|1655.13
#2024-10-18|1666.91
#2024-10-21|1652.94
#2024-10-22|1633.89
#2024-10-23|1621.67
#2024-10-24|1624.38
#2024-10-25|1630.20
#2024-10-28|1639.59
#2024-10-29|1633.00
#2024-10-30|1625.74
#2024-10-31|1612.66
#2024-11-01|1631.53
#2024-11-04|1634.53
#2024-11-05|1643.75
#2024-11-06|1588.30
#2024-11-07|1598.87
#2024-11-08|1582.45
#2024-11-11|1591.51
#2024-11-12|1551.03
#2024-11-13|1554.91
#2024-11-14|1582.06
#2024-11-15|1572.11
#2024-11-18|1556.75
#2024-11-19|1540.17
#2024-11-20|1528.93
#2024-11-21|1528.61
#2024-11-22|1518.05
#2024-11-25|1523.67
#2024-11-26|1513.90
#2024-11-27|1524.50
#2024-11-28|1530.66
#2024-11-29|1535.99
#2024-12-02|1527.60
#2024-12-03|1550.53
#2024-12-04|1563.12
#2024-12-05|1596.53
#2024-12-06|1595.19
#2024-12-09|1589.46
#2024-12-10|1575.66
#2024-12-11|1584.12
#2024-12-12|1586.00
#2024-12-13|1589.09
#2024-12-16|1593.08
#2024-12-17|1571.23
#2024-12-18|1570.55
#2024-12-19|1531.61
#2024-12-20|1533.01
#2024-12-23|1531.44
#2024-12-24|1531.66
#2024-12-25|1531.66
#2024-12-26|1534.24
#2024-12-27|1553.35
#2024-12-30|1550.33
#2024-12-31|1546.52
#2025-01-01|1546.52
#2025-01-02|1545.57
#2025-01-03|1539.30
#2025-01-06|1579.24
#2025-01-07|1581.10
#2025-01-08|1580.70
#2025-01-09|1591.35
#2025-01-10|1573.28
#2025-01-13|1557.32
#2025-01-14|1586.31
#2025-01-15|1610.55
#2025-01-16|1619.98
#2025-01-17|1639.56
#2025-01-20|1647.95
#2025-01-21|1646.45
#2025-01-22|1640.96
#2025-01-23|1653.74
#2025-01-24|1676.10
#2025-01-27|1671.68
#2025-01-28|1660.23
#2025-01-29|1670.06
#2025-01-30|1680.12
#2025-01-31|1675.08
#2025-02-03|1654.92
#2025-02-04|1674.70
#2025-02-05|1677.91
#2025-02-06|1694.95
#2025-02-07|1692.94
#2025-02-10|1694.32
#2025-02-11|1709.41
#2025-02-12|1709.93
#2025-02-13|1729.82
#2025-02-14|1742.16
#2025-02-17|1752.89
#2025-02-18|1765.11
#2025-02-19|1744.76
#2025-02-20|1742.67
#2025-02-21|1747.62
#2025-02-24|1753.24
#2025-02-25|1773.98
#2025-02-26|1806.62
#2025-02-27|1781.16
#2025-02-28|1777.71
#2025-03-03|1815.23
#2025-03-04|1770.93
#2025-03-05|1852.29
#2025-03-06|1876.42
#2025-03-07|1878.59
#2025-03-10|1852.88
#2025-03-11|1847.08
#2025-03-12|1875.44
#2025-03-13|1854.82
#2025-03-14|1890.39
#2025-03-17|1916.85
#2025-03-18|1945.29
#2025-03-19|1942.85
#2025-03-20|1914.84
#2025-03-21|1904.84
#2025-03-24|1896.75
#2025-03-25|1921.76
#2025-03-26|1909.73
#2025-03-27|1915.51
#2025-03-28|1900.41
#2025-03-31|1865.30
#2025-04-01|1889.68
#2025-04-02|1892.16
#2025-04-03|1830.09
#2025-04-04|1723.27
#2025-04-07|1627.01
#2025-04-08|1665.51
#2025-04-09|1641.88
#2025-04-10|1743.23
#2025-04-11|1757.74
#2025-04-14|1813.81
#2025-04-15|1849.16
#2025-04-16|1872.13
#2025-04-17|1860.29
#2025-04-18|1860.29
#2025-04-21|1884.55
#2025-04-22|1882.90
#2025-04-23|1886.90
#2025-04-24|1902.85
#2025-04-25|1931.99
#2025-04-28|1943.42
#2025-04-29|1966.43
#2025-04-30|1952.91
#2025-05-01|1938.14
#2025-05-02|1988.27
#2025-05-05|1993.05
#2025-05-06|1996.81
#2025-05-07|1986.17
#2025-05-08|1998.43
#2025-05-09|2017.17
#2025-05-12|2008.98
#2025-05-13|2022.07
#2025-05-14|2046.65
#2025-05-15|2046.33
#2025-05-16|2053.11
#2025-05-19|2047.65
#2025-05-20|2069.65
#2025-05-21|2085.30
#2025-05-22|2064.08
#2025-05-23|2045.29
#2025-05-26|2077.30
#2025-05-27|2076.16
#2025-05-28|2071.41
#2025-05-29|2071.69
#2025-05-30|2079.91
#2025-06-02|2094.33
#2025-06-03|2086.50
#2025-06-04|2088.18
#2025-06-05|2110.27
#2025-06-06|2108.14
#2025-06-09|2103.52
#2025-06-10|2084.10
#2025-06-11|2095.06
#2025-06-12|2108.00
#2025-06-13|2078.81
#2025-06-16|2114.39
#2025-06-17|2074.15
#2025-06-18|2073.78
#2025-06-19|2042.41
#2025-06-20|2067.00
#2025-06-23|2046.78
#2025-06-24|2096.26
#2025-06-25|2082.93
#2025-06-26|2102.85
#2025-06-27|2117.81
#2025-06-30|2129.95
#2025-07-01|2122.99
#2025-07-02|2128.64
#2025-07-03|2133.01
#2025-07-04|2125.02
#2025-07-07|2134.51
#2025-07-08|2137.45
#2025-07-09|2180.74
#2025-07-10|2149.83
#2025-07-11|2132.99
#2025-07-14|2140.34
#2025-07-15|2110.99
#2025-07-16|2099.77
#2025-07-17|2114.06
#2025-07-18|2136.25
#2025-07-21|2135.32
#2025-07-22|2143.98
#2025-07-23|2172.00
#2025-07-24|2183.55
#2025-07-25|2181.97
#2025-07-28|2165.64
#2025-07-29|2173.03
#2025-07-30|2191.51
#2025-07-31|2172.28
#2025-08-01|2138.64
#2025-08-04|2185.58
#2025-08-05|2186.67
#2025-08-06|2218.48
#2025-08-07|2235.24
#2025-08-08|2253.00
#2025-08-11|2239.94
#2025-08-12|2266.59
#2025-08-13|2293.45
#2025-08-14|2302.63
#2025-08-15|2312.70
#2025-08-18|2303.82
#2025-08-19|2320.93
#2025-08-20|2312.85
#2025-08-21|2313.55
#2025-08-22|2345.44
#2025-08-25|2336.68
#2025-08-26|2299.61
#2025-08-27|2270.36
#2025-08-28|2287.41
#2025-08-29|2280.78
#2025-09-01|2292.29
#2025-09-02|2240.36
#2025-09-03|2242.86
#2025-09-04|2249.80
#2025-09-05|2249.07
#2025-09-08|2264.73
#2025-09-09|2280.22
#2025-09-10|2283.31
#2025-09-11|2299.49
#2025-09-12|2310.21
#2025-09-15|2342.51
#2025-09-16|2329.52
#2025-09-17|2300.73
#2025-09-18|2297.26
#2025-09-19|2296.14
#2025-09-22|2306.87
#2025-09-23|2304.25
#2025-09-24|2296.08
#2025-09-25|2274.98
#2025-09-26|2303.61
#2025-09-29|2303.60
#2025-09-30|2317.88
#2025-10-01|2333.19
#2025-10-02|2315.95
#2025-10-03|2331.51
#2025-10-06|2321.32
#2025-10-07|2306.97
#2025-10-08|2325.04
#2025-10-09|2309.63
#2025-10-10|2276.26
#2025-10-13|2282.19
#2025-10-14|2288.12
#2025-10-15|2275.68
#2025-10-16|2307.97
#2025-10-17|2271.42
#2025-10-20|2302.42
#2025-10-21|2300.48
#2025-10-22|2283.85
#2025-10-23|2301.68
#2025-10-24|2307.68
#2025-10-27|2335.59
#2025-10-28|2354.66
#2025-10-29|2364.36
#2025-10-30|2347.50
#2025-10-31|2339.12
#2025-11-03|2339.60
#2025-11-04|2331.48
#2025-11-05|2335.53
#2025-11-06|2327.40
#2025-11-07|2326.28
#2025-11-10|2373.16
#2025-11-11|2408.07
#2025-11-12|2426.91
#2025-11-13|2437.67
#2025-11-14|2390.01
#2025-11-17|2379.85
#2025-11-18|2330.37
#2025-11-19|2315.62
#2025-11-20|2331.32
#2025-11-21|2308.69
#2025-11-24|2293.23
#2025-11-25|2320.97
#2025-11-26|2352.71
#2025-11-27|2355.69
#2025-11-28|2363.85
#2025-12-01|2363.01
#2025-12-02|2365.71
#2025-12-03|2364.51
#2025-12-04|2370.98
#2025-12-05|2357.69
#2025-12-08|2360.00
#2025-12-09|2372.81
#2025-12-10|2374.43
#2025-12-11|2412.28
#2025-12-12|2397.09
#2025-12-15|2437.29
#2025-12-16|2430.64
#2025-12-17|2435.19
#2025-12-18|2449.60
#2025-12-19|2461.21
#2025-12-22|2470.01
#2025-12-23|2473.15
#2025-12-24|2473.89
#2025-12-25|2473.89
#2025-12-26|2473.68
#2025-12-29|2462.89
#2025-12-30|2490.05
#2025-12-31|2487.09
#2026-01-01|2487.09
#2026-01-02|2509.21
#2026-01-05|2525.43
#2026-01-06|2519.78
#2026-01-07|2511.36
#2026-01-08|2511.44
#2026-01-09|2506.05
#2026-01-12|2520.72
#2026-01-13|2508.98
#2026-01-14|2523.29
#2026-01-15|2522.90
#2026-01-16|2524.03
#2026-01-19|2505.86
#2026-01-20|2495.84
#2026-01-21|2476.54
#2026-01-22|2519.16
#2026-01-23|2509.83
#2026-01-26|2548.20
#2026-01-27|2588.34
#2026-01-28|2567.99
#2026-01-29|2562.72
#2026-01-30|2581.89
#2026-02-02|2582.32
#2026-02-03|2613.02
#2026-02-04|2613.84
#2026-02-05|2572.09
#2026-02-06|2601.94
#2026-02-09|2672.02
#2026-02-10|2653.91
#2026-02-11|2613.43
#2026-02-12|2597.10
#2026-02-13|2543.62
#2026-02-16|2547.29
#2026-02-17|2558.42
#2026-02-18|2597.40
#2026-02-19|2552.82
#2026-02-20|2598.47
#2026-02-23|2615.75
#2026-02-24|2599.92
#2026-02-25|2636.22
#2026-02-26|2649.02
#2026-02-27|2636.22
#2026-03-02|2562.11
#2026-03-03|2435.23
#2026-03-04|2492.61
#2026-03-05|2437.62
#2026-03-06|2418.07
#2026-03-09|2413.10
#2026-03-10|2488.46
#2026-03-11|2450.67
#2026-03-12|2419.12
#2026-03-13|2398.86
#2026-03-16|2405.53
#2026-03-17|2441.69
#2026-03-18|2433.84
#2026-03-19|2383.45
#2026-03-20|2341.60
#2026-03-23|2365.39
#2026-03-24|2372.35
#2026-03-25|2407.98
#2026-03-26|2381.36
#2026-03-27|2362.29
#2026-03-30|2371.96
#2026-03-31|2409.73
#2026-04-01|2504.39