Table Data - NASDAQ Italy Financials Index
| Title | NASDAQ Italy Financials Index |
|---|---|
| Series ID | NASDAQNQIT30 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-31 |
| Last Updated | 2026-03-31 10:48 PM CDT |
| Notes | For more information about this series, see: NQIT30 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 2592.73 |
| 2001-04-02 | 2566.37 |
| 2001-04-03 | 2534.25 |
| 2001-04-04 | 2599.74 |
| 2001-04-05 | 2625.15 |
| 2001-04-06 | 2644.35 |
| 2001-04-09 | 2667.43 |
| 2001-04-10 | 2639.34 |
| 2001-04-11 | 2618.32 |
| 2001-04-12 | 2664.27 |
| 2001-04-13 | . |
| 2001-04-16 | 2636.84 |
| 2001-04-17 | 2641.26 |
| 2001-04-18 | 2657.65 |
| 2001-04-19 | 2712.09 |
| 2001-04-20 | 2700.32 |
| 2001-04-23 | 2627.27 |
| 2001-04-24 | 2646.14 |
| 2001-04-25 | 2662.01 |
| 2001-04-26 | 2683.21 |
| 2001-04-27 | 2683.20 |
| 2001-04-30 | 2694.96 |
| 2001-05-01 | 2709.24 |
| 2001-05-02 | 2708.22 |
| 2001-05-03 | 2685.01 |
| 2001-05-04 | 2694.08 |
| 2001-05-07 | 2699.24 |
| 2001-05-08 | 2675.66 |
| 2001-05-09 | 2654.24 |
| 2001-05-10 | 2682.43 |
| 2001-05-11 | 2663.85 |
| 2001-05-14 | 2659.78 |
| 2001-05-15 | 2642.15 |
| 2001-05-16 | 2654.23 |
| 2001-05-17 | 2630.77 |
| 2001-05-18 | 2616.57 |
| 2001-05-21 | 2572.56 |
| 2001-05-22 | 2590.19 |
| 2001-05-23 | 2583.63 |
| 2001-05-24 | 2592.18 |
| 2001-05-25 | 2571.16 |
| 2001-05-28 | . |
| 2001-05-29 | 2564.14 |
| 2001-05-30 | 2565.04 |
| 2001-05-31 | 2507.43 |
| 2001-06-01 | 2507.07 |
| 2001-06-04 | 2501.32 |
| 2001-06-05 | 2521.46 |
| 2001-06-06 | 2495.64 |
| 2001-06-07 | 2528.97 |
| 2001-06-08 | 2535.81 |
| 2001-06-11 | 2524.41 |
| 2001-06-12 | 2521.93 |
| 2001-06-13 | 2532.48 |
| 2001-06-14 | 2525.75 |
| 2001-06-15 | 2523.42 |
| 2001-06-18 | 2502.80 |
| 2001-06-19 | 2487.83 |
| 2001-06-20 | 2469.20 |
| 2001-06-21 | 2460.85 |
| 2001-06-22 | 2474.33 |
| 2001-06-25 | 2515.57 |
| 2001-06-26 | 2493.87 |
| 2001-06-27 | 2486.87 |
| 2001-06-28 | 2476.45 |
| 2001-06-29 | 2483.05 |
| 2001-07-02 | 2524.51 |
| 2001-07-03 | 2507.11 |
| 2001-07-04 | . |
| 2001-07-05 | 2479.58 |
| 2001-07-06 | 2481.65 |
| 2001-07-09 | 2480.12 |
| 2001-07-10 | 2494.42 |
| 2001-07-11 | 2493.20 |
| 2001-07-12 | 2455.64 |
| 2001-07-13 | 2457.76 |
| 2001-07-16 | 2449.11 |
| 2001-07-17 | 2403.61 |
| 2001-07-18 | 2430.73 |
| 2001-07-19 | 2429.30 |
| 2001-07-20 | 2427.20 |
| 2001-07-23 | 2420.65 |
| 2001-07-24 | 2419.86 |
| 2001-07-25 | 2419.94 |
| 2001-07-26 | 2425.96 |
| 2001-07-27 | 2437.00 |
| 2001-07-30 | 2478.10 |
| 2001-07-31 | 2486.92 |
| 2001-08-01 | 2515.68 |
| 2001-08-02 | 2517.71 |
| 2001-08-03 | 2525.38 |
| 2001-08-06 | 2518.05 |
| 2001-08-07 | 2513.86 |
| 2001-08-08 | 2503.44 |
| 2001-08-09 | 2509.03 |
| 2001-08-10 | 2499.25 |
| 2001-08-13 | 2513.38 |
| 2001-08-14 | 2532.94 |
| 2001-08-15 | 2571.61 |
| 2001-08-16 | 2557.10 |
| 2001-08-17 | 2538.21 |
| 2001-08-20 | 2528.97 |
| 2001-08-21 | 2545.40 |
| 2001-08-22 | 2593.21 |
| 2001-08-23 | 2572.25 |
| 2001-08-24 | 2596.42 |
| 2001-08-27 | 2573.89 |
| 2001-08-28 | 2569.57 |
| 2001-08-29 | 2585.40 |
| 2001-08-30 | 2554.72 |
| 2001-08-31 | 2548.09 |
| 2001-09-03 | . |
| 2001-09-04 | 2464.01 |
| 2001-09-05 | 2393.88 |
| 2001-09-06 | 2319.27 |
| 2001-09-07 | 2320.70 |
| 2001-09-10 | 2291.29 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 2096.64 |
| 2001-09-18 | 2041.96 |
| 2001-09-19 | 2001.16 |
| 2001-09-20 | 1859.28 |
| 2001-09-21 | 1745.37 |
| 2001-09-24 | 1886.01 |
| 2001-09-25 | 1974.02 |
| 2001-09-26 | 2020.25 |
| 2001-09-27 | 2049.48 |
| 2001-09-28 | 2120.39 |
| 2001-10-01 | 2069.58 |
| 2001-10-02 | 2053.01 |
| 2001-10-03 | 2063.87 |
| 2001-10-04 | 2111.56 |
| 2001-10-05 | 2085.79 |
| 2001-10-08 | 2094.56 |
| 2001-10-09 | 2054.75 |
| 2001-10-10 | 2095.65 |
| 2001-10-11 | 2134.89 |
| 2001-10-12 | 2096.32 |
| 2001-10-15 | 2053.41 |
| 2001-10-16 | 2090.72 |
| 2001-10-17 | 2138.30 |
| 2001-10-18 | 2113.99 |
| 2001-10-19 | 2075.59 |
| 2001-10-22 | 2091.95 |
| 2001-10-23 | 2134.36 |
| 2001-10-24 | 2154.96 |
| 2001-10-25 | 2113.83 |
| 2001-10-26 | 2146.78 |
| 2001-10-29 | 2151.87 |
| 2001-10-30 | 2094.85 |
| 2001-10-31 | 2100.22 |
| 2001-11-01 | 2128.83 |
| 2001-11-02 | 2120.11 |
| 2001-11-05 | 2138.09 |
| 2001-11-06 | 2105.27 |
| 2001-11-07 | 2152.31 |
| 2001-11-08 | 2154.30 |
| 2001-11-09 | 2130.57 |
| 2001-11-12 | 2073.92 |
| 2001-11-13 | 2090.00 |
| 2001-11-14 | 2064.88 |
| 2001-11-15 | 2091.56 |
| 2001-11-16 | 2116.83 |
| 2001-11-19 | 2162.32 |
| 2001-11-20 | 2151.07 |
| 2001-11-21 | 2152.99 |
| 2001-11-22 | . |
| 2001-11-23 | 2176.40 |
| 2001-11-26 | 2176.97 |
| 2001-11-27 | 2143.47 |
| 2001-11-28 | 2167.31 |
| 2001-11-29 | 2161.29 |
| 2001-11-30 | 2167.70 |
| 2001-12-03 | 2140.52 |
| 2001-12-04 | 2164.88 |
| 2001-12-05 | 2214.19 |
| 2001-12-06 | 2220.28 |
| 2001-12-07 | 2225.96 |
| 2001-12-10 | 2190.99 |
| 2001-12-11 | 2190.61 |
| 2001-12-12 | 2180.93 |
| 2001-12-13 | 2134.44 |
| 2001-12-14 | 2146.90 |
| 2001-12-17 | 2201.82 |
| 2001-12-18 | 2185.58 |
| 2001-12-19 | 2170.22 |
| 2001-12-20 | 2140.87 |
| 2001-12-21 | 2167.03 |
| 2001-12-24 | 2145.29 |
| 2001-12-25 | . |
| 2001-12-26 | 2147.24 |
| 2001-12-27 | 2198.08 |
| 2001-12-28 | 2194.11 |
| 2001-12-31 | 2215.50 |
| 2002-01-01 | . |
| 2002-01-02 | 2226.67 |
| 2002-01-03 | 2244.17 |
| 2002-01-04 | 2212.17 |
| 2002-01-07 | 2204.54 |
| 2002-01-08 | 2203.04 |
| 2002-01-09 | 2233.61 |
| 2002-01-10 | 2215.73 |
| 2002-01-11 | 2205.66 |
| 2002-01-14 | 2176.98 |
| 2002-01-15 | 2179.59 |
| 2002-01-16 | 2140.43 |
| 2002-01-17 | 2163.77 |
| 2002-01-18 | 2183.32 |
| 2002-01-21 | . |
| 2002-01-22 | 2182.59 |
| 2002-01-23 | 2197.76 |
| 2002-01-24 | 2185.92 |
| 2002-01-25 | 2158.45 |
| 2002-01-28 | 2176.83 |
| 2002-01-29 | 2182.14 |
| 2002-01-30 | 2173.75 |
| 2002-01-31 | 2171.17 |
| 2002-02-01 | 2158.01 |
| 2002-02-04 | 2129.84 |
| 2002-02-05 | 2087.00 |
| 2002-02-06 | 2058.37 |
| 2002-02-07 | 2080.19 |
| 2002-02-08 | 2088.02 |
| 2002-02-11 | 2094.16 |
| 2002-02-12 | 2084.16 |
| 2002-02-13 | 2108.79 |
| 2002-02-14 | 2109.93 |
| 2002-02-15 | 2084.75 |
| 2002-02-18 | . |
| 2002-02-19 | 2036.61 |
| 2002-02-20 | 2003.76 |
| 2002-02-21 | 2014.48 |
| 2002-02-22 | 2010.07 |
| 2002-02-25 | 2013.93 |
| 2002-02-26 | 2027.68 |
| 2002-02-27 | 2078.61 |
| 2002-02-28 | 2106.16 |
| 2002-03-01 | 2124.42 |
| 2002-03-04 | 2179.86 |
| 2002-03-05 | 2179.07 |
| 2002-03-06 | 2209.80 |
| 2002-03-07 | 2207.48 |
| 2002-03-08 | 2200.43 |
| 2002-03-11 | 2191.62 |
| 2002-03-12 | 2191.79 |
| 2002-03-13 | 2223.77 |
| 2002-03-14 | 2249.29 |
| 2002-03-15 | 2240.35 |
| 2002-03-18 | 2245.41 |
| 2002-03-19 | 2278.18 |
| 2002-03-20 | 2247.27 |
| 2002-03-21 | 2243.31 |
| 2002-03-22 | 2252.03 |
| 2002-03-25 | 2210.55 |
| 2002-03-26 | 2244.24 |
| 2002-03-27 | 2228.66 |
| 2002-03-28 | 2293.90 |
| 2002-03-29 | . |
| 2002-04-01 | 2312.83 |
| 2002-04-02 | 2318.13 |
| 2002-04-03 | 2335.22 |
| 2002-04-04 | 2314.86 |
| 2002-04-05 | 2324.01 |
| 2002-04-08 | 2268.05 |
| 2002-04-09 | 2288.11 |
| 2002-04-10 | 2316.61 |
| 2002-04-11 | 2317.46 |
| 2002-04-12 | 2361.48 |
| 2002-04-15 | 2360.44 |
| 2002-04-16 | 2390.67 |
| 2002-04-17 | 2390.70 |
| 2002-04-18 | 2394.40 |
| 2002-04-19 | 2402.19 |
| 2002-04-22 | 2401.32 |
| 2002-04-23 | 2402.59 |
| 2002-04-24 | 2418.78 |
| 2002-04-25 | 2421.17 |
| 2002-04-26 | 2416.24 |
| 2002-04-29 | 2405.01 |
| 2002-04-30 | 2390.24 |
| 2002-05-01 | 2403.77 |
| 2002-05-02 | 2371.44 |
| 2002-05-03 | 2408.02 |
| 2002-05-06 | 2407.37 |
| 2002-05-07 | 2367.12 |
| 2002-05-08 | 2369.98 |
| 2002-05-09 | 2327.27 |
| 2002-05-10 | 2325.67 |
| 2002-05-13 | 2339.86 |
| 2002-05-14 | 2345.56 |
| 2002-05-15 | 2356.26 |
| 2002-05-16 | 2357.24 |
| 2002-05-17 | 2388.67 |
| 2002-05-20 | 2320.66 |
| 2002-05-21 | 2321.79 |
| 2002-05-22 | 2322.68 |
| 2002-05-23 | 2304.26 |
| 2002-05-24 | 2296.45 |
| 2002-05-27 | . |
| 2002-05-28 | 2323.53 |
| 2002-05-29 | 2332.02 |
| 2002-05-30 | 2322.88 |
| 2002-05-31 | 2305.97 |
| 2002-06-03 | 2304.14 |
| 2002-06-04 | 2265.47 |
| 2002-06-05 | 2260.96 |
| 2002-06-06 | 2279.78 |
| 2002-06-07 | 2265.39 |
| 2002-06-10 | 2294.48 |
| 2002-06-11 | 2329.86 |
| 2002-06-12 | 2318.58 |
| 2002-06-13 | 2266.87 |
| 2002-06-14 | 2218.95 |
| 2002-06-17 | 2268.47 |
| 2002-06-18 | 2285.61 |
| 2002-06-19 | 2276.53 |
| 2002-06-20 | 2262.32 |
| 2002-06-21 | 2258.93 |
| 2002-06-24 | 2245.17 |
| 2002-06-25 | 2240.17 |
| 2002-06-26 | 2264.04 |
| 2002-06-27 | 2262.75 |
| 2002-06-28 | 2322.85 |
| 2002-07-01 | 2340.96 |
| 2002-07-02 | 2268.31 |
| 2002-07-03 | 2206.76 |
| 2002-07-04 | . |
| 2002-07-05 | 2225.43 |
| 2002-07-08 | 2250.71 |
| 2002-07-09 | 2259.08 |
| 2002-07-10 | 2199.44 |
| 2002-07-11 | 2118.37 |
| 2002-07-12 | 2067.87 |
| 2002-07-15 | 2022.35 |
| 2002-07-16 | 2026.22 |
| 2002-07-17 | 2057.56 |
| 2002-07-18 | 2090.43 |
| 2002-07-19 | 2025.30 |
| 2002-07-22 | 1931.97 |
| 2002-07-23 | 1864.28 |
| 2002-07-24 | 1830.75 |
| 2002-07-25 | 1868.18 |
| 2002-07-26 | 1844.24 |
| 2002-07-29 | 1916.13 |
| 2002-07-30 | 1953.02 |
| 2002-07-31 | 1976.57 |
| 2002-08-01 | 1924.13 |
| 2002-08-02 | 1894.03 |
| 2002-08-05 | 1864.47 |
| 2002-08-06 | 1873.46 |
| 2002-08-07 | 1878.80 |
| 2002-08-08 | 1926.33 |
| 2002-08-09 | 1957.10 |
| 2002-08-12 | 1942.56 |
| 2002-08-13 | 1942.15 |
| 2002-08-14 | 1909.14 |
| 2002-08-15 | 1894.82 |
| 2002-08-16 | 1961.46 |
| 2002-08-19 | 2000.38 |
| 2002-08-20 | 1992.47 |
| 2002-08-21 | 2034.08 |
| 2002-08-22 | 2059.88 |
| 2002-08-23 | 2039.06 |
| 2002-08-26 | 2036.89 |
| 2002-08-27 | 2107.04 |
| 2002-08-28 | 2046.92 |
| 2002-08-29 | 1998.78 |
| 2002-08-30 | 1987.11 |
| 2002-09-02 | . |
| 2002-09-03 | 1929.68 |
| 2002-09-04 | 1931.86 |
| 2002-09-05 | 1908.95 |
| 2002-09-06 | 1929.20 |
| 2002-09-09 | 1887.34 |
| 2002-09-10 | 1915.58 |
| 2002-09-11 | 1957.99 |
| 2002-09-12 | 1898.75 |
| 2002-09-13 | 1884.82 |
| 2002-09-16 | 1882.12 |
| 2002-09-17 | 1865.91 |
| 2002-09-18 | 1830.30 |
| 2002-09-19 | 1791.86 |
| 2002-09-20 | 1775.27 |
| 2002-09-23 | 1696.51 |
| 2002-09-24 | 1665.23 |
| 2002-09-25 | 1678.99 |
| 2002-09-26 | 1738.10 |
| 2002-09-27 | 1705.83 |
| 2002-09-30 | 1660.06 |
| 2002-10-01 | 1666.82 |
| 2002-10-02 | 1684.55 |
| 2002-10-03 | 1642.48 |
| 2002-10-04 | 1553.34 |
| 2002-10-07 | 1558.68 |
| 2002-10-08 | 1520.45 |
| 2002-10-09 | 1526.11 |
| 2002-10-10 | 1570.14 |
| 2002-10-11 | 1652.39 |
| 2002-10-14 | 1632.36 |
| 2002-10-15 | 1745.98 |
| 2002-10-16 | 1726.62 |
| 2002-10-17 | 1738.48 |
| 2002-10-18 | 1727.57 |
| 2002-10-21 | 1749.65 |
| 2002-10-22 | 1772.45 |
| 2002-10-23 | 1714.84 |
| 2002-10-24 | 1714.32 |
| 2002-10-25 | 1704.13 |
| 2002-10-28 | 1739.11 |
| 2002-10-29 | 1701.97 |
| 2002-10-30 | 1743.62 |
| 2002-10-31 | 1784.85 |
| 2002-11-01 | 1774.40 |
| 2002-11-04 | 1835.20 |
| 2002-11-05 | 1870.05 |
| 2002-11-06 | 1834.38 |
| 2002-11-07 | 1786.88 |
| 2002-11-08 | 1774.38 |
| 2002-11-11 | 1736.97 |
| 2002-11-12 | 1753.63 |
| 2002-11-13 | 1740.15 |
| 2002-11-14 | 1786.50 |
| 2002-11-15 | 1789.54 |
| 2002-11-18 | 1821.37 |
| 2002-11-19 | 1820.67 |
| 2002-11-20 | 1810.24 |
| 2002-11-21 | 1861.73 |
| 2002-11-22 | 1887.85 |
| 2002-11-25 | 1892.56 |
| 2002-11-26 | 1857.71 |
| 2002-11-27 | 1906.17 |
| 2002-11-28 | . |
| 2002-11-29 | 1935.74 |
| 2002-12-02 | 1935.76 |
| 2002-12-03 | 1875.91 |
| 2002-12-04 | 1885.20 |
| 2002-12-05 | 1861.85 |
| 2002-12-06 | 1869.92 |
| 2002-12-09 | 1840.71 |
| 2002-12-10 | 1862.21 |
| 2002-12-11 | 1889.51 |
| 2002-12-12 | 1894.36 |
| 2002-12-13 | 1879.28 |
| 2002-12-16 | 1920.33 |
| 2002-12-17 | 1936.07 |
| 2002-12-18 | 1911.86 |
| 2002-12-19 | 1909.30 |
| 2002-12-20 | 1934.47 |
| 2002-12-23 | 1924.12 |
| 2002-12-24 | 1932.18 |
| 2002-12-25 | . |
| 2002-12-26 | 1937.05 |
| 2002-12-27 | 1919.67 |
| 2002-12-30 | 1944.31 |
| 2002-12-31 | 1947.78 |
| 2003-01-01 | . |
| 2003-01-02 | 1989.63 |
| 2003-01-03 | 2003.61 |
| 2003-01-06 | 2035.51 |
| 2003-01-07 | 2004.82 |
| 2003-01-08 | 1978.26 |
| 2003-01-09 | 2020.82 |
| 2003-01-10 | 2020.14 |
| 2003-01-13 | 2028.08 |
| 2003-01-14 | 2033.97 |
| 2003-01-15 | 2001.24 |
| 2003-01-16 | 1996.97 |
| 2003-01-17 | 1956.17 |
| 2003-01-20 | . |
| 2003-01-21 | 1912.87 |
| 2003-01-22 | 1882.79 |
| 2003-01-23 | 1898.20 |
| 2003-01-24 | 1899.77 |
| 2003-01-27 | 1868.12 |
| 2003-01-28 | 1857.73 |
| 2003-01-29 | 1886.72 |
| 2003-01-30 | 1889.99 |
| 2003-01-31 | 1899.40 |
| 2003-02-03 | 1947.45 |
| 2003-02-04 | 1918.58 |
| 2003-02-05 | 1964.85 |
| 2003-02-06 | 1943.35 |
| 2003-02-07 | 1949.73 |
| 2003-02-10 | 1919.61 |
| 2003-02-11 | 1963.22 |
| 2003-02-12 | 1947.96 |
| 2003-02-13 | 1980.58 |
| 2003-02-14 | 2027.42 |
| 2003-02-17 | . |
| 2003-02-18 | 2051.54 |
| 2003-02-19 | 2023.35 |
| 2003-02-20 | 2035.81 |
| 2003-02-21 | 2077.47 |
| 2003-02-24 | 2082.94 |
| 2003-02-25 | 2022.33 |
| 2003-02-26 | 2019.62 |
| 2003-02-27 | 2053.49 |
| 2003-02-28 | 2101.95 |
| 2003-03-03 | 2104.73 |
| 2003-03-04 | 2054.02 |
| 2003-03-05 | 2039.04 |
| 2003-03-06 | 1964.74 |
| 2003-03-07 | 1936.52 |
| 2003-03-10 | 1885.43 |
| 2003-03-11 | 1892.68 |
| 2003-03-12 | 1857.96 |
| 2003-03-13 | 1896.63 |
| 2003-03-14 | 1966.96 |
| 2003-03-17 | 1986.56 |
| 2003-03-18 | 1951.95 |
| 2003-03-19 | 1960.41 |
| 2003-03-20 | 1923.80 |
| 2003-03-21 | 1989.12 |
| 2003-03-24 | 1952.03 |
| 2003-03-25 | 1983.64 |
| 2003-03-26 | 1966.49 |
| 2003-03-27 | 1947.33 |
| 2003-03-28 | 1970.94 |
| 2003-03-31 | 1940.56 |
| 2003-04-01 | 1957.50 |
| 2003-04-02 | 1973.59 |
| 2003-04-03 | 1980.41 |
| 2003-04-04 | 1979.03 |
| 2003-04-07 | 2027.52 |
| 2003-04-08 | 2036.52 |
| 2003-04-09 | 2030.91 |
| 2003-04-10 | 2032.88 |
| 2003-04-11 | 2029.94 |
| 2003-04-14 | 2042.36 |
| 2003-04-15 | 2075.43 |
| 2003-04-16 | 2084.13 |
| 2003-04-17 | 2113.87 |
| 2003-04-18 | . |
| 2003-04-21 | 2104.76 |
| 2003-04-22 | 2143.03 |
| 2003-04-23 | 2171.15 |
| 2003-04-24 | 2174.74 |
| 2003-04-25 | 2149.37 |
| 2003-04-28 | 2185.15 |
| 2003-04-29 | 2197.51 |
| 2003-04-30 | 2230.84 |
| 2003-05-01 | 2251.33 |
| 2003-05-02 | 2244.39 |
| 2003-05-05 | 2279.32 |
| 2003-05-06 | 2315.95 |
| 2003-05-07 | 2311.86 |
| 2003-05-08 | 2288.47 |
| 2003-05-09 | 2296.22 |
| 2003-05-12 | 2296.64 |
| 2003-05-13 | 2297.14 |
| 2003-05-14 | 2302.78 |
| 2003-05-15 | 2327.29 |
| 2003-05-16 | 2351.60 |
| 2003-05-19 | 2268.72 |
| 2003-05-20 | 2260.61 |
| 2003-05-21 | 2231.43 |
| 2003-05-22 | 2268.60 |
| 2003-05-23 | 2303.88 |
| 2003-05-26 | . |
| 2003-05-27 | 2319.66 |
| 2003-05-28 | 2335.52 |
| 2003-05-29 | 2375.94 |
| 2003-05-30 | 2396.19 |
| 2003-06-02 | 2399.99 |
| 2003-06-03 | 2371.33 |
| 2003-06-04 | 2379.77 |
| 2003-06-05 | 2406.25 |
| 2003-06-06 | 2388.14 |
| 2003-06-09 | 2389.95 |
| 2003-06-10 | 2416.00 |
| 2003-06-11 | 2461.27 |
| 2003-06-12 | 2461.30 |
| 2003-06-13 | 2442.30 |
| 2003-06-16 | 2494.94 |
| 2003-06-17 | 2505.19 |
| 2003-06-18 | 2514.47 |
| 2003-06-19 | 2489.85 |
| 2003-06-20 | 2491.37 |
| 2003-06-23 | 2438.62 |
| 2003-06-24 | 2460.47 |
| 2003-06-25 | 2480.87 |
| 2003-06-26 | 2423.24 |
| 2003-06-27 | 2427.05 |
| 2003-06-30 | 2392.94 |
| 2003-07-01 | 2371.15 |
| 2003-07-02 | 2373.77 |
| 2003-07-03 | 2362.72 |
| 2003-07-04 | . |
| 2003-07-07 | 2380.20 |
| 2003-07-08 | 2375.78 |
| 2003-07-09 | 2361.35 |
| 2003-07-10 | 2354.74 |
| 2003-07-11 | 2350.83 |
| 2003-07-14 | 2371.16 |
| 2003-07-15 | 2362.17 |
| 2003-07-16 | 2350.01 |
| 2003-07-17 | 2333.92 |
| 2003-07-18 | 2344.81 |
| 2003-07-21 | 2345.78 |
| 2003-07-22 | 2348.16 |
| 2003-07-23 | 2369.11 |
| 2003-07-24 | 2419.92 |
| 2003-07-25 | 2420.25 |
| 2003-07-28 | 2437.91 |
| 2003-07-29 | 2428.58 |
| 2003-07-30 | 2411.05 |
| 2003-07-31 | 2406.84 |
| 2003-08-01 | 2384.69 |
| 2003-08-04 | 2389.12 |
| 2003-08-05 | 2396.12 |
| 2003-08-06 | 2374.61 |
| 2003-08-07 | 2380.80 |
| 2003-08-08 | 2374.16 |
| 2003-08-11 | 2378.66 |
| 2003-08-12 | 2389.91 |
| 2003-08-13 | 2401.04 |
| 2003-08-14 | 2415.56 |
| 2003-08-15 | 2413.85 |
| 2003-08-18 | 2402.93 |
| 2003-08-19 | 2388.34 |
| 2003-08-20 | 2386.41 |
| 2003-08-21 | 2345.69 |
| 2003-08-22 | 2315.56 |
| 2003-08-25 | 2313.47 |
| 2003-08-26 | 2295.09 |
| 2003-08-27 | 2313.57 |
| 2003-08-28 | 2310.64 |
| 2003-08-29 | 2308.46 |
| 2003-09-01 | . |
| 2003-09-02 | 2319.28 |
| 2003-09-03 | 2347.60 |
| 2003-09-04 | 2359.65 |
| 2003-09-05 | 2386.47 |
| 2003-09-08 | 2419.53 |
| 2003-09-09 | 2412.66 |
| 2003-09-10 | 2402.20 |
| 2003-09-11 | 2391.46 |
| 2003-09-12 | 2408.73 |
| 2003-09-15 | 2408.31 |
| 2003-09-16 | 2401.52 |
| 2003-09-17 | 2404.98 |
| 2003-09-18 | 2439.56 |
| 2003-09-19 | 2461.61 |
| 2003-09-22 | 2443.06 |
| 2003-09-23 | 2434.01 |
| 2003-09-24 | 2419.34 |
| 2003-09-25 | 2412.52 |
| 2003-09-26 | 2389.50 |
| 2003-09-29 | 2399.41 |
| 2003-09-30 | 2384.26 |
| 2003-10-01 | 2427.39 |
| 2003-10-02 | 2418.01 |
| 2003-10-03 | 2450.68 |
| 2003-10-06 | 2450.90 |
| 2003-10-07 | 2461.29 |
| 2003-10-08 | 2460.22 |
| 2003-10-09 | 2472.93 |
| 2003-10-10 | 2473.13 |
| 2003-10-13 | 2470.96 |
| 2003-10-14 | 2472.73 |
| 2003-10-15 | 2480.96 |
| 2003-10-16 | 2492.81 |
| 2003-10-17 | 2463.65 |
| 2003-10-20 | 2480.11 |
| 2003-10-21 | 2492.03 |
| 2003-10-22 | 2486.52 |
| 2003-10-23 | 2465.07 |
| 2003-10-24 | 2472.18 |
| 2003-10-27 | 2472.27 |
| 2003-10-28 | 2460.82 |
| 2003-10-29 | 2477.32 |
| 2003-10-30 | 2502.49 |
| 2003-10-31 | 2507.01 |
| 2003-11-03 | 2496.08 |
| 2003-11-04 | 2499.88 |
| 2003-11-05 | 2487.86 |
| 2003-11-06 | 2483.48 |
| 2003-11-07 | 2524.87 |
| 2003-11-10 | 2529.66 |
| 2003-11-11 | 2513.23 |
| 2003-11-12 | 2555.68 |
| 2003-11-13 | 2596.17 |
| 2003-11-14 | 2608.17 |
| 2003-11-17 | 2585.14 |
| 2003-11-18 | 2618.26 |
| 2003-11-19 | 2612.38 |
| 2003-11-20 | 2595.42 |
| 2003-11-21 | 2602.59 |
| 2003-11-24 | 2604.26 |
| 2003-11-25 | 2619.75 |
| 2003-11-26 | 2653.25 |
| 2003-11-27 | . |
| 2003-11-28 | 2680.00 |
| 2003-12-01 | 2691.81 |
| 2003-12-02 | 2732.13 |
| 2003-12-03 | 2776.58 |
| 2003-12-04 | 2797.95 |
| 2003-12-05 | 2801.62 |
| 2003-12-08 | 2813.36 |
| 2003-12-09 | 2792.57 |
| 2003-12-10 | 2776.92 |
| 2003-12-11 | 2769.78 |
| 2003-12-12 | 2782.21 |
| 2003-12-15 | 2815.95 |
| 2003-12-16 | 2829.52 |
| 2003-12-17 | 2851.77 |
| 2003-12-18 | 2864.44 |
| 2003-12-19 | 2817.77 |
| 2003-12-22 | 2771.32 |
| 2003-12-23 | 2788.18 |
| 2003-12-24 | 2796.03 |
| 2003-12-25 | . |
| 2003-12-26 | 2794.91 |
| 2003-12-29 | 2806.20 |
| 2003-12-30 | 2806.56 |
| 2003-12-31 | 2825.15 |
| 2004-01-01 | . |
| 2004-01-02 | 2854.89 |
| 2004-01-05 | 2883.03 |
| 2004-01-06 | 2913.75 |
| 2004-01-07 | 2833.57 |
| 2004-01-08 | 2863.47 |
| 2004-01-09 | 2906.48 |
| 2004-01-12 | 2879.74 |
| 2004-01-13 | 2847.55 |
| 2004-01-14 | 2859.97 |
| 2004-01-15 | 2855.32 |
| 2004-01-16 | 2840.73 |
| 2004-01-19 | . |
| 2004-01-20 | 2887.80 |
| 2004-01-21 | 2912.39 |
| 2004-01-22 | 2942.17 |
| 2004-01-23 | 2939.91 |
| 2004-01-26 | 2911.10 |
| 2004-01-27 | 2954.08 |
| 2004-01-28 | 2946.39 |
| 2004-01-29 | 2878.07 |
| 2004-01-30 | 2867.55 |
| 2004-02-02 | 2868.31 |
| 2004-02-03 | 2879.89 |
| 2004-02-04 | 2884.40 |
| 2004-02-05 | 2866.12 |
| 2004-02-06 | 2891.39 |
| 2004-02-09 | 2900.77 |
| 2004-02-10 | 2909.57 |
| 2004-02-11 | 2901.33 |
| 2004-02-12 | 2933.26 |
| 2004-02-13 | 2898.91 |
| 2004-02-16 | . |
| 2004-02-17 | 2939.13 |
| 2004-02-18 | 2933.12 |
| 2004-02-19 | 2905.39 |
| 2004-02-20 | 2858.14 |
| 2004-02-23 | 2873.04 |
| 2004-02-24 | 2875.55 |
| 2004-02-25 | 2844.75 |
| 2004-02-26 | 2815.82 |
| 2004-02-27 | 2837.73 |
| 2004-03-01 | 2840.66 |
| 2004-03-02 | 2800.30 |
| 2004-03-03 | 2754.79 |
| 2004-03-04 | 2778.43 |
| 2004-03-05 | 2857.72 |
| 2004-03-08 | 2848.52 |
| 2004-03-09 | 2849.06 |
| 2004-03-10 | 2815.36 |
| 2004-03-11 | 2775.46 |
| 2004-03-12 | 2746.62 |
| 2004-03-15 | 2670.61 |
| 2004-03-16 | 2696.73 |
| 2004-03-17 | 2680.78 |
| 2004-03-18 | 2690.88 |
| 2004-03-19 | 2669.77 |
| 2004-03-22 | 2657.37 |
| 2004-03-23 | 2647.91 |
| 2004-03-24 | 2622.61 |
| 2004-03-25 | 2638.14 |
| 2004-03-26 | 2615.28 |
| 2004-03-29 | 2639.30 |
| 2004-03-30 | 2636.40 |
| 2004-03-31 | 2636.73 |
| 2004-04-01 | 2679.27 |
| 2004-04-02 | 2679.57 |
| 2004-04-05 | 2679.55 |
| 2004-04-06 | 2688.15 |
| 2004-04-07 | 2724.32 |
| 2004-04-08 | 2696.75 |
| 2004-04-09 | . |
| 2004-04-12 | 2689.17 |
| 2004-04-13 | 2680.29 |
| 2004-04-14 | 2667.76 |
| 2004-04-15 | 2657.80 |
| 2004-04-16 | 2689.20 |
| 2004-04-19 | 2675.38 |
| 2004-04-20 | 2666.42 |
| 2004-04-21 | 2646.64 |
| 2004-04-22 | 2655.43 |
| 2004-04-23 | 2653.49 |
| 2004-04-26 | 2675.90 |
| 2004-04-27 | 2688.29 |
| 2004-04-28 | 2656.09 |
| 2004-04-29 | 2663.18 |
| 2004-04-30 | 2666.77 |
| 2004-05-03 | 2670.15 |
| 2004-05-04 | 2691.51 |
| 2004-05-05 | 2706.24 |
| 2004-05-06 | 2645.99 |
| 2004-05-07 | 2605.92 |
| 2004-05-10 | 2555.61 |
| 2004-05-11 | 2581.23 |
| 2004-05-12 | 2592.39 |
| 2004-05-13 | 2601.13 |
| 2004-05-14 | 2598.02 |
| 2004-05-17 | 2600.54 |
| 2004-05-18 | 2606.17 |
| 2004-05-19 | 2661.30 |
| 2004-05-20 | 2632.80 |
| 2004-05-21 | 2653.01 |
| 2004-05-24 | 2620.24 |
| 2004-05-25 | 2634.59 |
| 2004-05-26 | 2656.35 |
| 2004-05-27 | 2699.44 |
| 2004-05-28 | 2681.60 |
| 2004-05-31 | . |
| 2004-06-01 | 2672.15 |
| 2004-06-02 | 2692.13 |
| 2004-06-03 | 2678.24 |
| 2004-06-04 | 2698.45 |
| 2004-06-07 | 2735.52 |
| 2004-06-08 | 2731.81 |
| 2004-06-09 | 2698.37 |
| 2004-06-10 | 2712.60 |
| 2004-06-11 | . |
| 2004-06-14 | 2696.13 |
| 2004-06-15 | 2715.98 |
| 2004-06-16 | 2709.35 |
| 2004-06-17 | 2728.97 |
| 2004-06-18 | 2756.35 |
| 2004-06-21 | 2751.11 |
| 2004-06-22 | 2745.04 |
| 2004-06-23 | 2753.46 |
| 2004-06-24 | 2787.04 |
| 2004-06-25 | 2787.10 |
| 2004-06-28 | 2818.04 |
| 2004-06-29 | 2802.43 |
| 2004-06-30 | 2811.37 |
| 2004-07-01 | 2793.93 |
| 2004-07-02 | 2818.79 |
| 2004-07-05 | . |
| 2004-07-06 | 2780.22 |
| 2004-07-07 | 2802.00 |
| 2004-07-08 | 2821.57 |
| 2004-07-09 | 2819.28 |
| 2004-07-12 | 2815.13 |
| 2004-07-13 | 2807.26 |
| 2004-07-14 | 2805.30 |
| 2004-07-15 | 2790.11 |
| 2004-07-16 | 2795.89 |
| 2004-07-19 | 2788.94 |
| 2004-07-20 | 2779.48 |
| 2004-07-21 | 2757.60 |
| 2004-07-22 | 2742.06 |
| 2004-07-23 | 2710.87 |
| 2004-07-26 | 2704.27 |
| 2004-07-27 | 2707.40 |
| 2004-07-28 | 2696.28 |
| 2004-07-29 | 2725.66 |
| 2004-07-30 | 2723.47 |
| 2004-08-02 | 2717.30 |
| 2004-08-03 | 2731.50 |
| 2004-08-04 | 2708.13 |
| 2004-08-05 | 2708.14 |
| 2004-08-06 | 2721.26 |
| 2004-08-09 | 2698.82 |
| 2004-08-10 | 2721.71 |
| 2004-08-11 | 2679.61 |
| 2004-08-12 | 2666.78 |
| 2004-08-13 | 2675.54 |
| 2004-08-16 | 2689.21 |
| 2004-08-17 | 2697.00 |
| 2004-08-18 | 2688.83 |
| 2004-08-19 | 2706.75 |
| 2004-08-20 | 2697.08 |
| 2004-08-23 | 2697.10 |
| 2004-08-24 | 2682.86 |
| 2004-08-25 | 2683.33 |
| 2004-08-26 | 2693.15 |
| 2004-08-27 | 2693.51 |
| 2004-08-30 | 2690.39 |
| 2004-08-31 | 2711.18 |
| 2004-09-01 | 2736.18 |
| 2004-09-02 | 2758.56 |
| 2004-09-03 | 2758.50 |
| 2004-09-06 | . |
| 2004-09-07 | 2745.70 |
| 2004-09-08 | 2765.65 |
| 2004-09-09 | 2758.54 |
| 2004-09-10 | 2798.39 |
| 2004-09-13 | 2803.05 |
| 2004-09-14 | 2804.50 |
| 2004-09-15 | 2779.10 |
| 2004-09-16 | 2792.87 |
| 2004-09-17 | 2810.01 |
| 2004-09-20 | 2799.53 |
| 2004-09-21 | 2842.20 |
| 2004-09-22 | 2829.79 |
| 2004-09-23 | 2842.59 |
| 2004-09-24 | 2828.32 |
| 2004-09-27 | 2815.65 |
| 2004-09-28 | 2829.03 |
| 2004-09-29 | 2840.65 |
| 2004-09-30 | 2850.36 |
| 2004-10-01 | 2868.00 |
| 2004-10-04 | 2862.90 |
| 2004-10-05 | 2887.87 |
| 2004-10-06 | 2881.39 |
| 2004-10-07 | 2880.37 |
| 2004-10-08 | 2917.76 |
| 2004-10-11 | 2918.85 |
| 2004-10-12 | 2894.82 |
| 2004-10-13 | 2913.25 |
| 2004-10-14 | 2930.90 |
| 2004-10-15 | 2950.31 |
| 2004-10-18 | 2956.83 |
| 2004-10-19 | 2976.18 |
| 2004-10-20 | 2974.50 |
| 2004-10-21 | 2986.71 |
| 2004-10-22 | 3006.54 |
| 2004-10-25 | 3005.20 |
| 2004-10-26 | 3006.74 |
| 2004-10-27 | 3018.32 |
| 2004-10-28 | 3027.85 |
| 2004-10-29 | 3022.07 |
| 2004-11-01 | 3046.03 |
| 2004-11-02 | 3051.40 |
| 2004-11-03 | 3083.30 |
| 2004-11-04 | 3098.32 |
| 2004-11-05 | 3113.00 |
| 2004-11-08 | 3145.27 |
| 2004-11-09 | 3140.36 |
| 2004-11-10 | 3149.67 |
| 2004-11-11 | 3143.39 |
| 2004-11-12 | 3157.08 |
| 2004-11-15 | 3148.26 |
| 2004-11-16 | 3134.05 |
| 2004-11-17 | 3188.91 |
| 2004-11-18 | 3170.40 |
| 2004-11-19 | 3174.18 |
| 2004-11-22 | 3152.55 |
| 2004-11-23 | 3148.08 |
| 2004-11-24 | 3170.88 |
| 2004-11-25 | . |
| 2004-11-26 | 3216.03 |
| 2004-11-29 | 3215.80 |
| 2004-11-30 | 3210.59 |
| 2004-12-01 | 3245.15 |
| 2004-12-02 | 3256.38 |
| 2004-12-03 | 3289.83 |
| 2004-12-06 | 3306.91 |
| 2004-12-07 | 3328.13 |
| 2004-12-08 | 3291.96 |
| 2004-12-09 | 3271.25 |
| 2004-12-10 | 3275.25 |
| 2004-12-13 | 3302.02 |
| 2004-12-14 | 3303.82 |
| 2004-12-15 | 3335.84 |
| 2004-12-16 | 3312.75 |
| 2004-12-17 | 3297.20 |
| 2004-12-20 | 3356.92 |
| 2004-12-21 | 3347.78 |
| 2004-12-22 | 3373.42 |
| 2004-12-23 | 3410.85 |
| 2004-12-24 | . |
| 2004-12-27 | 3437.45 |
| 2004-12-28 | 3443.93 |
| 2004-12-29 | 3441.24 |
| 2004-12-30 | 3460.04 |
| 2004-12-31 | 3450.52 |
| 2005-01-03 | 3421.71 |
| 2005-01-04 | 3395.84 |
| 2005-01-05 | 3385.67 |
| 2005-01-06 | 3376.75 |
| 2005-01-07 | 3352.98 |
| 2005-01-10 | 3359.88 |
| 2005-01-11 | 3328.18 |
| 2005-01-12 | 3354.24 |
| 2005-01-13 | 3344.81 |
| 2005-01-14 | 3320.97 |
| 2005-01-17 | . |
| 2005-01-18 | 3310.89 |
| 2005-01-19 | 3337.89 |
| 2005-01-20 | 3320.30 |
| 2005-01-21 | 3334.22 |
| 2005-01-24 | 3336.11 |
| 2005-01-25 | 3334.89 |
| 2005-01-26 | 3363.31 |
| 2005-01-27 | 3351.77 |
#2005-01-28|3348.47
#2005-01-31|3374.25
#2005-02-01|3382.05
#2005-02-02|3396.79
#2005-02-03|3380.50
#2005-02-04|3407.61
#2005-02-07|3387.99
#2005-02-08|3396.08
#2005-02-09|3415.61
#2005-02-10|3440.85
#2005-02-11|3447.63
#2005-02-14|3467.98
#2005-02-15|3486.08
#2005-02-16|3453.61
#2005-02-17|3478.67
#2005-02-18|3474.06
#2005-02-21| .
#2005-02-22|3479.47
#2005-02-23|3445.70
#2005-02-24|3451.82
#2005-02-25|3480.45
#2005-02-28|3493.68
#2005-03-01|3478.06
#2005-03-02|3457.09
#2005-03-03|3451.06
#2005-03-04|3496.68
#2005-03-07|3490.31
#2005-03-08|3522.80
#2005-03-09|3533.48
#2005-03-10|3537.58
#2005-03-11|3549.03
#2005-03-14|3529.46
#2005-03-15|3552.43
#2005-03-16|3531.33
#2005-03-17|3512.88
#2005-03-18|3508.88
#2005-03-21|3480.93
#2005-03-22|3502.72
#2005-03-23|3465.41
#2005-03-24|3470.67
#2005-03-25| .
#2005-03-28|3446.31
#2005-03-29|3456.56
#2005-03-30|3461.08
#2005-03-31|3486.17
#2005-04-01|3485.57
#2005-04-04|3432.04
#2005-04-05|3451.80
#2005-04-06|3484.49
#2005-04-07|3502.55
#2005-04-08|3497.81
#2005-04-11|3540.94
#2005-04-12|3502.14
#2005-04-13|3518.08
#2005-04-14|3488.49
#2005-04-15|3445.60
#2005-04-18|3401.63
#2005-04-19|3414.79
#2005-04-20|3411.90
#2005-04-21|3420.62
#2005-04-22|3427.64
#2005-04-25|3410.06
#2005-04-26|3410.87
#2005-04-27|3382.08
#2005-04-28|3367.06
#2005-04-29|3375.50
#2005-05-02|3371.81
#2005-05-03|3395.22
#2005-05-04|3433.82
#2005-05-05|3442.33
#2005-05-06|3407.53
#2005-05-09|3396.32
#2005-05-10|3389.27
#2005-05-11|3398.02
#2005-05-12|3385.24
#2005-05-13|3372.50
#2005-05-16|3361.60
#2005-05-17|3322.19
#2005-05-18|3381.17
#2005-05-19|3376.71
#2005-05-20|3351.93
#2005-05-23|3350.58
#2005-05-24|3331.20
#2005-05-25|3328.26
#2005-05-26|3315.11
#2005-05-27|3318.09
#2005-05-30| .
#2005-05-31|3296.36
#2005-06-01|3294.95
#2005-06-02|3299.62
#2005-06-03|3268.40
#2005-06-06|3268.79
#2005-06-07|3293.15
#2005-06-08|3317.46
#2005-06-09|3306.76
#2005-06-10|3291.66
#2005-06-13|3292.73
#2005-06-14|3280.32
#2005-06-15|3316.85
#2005-06-16|3323.40
#2005-06-17|3364.36
#2005-06-20|3336.55
#2005-06-21|3350.14
#2005-06-22|3357.61
#2005-06-23|3320.44
#2005-06-24|3288.73
#2005-06-27|3288.78
#2005-06-28|3284.40
#2005-06-29|3285.74
#2005-06-30|3306.34
#2005-07-01|3288.21
#2005-07-04| .
#2005-07-05|3268.54
#2005-07-06|3284.20
#2005-07-07|3224.57
#2005-07-08|3260.96
#2005-07-11|3323.49
#2005-07-12|3349.73
#2005-07-13|3359.54
#2005-07-14|3382.57
#2005-07-15|3351.22
#2005-07-18|3355.62
#2005-07-19|3380.26
#2005-07-20|3378.51
#2005-07-21|3427.20
#2005-07-22|3443.74
#2005-07-25|3410.88
#2005-07-26|3389.74
#2005-07-27|3406.77
#2005-07-28|3416.68
#2005-07-29|3422.01
#2005-08-01|3445.25
#2005-08-02|3464.41
#2005-08-03|3487.49
#2005-08-04|3474.49
#2005-08-05|3462.93
#2005-08-08|3490.08
#2005-08-09|3513.04
#2005-08-10|3555.83
#2005-08-11|3558.99
#2005-08-12|3530.72
#2005-08-15|3511.83
#2005-08-16|3495.13
#2005-08-17|3477.89
#2005-08-18|3424.22
#2005-08-19|3450.30
#2005-08-22|3467.53
#2005-08-23|3439.83
#2005-08-24|3463.30
#2005-08-25|3447.45
#2005-08-26|3437.37
#2005-08-29|3433.55
#2005-08-30|3405.31
#2005-08-31|3458.07
#2005-09-01|3528.41
#2005-09-02|3555.59
#2005-09-05| .
#2005-09-06|3563.58
#2005-09-07|3577.95
#2005-09-08|3577.87
#2005-09-09|3581.06
#2005-09-12|3548.22
#2005-09-13|3515.15
#2005-09-14|3541.09
#2005-09-15|3504.71
#2005-09-16|3528.03
#2005-09-19|3500.18
#2005-09-20|3519.54
#2005-09-21|3509.11
#2005-09-22|3469.92
#2005-09-23|3458.93
#2005-09-26|3500.00
#2005-09-27|3472.23
#2005-09-28|3489.13
#2005-09-29|3480.85
#2005-09-30|3499.43
#2005-10-03|3473.97
#2005-10-04|3495.53
#2005-10-05|3468.25
#2005-10-06|3494.95
#2005-10-07|3452.32
#2005-10-10|3434.46
#2005-10-11|3422.65
#2005-10-12|3430.02
#2005-10-13|3390.56
#2005-10-14|3446.66
#2005-10-17|3427.76
#2005-10-18|3378.86
#2005-10-19|3334.32
#2005-10-20|3339.55
#2005-10-21|3368.62
#2005-10-24|3385.46
#2005-10-25|3409.42
#2005-10-26|3427.63
#2005-10-27|3393.88
#2005-10-28|3370.91
#2005-10-31|3385.86
#2005-11-01|3426.47
#2005-11-02|3459.76
#2005-11-03|3503.87
#2005-11-04|3454.87
#2005-11-07|3456.20
#2005-11-08|3437.91
#2005-11-09|3435.23
#2005-11-10|3479.03
#2005-11-11|3524.53
#2005-11-14|3496.95
#2005-11-15|3485.16
#2005-11-16|3483.00
#2005-11-17|3534.06
#2005-11-18|3551.53
#2005-11-21|3571.99
#2005-11-22|3576.85
#2005-11-23|3624.71
#2005-11-24| .
#2005-11-25|3593.96
#2005-11-28|3613.62
#2005-11-29|3590.95
#2005-11-30|3582.28
#2005-12-01|3608.95
#2005-12-02|3623.86
#2005-12-05|3621.26
#2005-12-06|3610.23
#2005-12-07|3592.00
#2005-12-08|3639.55
#2005-12-09|3645.58
#2005-12-12|3690.95
#2005-12-13|3680.32
#2005-12-14|3719.25
#2005-12-15|3711.52
#2005-12-16|3787.35
#2005-12-19|3835.53
#2005-12-20|3841.97
#2005-12-21|3845.18
#2005-12-22|3869.52
#2005-12-23|3851.78
#2005-12-26| .
#2005-12-27|3875.63
#2005-12-28|3912.81
#2005-12-29|3894.42
#2005-12-30|3851.02
#2006-01-02| .
#2006-01-03|3942.81
#2006-01-04|4001.80
#2006-01-05|3952.12
#2006-01-06|3991.85
#2006-01-09|3945.13
#2006-01-10|3935.54
#2006-01-11|4007.16
#2006-01-12|3982.92
#2006-01-13|3958.05
#2006-01-16| .
#2006-01-17|3958.33
#2006-01-18|3915.48
#2006-01-19|3935.26
#2006-01-20|3878.45
#2006-01-23|3949.76
#2006-01-24|3938.97
#2006-01-25|3989.79
#2006-01-26|4073.05
#2006-01-27|4049.05
#2006-01-30|4024.33
#2006-01-31|4053.94
#2006-02-01|4096.14
#2006-02-02|4035.09
#2006-02-03|3995.37
#2006-02-06|4076.76
#2006-02-07|4042.60
#2006-02-08|4031.14
#2006-02-09|4085.01
#2006-02-10|4043.15
#2006-02-13|4066.69
#2006-02-14|4043.29
#2006-02-15|4070.99
#2006-02-16|4112.10
#2006-02-17|4163.65
#2006-02-20| .
#2006-02-21|4201.91
#2006-02-22|4249.90
#2006-02-23|4260.21
#2006-02-24|4265.72
#2006-02-27|4286.67
#2006-02-28|4214.74
#2006-03-01|4240.88
#2006-03-02|4211.99
#2006-03-03|4214.42
#2006-03-06|4269.89
#2006-03-07|4183.13
#2006-03-08|4175.28
#2006-03-09|4219.23
#2006-03-10|4243.69
#2006-03-13|4305.57
#2006-03-14|4354.35
#2006-03-15|4402.06
#2006-03-16|4439.11
#2006-03-17|4420.60
#2006-03-20|4448.08
#2006-03-21|4421.87
#2006-03-22|4392.45
#2006-03-23|4313.43
#2006-03-24|4276.41
#2006-03-27|4236.75
#2006-03-28|4219.43
#2006-03-29|4211.22
#2006-03-30|4329.56
#2006-03-31|4289.46
#2006-04-03|4348.20
#2006-04-04|4377.98
#2006-04-05|4432.97
#2006-04-06|4400.46
#2006-04-07|4289.65
#2006-04-10|4333.62
#2006-04-11|4212.67
#2006-04-12|4227.54
#2006-04-13|4220.72
#2006-04-14| .
#2006-04-17|4287.75
#2006-04-18|4244.54
#2006-04-19|4326.80
#2006-04-20|4357.65
#2006-04-21|4387.39
#2006-04-24|4319.43
#2006-04-25|4351.81
#2006-04-26|4406.60
#2006-04-27|4423.12
#2006-04-28|4401.27
#2006-05-01|4408.95
#2006-05-02|4457.03
#2006-05-03|4425.40
#2006-05-04|4476.62
#2006-05-05|4539.11
#2006-05-08|4585.90
#2006-05-09|4631.96
#2006-05-10|4652.22
#2006-05-11|4663.10
#2006-05-12|4609.54
#2006-05-15|4515.10
#2006-05-16|4534.48
#2006-05-17|4381.12
#2006-05-18|4379.14
#2006-05-19|4391.09
#2006-05-22|4228.19
#2006-05-23|4277.03
#2006-05-24|4222.71
#2006-05-25|4303.99
#2006-05-26|4328.94
#2006-05-29| .
#2006-05-30|4270.99
#2006-05-31|4338.46
#2006-06-01|4350.23
#2006-06-02|4395.33
#2006-06-05|4372.44
#2006-06-06|4235.68
#2006-06-07|4276.88
#2006-06-08|4141.91
#2006-06-09|4207.69
#2006-06-12|4123.26
#2006-06-13|4031.89
#2006-06-14|4058.34
#2006-06-15|4166.58
#2006-06-16|4117.40
#2006-06-19|4146.58
#2006-06-20|4186.71
#2006-06-21|4227.17
#2006-06-22|4222.59
#2006-06-23|4207.44
#2006-06-26|4196.40
#2006-06-27|4186.91
#2006-06-28|4191.57
#2006-06-29|4259.39
#2006-06-30|4386.01
#2006-07-03|4404.88
#2006-07-04| .
#2006-07-05|4304.07
#2006-07-06|4344.85
#2006-07-07|4337.46
#2006-07-10|4332.21
#2006-07-11|4284.71
#2006-07-12|4271.05
#2006-07-13|4204.11
#2006-07-14|4164.87
#2006-07-17|4098.01
#2006-07-18|4088.34
#2006-07-19|4215.37
#2006-07-20|4236.23
#2006-07-21|4212.11
#2006-07-24|4262.45
#2006-07-25|4246.18
#2006-07-26|4268.70
#2006-07-27|4342.90
#2006-07-28|4385.19
#2006-07-31|4373.91
#2006-08-01|4333.44
#2006-08-02|4401.39
#2006-08-03|4361.70
#2006-08-04|4451.15
#2006-08-07|4400.37
#2006-08-08|4412.21
#2006-08-09|4440.43
#2006-08-10|4379.64
#2006-08-11|4384.18
#2006-08-14|4410.76
#2006-08-15|4425.30
#2006-08-16|4507.13
#2006-08-17|4557.92
#2006-08-18|4541.25
#2006-08-21|4547.27
#2006-08-22|4526.64
#2006-08-23|4484.23
#2006-08-24|4569.89
#2006-08-25|4543.08
#2006-08-28|4568.54
#2006-08-29|4574.68
#2006-08-30|4635.75
#2006-08-31|4637.15
#2006-09-01|4656.43
#2006-09-04| .
#2006-09-05|4639.63
#2006-09-06|4601.64
#2006-09-07|4546.91
#2006-09-08|4540.77
#2006-09-11|4544.75
#2006-09-12|4570.38
#2006-09-13|4578.52
#2006-09-14|4613.06
#2006-09-15|4592.49
#2006-09-18|4600.23
#2006-09-19|4561.08
#2006-09-20|4609.94
#2006-09-21|4644.56
#2006-09-22|4636.30
#2006-09-25|4625.92
#2006-09-26|4638.08
#2006-09-27|4655.55
#2006-09-28|4644.06
#2006-09-29|4643.44
#2006-10-02|4672.30
#2006-10-03|4680.31
#2006-10-04|4702.05
#2006-10-05|4737.13
#2006-10-06|4702.58
#2006-10-09|4730.08
#2006-10-10|4761.24
#2006-10-11|4772.86
#2006-10-12|4784.52
#2006-10-13|4753.22
#2006-10-16|4756.01
#2006-10-17|4679.39
#2006-10-18|4705.61
#2006-10-19|4712.80
#2006-10-20|4719.52
#2006-10-23|4714.59
#2006-10-24|4708.70
#2006-10-25|4702.52
#2006-10-26|4711.66
#2006-10-27|4729.09
#2006-10-30|4731.25
#2006-10-31|4778.76
#2006-11-01|4822.94
#2006-11-02|4799.73
#2006-11-03|4785.47
#2006-11-06|4830.85
#2006-11-07|4868.84
#2006-11-08|4851.31
#2006-11-09|4839.24
#2006-11-10|4862.50
#2006-11-13|4854.46
#2006-11-14|4833.72
#2006-11-15|4867.53
#2006-11-16|4864.97
#2006-11-17|4864.23
#2006-11-20|4869.77
#2006-11-21|4885.56
#2006-11-22|4937.13
#2006-11-23| .
#2006-11-24|4963.62
#2006-11-27|4902.77
#2006-11-28|4945.39
#2006-11-29|4964.73
#2006-11-30|4994.29
#2006-12-01|4999.88
#2006-12-04|5029.89
#2006-12-05|5046.92
#2006-12-06|5060.79
#2006-12-07|5104.21
#2006-12-08|5093.67
#2006-12-11|5096.02
#2006-12-12|5086.73
#2006-12-13|5088.98
#2006-12-14|5049.21
#2006-12-15|5044.42
#2006-12-18|5034.35
#2006-12-19|5055.45
#2006-12-20|5077.36
#2006-12-21|5074.93
#2006-12-22|5035.00
#2006-12-25| .
#2006-12-26|5027.15
#2006-12-27|5068.61
#2006-12-28|5095.99
#2006-12-29|5130.58
#2007-01-01| .
#2007-01-02| .
#2007-01-03|5242.46
#2007-01-04|5181.37
#2007-01-05|5120.05
#2007-01-08|5111.99
#2007-01-09|5128.43
#2007-01-10|5087.06
#2007-01-11|5131.52
#2007-01-12|5179.17
#2007-01-15| .
#2007-01-16|5184.34
#2007-01-17|5155.10
#2007-01-18|5142.66
#2007-01-19|5181.85
#2007-01-22|5170.43
#2007-01-23|5227.89
#2007-01-24|5266.75
#2007-01-25|5269.72
#2007-01-26|5191.70
#2007-01-29|5224.27
#2007-01-30|5233.42
#2007-01-31|5228.20
#2007-02-01|5274.43
#2007-02-02|5299.04
#2007-02-05|5290.75
#2007-02-06|5279.25
#2007-02-07|5335.75
#2007-02-08|5294.06
#2007-02-09|5317.34
#2007-02-12|5253.03
#2007-02-13|5294.38
#2007-02-14|5373.87
#2007-02-15|5379.83
#2007-02-16|5370.96
#2007-02-19| .
#2007-02-20|5377.65
#2007-02-21|5329.75
#2007-02-22|5328.66
#2007-02-23|5341.58
#2007-02-26|5375.74
#2007-02-27|5257.59
#2007-02-28|5189.37
#2007-03-01|5107.84
#2007-03-02|5087.05
#2007-03-05|4982.07
#2007-03-06|5030.70
#2007-03-07|5024.03
#2007-03-08|5105.88
#2007-03-09|5103.13
#2007-03-12|5095.16
#2007-03-13|5033.46
#2007-03-14|4910.28
#2007-03-15|4996.22
#2007-03-16|5011.29
#2007-03-19|5107.36
#2007-03-20|5115.57
#2007-03-21|5139.18
#2007-03-22|5311.28
#2007-03-23|5309.36
#2007-03-26|5249.75
#2007-03-27|5260.85
#2007-03-28|5229.37
#2007-03-29|5294.52
#2007-03-30|5287.43
#2007-04-02|5302.18
#2007-04-03|5363.71
#2007-04-04|5352.35
#2007-04-05|5375.81
#2007-04-06| .
#2007-04-09|5347.80
#2007-04-10|5453.41
#2007-04-11|5457.21
#2007-04-12|5462.33
#2007-04-13|5490.88
#2007-04-16|5582.36
#2007-04-17|5605.42
#2007-04-18|5585.11
#2007-04-19|5543.56
#2007-04-20|5642.59
#2007-04-23|5641.05
#2007-04-24|5649.41
#2007-04-25|5743.20
#2007-04-26|5747.50
#2007-04-27|5736.82
#2007-04-30|5750.08
#2007-05-01|5728.59
#2007-05-02|5753.23
#2007-05-03|5709.06
#2007-05-04|5742.91
#2007-05-07|5766.86
#2007-05-08|5691.38
#2007-05-09|5746.16
#2007-05-10|5675.60
#2007-05-11|5667.98
#2007-05-14|5673.77
#2007-05-15|5741.08
#2007-05-16|5688.07
#2007-05-17|5656.47
#2007-05-18|5698.76
#2007-05-21|5460.23
#2007-05-22|5429.82
#2007-05-23|5459.26
#2007-05-24|5354.59
#2007-05-25|5379.40
#2007-05-28| .
#2007-05-29|5380.94
#2007-05-30|5364.82
#2007-05-31|5363.41
#2007-06-01|5309.56
#2007-06-04|5296.46
#2007-06-05|5349.78
#2007-06-06|5263.57
#2007-06-07|5173.18
#2007-06-08|5112.59
#2007-06-11|5122.85
#2007-06-12|5070.84
#2007-06-13|5103.19
#2007-06-14|5181.09
#2007-06-15|5281.50
#2007-06-18|5275.75
#2007-06-19|5282.66
#2007-06-20|5274.33
#2007-06-21|5207.41
#2007-06-22|5181.58
#2007-06-25|5178.02
#2007-06-26|5112.42
#2007-06-27|5080.35
#2007-06-28|5102.84
#2007-06-29|5146.13
#2007-07-02|5185.37
#2007-07-03|5234.32
#2007-07-04| .
#2007-07-05|5184.57
#2007-07-06|5192.98
#2007-07-09|5192.13
#2007-07-10|5149.93
#2007-07-11|5131.93
#2007-07-12|5168.43
#2007-07-13|5218.19
#2007-07-16|5240.48
#2007-07-17|5207.76
#2007-07-18|5177.78
#2007-07-19|5221.69
#2007-07-20|5152.53
#2007-07-23|5166.27
#2007-07-24|5072.55
#2007-07-25|4999.25
#2007-07-26|4912.66
#2007-07-27|4907.94
#2007-07-30|4909.42
#2007-07-31|5015.21
#2007-08-01|4913.22
#2007-08-02|4987.49
#2007-08-03|4990.47
#2007-08-06|4968.01
#2007-08-07|5071.85
#2007-08-08|5198.88
#2007-08-09|5077.79
#2007-08-10|4952.50
#2007-08-13|5005.60
#2007-08-14|4934.46
#2007-08-15|4897.37
#2007-08-16|4720.56
#2007-08-17|4881.98
#2007-08-20|4883.77
#2007-08-21|4894.62
#2007-08-22|4954.01
#2007-08-23|4991.44
#2007-08-24|5026.44
#2007-08-27|5035.24
#2007-08-28|4925.00
#2007-08-29|4950.41
#2007-08-30|4977.87
#2007-08-31|5011.57
#2007-09-03| .
#2007-09-04|5023.03
#2007-09-05|4913.33
#2007-09-06|4902.41
#2007-09-07|4785.31
#2007-09-10|4770.18
#2007-09-11|4830.80
#2007-09-12|4864.18
#2007-09-13|4911.43
#2007-09-14|4857.66
#2007-09-17|4819.16
#2007-09-18|4903.90
#2007-09-19|5050.38
#2007-09-20|5048.86
#2007-09-21|5028.81
#2007-09-24|5024.64
#2007-09-25|5006.11
#2007-09-26|5037.16
#2007-09-27|5055.34
#2007-09-28|5069.07
#2007-10-01|5159.67
#2007-10-02|5184.65
#2007-10-03|5196.17
#2007-10-04|5222.28
#2007-10-05|5246.54
#2007-10-08|5194.90
#2007-10-09|5238.98
#2007-10-10|5227.49
#2007-10-11|5229.44
#2007-10-12|5199.63
#2007-10-15|5106.32
#2007-10-16|5061.35
#2007-10-17|5051.63
#2007-10-18|5035.12
#2007-10-19|5030.39
#2007-10-22|4958.58
#2007-10-23|4992.90
#2007-10-24|4959.35
#2007-10-25|5036.45
#2007-10-26|5086.49
#2007-10-29|5113.51
#2007-10-30|5152.02
#2007-10-31|5234.56
#2007-11-01|5077.84
#2007-11-02|5079.52
#2007-11-05|5045.94
#2007-11-06|5055.68
#2007-11-07|5031.80
#2007-11-08|4933.02
#2007-11-09|4842.82
#2007-11-12|4934.70
#2007-11-13|5033.77
#2007-11-14|5043.15
#2007-11-15|4987.24
#2007-11-16|4974.88
#2007-11-19|4851.20
#2007-11-20|4944.86
#2007-11-21|4884.63
#2007-11-22| .
#2007-11-23|5010.89
#2007-11-26|4956.05
#2007-11-27|4997.81
#2007-11-28|5093.13
#2007-11-29|5107.94
#2007-11-30|5139.67
#2007-12-03|5119.71
#2007-12-04|5094.41
#2007-12-05|5114.93
#2007-12-06|5120.17
#2007-12-07|5170.79
#2007-12-10|5228.50
#2007-12-11|5187.69
#2007-12-12|5182.76
#2007-12-13|5056.70
#2007-12-14|4994.59
#2007-12-17|4883.31
#2007-12-18|4901.26
#2007-12-19|4850.42
#2007-12-20|4795.35
#2007-12-21|4860.63
#2007-12-24|4871.46
#2007-12-25| .
#2007-12-26|4904.94
#2007-12-27|4947.43
#2007-12-28|5023.61
#2007-12-31|4994.92
#2008-01-01| .
#2008-01-02|4955.50
#2008-01-03|4940.82
#2008-01-04|4884.37
#2008-01-07|4858.82
#2008-01-08|4840.00
#2008-01-09|4797.17
#2008-01-10|4844.09
#2008-01-11|4921.98
#2008-01-14|4984.15
#2008-01-15|4840.04
#2008-01-16|4785.45
#2008-01-17|4732.28
#2008-01-18|4598.80
#2008-01-21| .
#2008-01-22|4459.48
#2008-01-23|4294.71
#2008-01-24|4499.78
#2008-01-25|4433.82
#2008-01-28|4495.83
#2008-01-29|4509.03
#2008-01-30|4509.43
#2008-01-31|4483.15
#2008-02-01|4551.98
#2008-02-04|4550.32
#2008-02-05|4351.99
#2008-02-06|4357.76
#2008-02-07|4236.81
#2008-02-08|4173.65
#2008-02-11|4140.75
#2008-02-12|4315.47
#2008-02-13|4367.17
#2008-02-14|4390.38
#2008-02-15|4314.39
#2008-02-18| .
#2008-02-19|4387.57
#2008-02-20|4345.16
#2008-02-21|4391.61
#2008-02-22|4315.06
#2008-02-25|4395.16
#2008-02-26|4506.61
#2008-02-27|4576.55
#2008-02-28|4542.26
#2008-02-29|4465.32
#2008-03-03|4410.74
#2008-03-04|4336.50
#2008-03-05|4432.24
#2008-03-06|4350.19
#2008-03-07|4297.61
#2008-03-10|4255.02
#2008-03-11|4372.94
#2008-03-12|4460.37
#2008-03-13|4370.30
#2008-03-14|4319.32
#2008-03-17|4217.71
#2008-03-18|4361.88
#2008-03-19|4236.01
#2008-03-20|4124.89
#2008-03-21| .
#2008-03-24|4119.01
#2008-03-25|4339.36
#2008-03-26|4337.14
#2008-03-27|4412.22
#2008-03-28|4426.46
#2008-03-31|4411.21
#2008-04-01|4524.53
#2008-04-02|4638.88
#2008-04-03|4621.72
#2008-04-04|4680.42
#2008-04-07|4710.56
#2008-04-08|4719.06
#2008-04-09|4699.87
#2008-04-10|4665.86
#2008-04-11|4630.40
#2008-04-14|4590.73
#2008-04-15|4556.91
#2008-04-16|4665.96
#2008-04-17|4644.34
#2008-04-18|4711.39
#2008-04-21|4745.43
#2008-04-22|4731.69
#2008-04-23|4672.40
#2008-04-24|4661.67
#2008-04-25|4712.77
#2008-04-28|4695.24
#2008-04-29|4658.13
#2008-04-30|4666.49
#2008-05-01|4630.97
#2008-05-02|4702.62
#2008-05-05|4712.49
#2008-05-06|4697.03
#2008-05-07|4670.52
#2008-05-08|4582.03
#2008-05-09|4524.81
#2008-05-12|4518.73
#2008-05-13|4532.99
#2008-05-14|4570.51
#2008-05-15|4568.67
#2008-05-16|4585.35
#2008-05-19|4347.35
#2008-05-20|4312.61
#2008-05-21|4285.23
#2008-05-22|4294.05
#2008-05-23|4277.54
#2008-05-26| .
#2008-05-27|4269.84
#2008-05-28|4237.05
#2008-05-29|4194.33
#2008-05-30|4286.94
#2008-06-02|4209.37
#2008-06-03|4183.60
#2008-06-04|4166.67
#2008-06-05|4166.41
#2008-06-06|4085.54
#2008-06-09|4042.84
#2008-06-10|3960.26
#2008-06-11|3900.00
#2008-06-12|3904.86
#2008-06-13|3907.13
#2008-06-16|3887.49
#2008-06-17|3928.31
#2008-06-18|3878.73
#2008-06-19|3849.57
#2008-06-20|3834.14
#2008-06-23|3780.01
#2008-06-24|3810.02
#2008-06-25|3876.69
#2008-06-26|3822.53
#2008-06-27|3772.84
#2008-06-30|3794.58
#2008-07-01|3716.95
#2008-07-02|3780.01
#2008-07-03|3797.58
#2008-07-04| .
#2008-07-07|3697.99
#2008-07-08|3630.44
#2008-07-09|3716.63
#2008-07-10|3726.74
#2008-07-11|3630.78
#2008-07-14|3651.45
#2008-07-15|3570.42
#2008-07-16|3576.56
#2008-07-17|3649.20
#2008-07-18|3730.69
#2008-07-21|3741.19
#2008-07-22|3720.84
#2008-07-23|3808.53
#2008-07-24|3823.54
#2008-07-25|3774.98
#2008-07-28|3725.70
#2008-07-29|3660.69
#2008-07-30|3689.28
#2008-07-31|3708.64
#2008-08-01|3694.17
#2008-08-04|3669.39
#2008-08-05|3821.77
#2008-08-06|3828.04
#2008-08-07|3826.99
#2008-08-08|3724.46
#2008-08-11|3775.73
#2008-08-12|3731.19
#2008-08-13|3615.91
#2008-08-14|3618.01
#2008-08-15|3567.49
#2008-08-18|3568.36
#2008-08-19|3478.85
#2008-08-20|3444.78
#2008-08-21|3413.37
#2008-08-22|3451.54
#2008-08-25|3411.67
#2008-08-26|3386.77
#2008-08-27|3371.00
#2008-08-28|3500.98
#2008-08-29|3520.25
#2008-09-01| .
#2008-09-02|3578.79
#2008-09-03|3557.54
#2008-09-04|3449.97
#2008-09-05|3363.72
#2008-09-08|3480.05
#2008-09-09|3471.34
#2008-09-10|3417.18
#2008-09-11|3344.18
#2008-09-12|3438.23
#2008-09-15|3320.82
#2008-09-16|3198.17
#2008-09-17|3090.30
#2008-09-18|3132.81
#2008-09-19|3448.02
#2008-09-22|3460.74
#2008-09-23|3420.08
#2008-09-24|3393.23
#2008-09-25|3482.80
#2008-09-26|3425.81
#2008-09-29|3199.31
#2008-09-30|3029.16
#2008-10-01|3065.82
#2008-10-02|2971.56
#2008-10-03|3089.30
#2008-10-06|2791.05
#2008-10-07|2767.27
#2008-10-08|2607.95
#2008-10-09|2601.58
#2008-10-10|2372.42
#2008-10-13|2648.31
#2008-10-14|2761.53
#2008-10-15|2616.50
#2008-10-16|2394.66
#2008-10-17|2462.40
#2008-10-20|2458.62
#2008-10-21|2429.76
#2008-10-22|2289.09
#2008-10-23|2254.77
#2008-10-24|2084.43
#2008-10-27|1932.72
#2008-10-28|1835.42
#2008-10-29|2064.25
#2008-10-30|2140.73
#2008-10-31|2188.74
#2008-11-03|2216.87
#2008-11-04|2427.61
#2008-11-05|2416.97
#2008-11-06|2273.81
#2008-11-07|2287.10
#2008-11-10|2302.24
#2008-11-11|2067.20
#2008-11-12|2018.48
#2008-11-13|2049.00
#2008-11-14|2089.01
#2008-11-17|1984.14
#2008-11-18|1960.58
#2008-11-19|1881.56
#2008-11-20|1838.81
#2008-11-21|1803.38
#2008-11-24|1971.63
#2008-11-25|1974.94
#2008-11-26|1981.72
#2008-11-27| .
#2008-11-28|1966.14
#2008-12-01|1839.03
#2008-12-02|1890.17
#2008-12-03|1882.47
#2008-12-04|1854.33
#2008-12-05|1776.67
#2008-12-08|1945.14
#2008-12-09|1967.64
#2008-12-10|1998.89
#2008-12-11|1995.48
#2008-12-12|1973.98
#2008-12-15|1988.07
#2008-12-16|2042.61
#2008-12-17|2116.25
#2008-12-18|2171.86
#2008-12-19|2169.15
#2008-12-22|2100.32
#2008-12-23|2103.72
#2008-12-24|2110.44
#2008-12-25| .
#2008-12-26|2120.62
#2008-12-29|2157.93
#2008-12-30|2173.17
#2008-12-31|2135.68
#2009-01-01| .
#2009-01-02|2185.55
#2009-01-05|2166.55
#2009-01-06|2200.73
#2009-01-07|2249.11
#2009-01-08|2257.22
#2009-01-09|2156.53
#2009-01-12|2130.18
#2009-01-13|2032.93
#2009-01-14|1951.09
#2009-01-15|1877.78
#2009-01-16|1942.31
#2009-01-19| .
#2009-01-20|1756.96
#2009-01-21|1718.06
#2009-01-22|1688.66
#2009-01-23|1646.42
#2009-01-26|1745.00
#2009-01-27|1742.86
#2009-01-28|1864.07
#2009-01-29|1811.25
#2009-01-30|1764.74
#2009-02-02|1695.81
#2009-02-03|1709.02
#2009-02-04|1712.89
#2009-02-05|1694.48
#2009-02-06|1736.51
#2009-02-09|1801.10
#2009-02-10|1766.20
#2009-02-11|1729.33
#2009-02-12|1667.02
#2009-02-13|1676.78
#2009-02-16| .
#2009-02-17|1493.13
#2009-02-18|1473.76
#2009-02-19|1472.11
#2009-02-20|1342.60
#2009-02-23|1350.25
#2009-02-24|1369.35
#2009-02-25|1340.41
#2009-02-26|1397.89
#2009-02-27|1361.52
#2009-03-02|1260.62
#2009-03-03|1225.13
#2009-03-04|1246.60
#2009-03-05|1154.11
#2009-03-06|1089.75
#2009-03-09|1052.79
#2009-03-10|1155.78
#2009-03-11|1206.50
#2009-03-12|1241.15
#2009-03-13|1252.41
#2009-03-16|1296.32
#2009-03-17|1293.07
#2009-03-18|1386.12
#2009-03-19|1477.28
#2009-03-20|1466.51
#2009-03-23|1593.23
#2009-03-24|1600.65
#2009-03-25|1638.79
#2009-03-26|1671.34
#2009-03-27|1625.45
#2009-03-30|1479.18
#2009-03-31|1558.23
#2009-04-01|1575.30
#2009-04-02|1682.85
#2009-04-03|1724.82
#2009-04-06|1699.07
#2009-04-07|1659.55
#2009-04-08|1692.02
#2009-04-09|1758.08
#2009-04-10| .
#2009-04-13|1772.99
#2009-04-14|1840.44
#2009-04-15|1832.26
#2009-04-16|1877.70
#2009-04-17|1898.10
#2009-04-20|1803.03
#2009-04-21|1792.38
#2009-04-22|1842.38
#2009-04-23|1857.56
#2009-04-24|1920.93
#2009-04-27|1917.69
#2009-04-28|1870.81
#2009-04-29|1937.34
#2009-04-30|1979.05
#2009-05-01|1979.35
#2009-05-04|2052.88
#2009-05-05|2059.34
#2009-05-06|2111.82
#2009-05-07|2099.33
#2009-05-08|2220.03
#2009-05-11|2217.54
#2009-05-12|2209.16
#2009-05-13|2049.89
#2009-05-14|2032.54
#2009-05-15|2069.40
#2009-05-18|2158.30
#2009-05-19|2221.07
#2009-05-20|2287.23
#2009-05-21|2209.16
#2009-05-22|2258.18
#2009-05-25| .
#2009-05-26|2274.70
#2009-05-27|2266.43
#2009-05-28|2235.65
#2009-05-29|2249.91
#2009-06-01|2315.51
#2009-06-02|2338.12
#2009-06-03|2278.30
#2009-06-04|2289.02
#2009-06-05|2260.80
#2009-06-08|2207.97
#2009-06-09|2244.89
#2009-06-10|2268.47
#2009-06-11|2311.07
#2009-06-12|2271.54
#2009-06-15|2179.42
#2009-06-16|2154.36
#2009-06-17|2063.60
#2009-06-18|2105.64
#2009-06-19|2095.71
#2009-06-22|2024.76
#2009-06-23|2032.71
#2009-06-24|2105.41
#2009-06-25|2072.26
#2009-06-26|2085.59
#2009-06-29|2114.21
#2009-06-30|2107.63
#2009-07-01|2162.84
#2009-07-02|2072.10
#2009-07-03| .
#2009-07-06|2018.47
#2009-07-07|2020.70
#2009-07-08|1948.52
#2009-07-09|1983.66
#2009-07-10|1938.98
#2009-07-13|1981.48
#2009-07-14|2031.02
#2009-07-15|2123.61
#2009-07-16|2141.18
#2009-07-17|2146.40
#2009-07-20|2198.06
#2009-07-21|2233.00
#2009-07-22|2236.05
#2009-07-23|2286.47
#2009-07-24|2280.06
#2009-07-27|2304.16
#2009-07-28|2257.13
#2009-07-29|2268.39
#2009-07-30|2339.83
#2009-07-31|2344.91
#2009-08-03|2435.95
#2009-08-04|2447.69
#2009-08-05|2463.62
#2009-08-06|2494.91
#2009-08-07|2511.29
#2009-08-10|2535.87
#2009-08-11|2499.95
#2009-08-12|2541.30
#2009-08-13|2600.85
#2009-08-14|2552.04
#2009-08-17|2442.48
#2009-08-18|2485.61
#2009-08-19|2480.64
#2009-08-20|2516.10
#2009-08-21|2583.77
#2009-08-24|2668.33
#2009-08-25|2687.11
#2009-08-26|2712.77
#2009-08-27|2707.10
#2009-08-28|2759.46
#2009-08-31|2703.36
#2009-09-01|2633.67
#2009-09-02|2576.27
#2009-09-03|2605.12
#2009-09-04|2642.53
#2009-09-07| .
#2009-09-08|2716.32
#2009-09-09|2753.37
#2009-09-10|2748.55
#2009-09-11|2784.17
#2009-09-14|2775.20
#2009-09-15|2772.78
#2009-09-16|2837.54
#2009-09-17|2868.22
#2009-09-18|2843.58
#2009-09-21|2776.63
#2009-09-22|2786.85
#2009-09-23|2838.43
#2009-09-24|2786.32
#2009-09-25|2807.57
#2009-09-28|2839.25
#2009-09-29|2856.55
#2009-09-30|2855.52
#2009-10-01|2783.17
#2009-10-02|2734.33
#2009-10-05|2760.64
#2009-10-06|2861.01
#2009-10-07|2850.94
#2009-10-08|2901.43
#2009-10-09|2913.60
#2009-10-12|2973.08
#2009-10-13|2939.45
#2009-10-14|3020.86
#2009-10-15|3028.81
#2009-10-16|2978.50
#2009-10-19|3027.46
#2009-10-20|2996.90
#2009-10-21|2993.65
#2009-10-22|2927.15
#2009-10-23|2862.23
#2009-10-26|2781.22
#2009-10-27|2709.84
#2009-10-28|2628.38
#2009-10-29|2717.21
#2009-10-30|2616.67
#2009-11-02|2647.06
#2009-11-03|2560.67
#2009-11-04|2647.89
#2009-11-05|2683.16
#2009-11-06|2689.06
#2009-11-09|2789.08
#2009-11-10|2779.21
#2009-11-11|2819.36
#2009-11-12|2792.13
#2009-11-13|2804.87
#2009-11-16|2862.34
#2009-11-17|2790.74
#2009-11-18|2790.80
#2009-11-19|2696.49
#2009-11-20|2664.58
#2009-11-23|2758.66
#2009-11-24|2725.80
#2009-11-25|2737.50
#2009-11-26| .
#2009-11-27|2661.94
#2009-11-30|2626.35
#2009-12-01|2721.79
#2009-12-02|2710.73
#2009-12-03|2721.83
#2009-12-04|2736.53
#2009-12-07|2701.44
#2009-12-08|2633.10
#2009-12-09|2609.29
#2009-12-10|2629.62
#2009-12-11|2600.12
#2009-12-14|2631.85
#2009-12-15|2600.86
#2009-12-16|2646.84
#2009-12-17|2571.98
#2009-12-18|2535.27
#2009-12-21|2567.88
#2009-12-22|2575.84
#2009-12-23|2613.18
#2009-12-24|2617.65
#2009-12-25| .
#2009-12-28|2657.40
#2009-12-29|2677.34
#2009-12-30|2637.30
#2009-12-31|2645.88
#2010-01-01| .
#2010-01-04|2699.83
#2010-01-05|2692.69
#2010-01-06|2695.61
#2010-01-07|2699.25
#2010-01-08|2716.22
#2010-01-11|2744.71
#2010-01-12|2733.02
#2010-01-13|2731.31
#2010-01-14|2738.90
#2010-01-15|2673.90
#2010-01-18| .
#2010-01-19|2689.51
#2010-01-20|2584.68
#2010-01-21|2540.34
#2010-01-22|2504.24
#2010-01-25|2495.83
#2010-01-26|2466.40
#2010-01-27|2405.66
#2010-01-28|2332.49
#2010-01-29|2357.33
#2010-02-01|2380.58
#2010-02-02|2441.62
#2010-02-03|2401.05
#2010-02-04|2269.83
#2010-02-05|2185.09
#2010-02-08|2198.65
#2010-02-09|2187.06
#2010-02-10|2248.28
#2010-02-11|2188.20
#2010-02-12|2177.97
#2010-02-15| .
#2010-02-16|2215.94
#2010-02-17|2256.03
#2010-02-18|2235.59
#2010-02-19|2223.98
#2010-02-22|2234.22
#2010-02-23|2169.74
#2010-02-24|2185.02
#2010-02-25|2129.00
#2010-02-26|2173.12
#2010-03-01|2157.12
#2010-03-02|2182.90
#2010-03-03|2250.60
#2010-03-04|2263.34
#2010-03-05|2320.61
#2010-03-08|2339.63
#2010-03-09|2312.16
#2010-03-10|2361.23
#2010-03-11|2340.97
#2010-03-12|2377.90
#2010-03-15|2333.07
#2010-03-16|2382.18
#2010-03-17|2433.83
#2010-03-18|2401.20
#2010-03-19|2371.77
#2010-03-22|2358.46
#2010-03-23|2365.57
#2010-03-24|2328.60
#2010-03-25|2357.71
#2010-03-26|2378.96
#2010-03-29|2389.46
#2010-03-30|2364.87
#2010-03-31|2364.56
#2010-04-01|2407.44
#2010-04-02| .
#2010-04-05|2401.93
#2010-04-06|2383.47
#2010-04-07|2357.70
#2010-04-08|2315.24
#2010-04-09|2357.77
#2010-04-12|2416.28
#2010-04-13|2405.29
#2010-04-14|2459.09
#2010-04-15|2449.19
#2010-04-16|2365.41
#2010-04-19|2335.49
#2010-04-20|2382.21
#2010-04-21|2336.67
#2010-04-22|2272.10
#2010-04-23|2286.70
#2010-04-26|2281.75
#2010-04-27|2186.69
#2010-04-28|2114.80
#2010-04-29|2134.73
#2010-04-30|2132.30
#2010-05-03|2117.94
#2010-05-04|1968.63
#2010-05-05|1901.14
#2010-05-06|1755.78
#2010-05-07|1696.13
#2010-05-10|1994.94
#2010-05-11|1939.11
#2010-05-12|1948.83
#2010-05-13|1905.49
#2010-05-14|1774.28
#2010-05-17|1769.39
#2010-05-18|1819.40
#2010-05-19|1735.10
#2010-05-20|1705.57
#2010-05-21|1782.71
#2010-05-24|1706.23
#2010-05-25|1614.30
#2010-05-26|1638.23
#2010-05-27|1734.05
#2010-05-28|1723.64
#2010-05-31| .
#2010-06-01|1690.68
#2010-06-02|1665.74
#2010-06-03|1680.41
#2010-06-04|1573.26
#2010-06-07|1552.89
#2010-06-08|1554.02
#2010-06-09|1603.29
#2010-06-10|1667.84
#2010-06-11|1701.99
#2010-06-14|1788.09
#2010-06-15|1837.11
#2010-06-16|1828.55
#2010-06-17|1836.93
#2010-06-18|1886.00
#2010-06-21|1888.11
#2010-06-22|1840.42
#2010-06-23|1819.00
#2010-06-24|1794.63
#2010-06-25|1817.59
#2010-06-28|1834.37
#2010-06-29|1714.99
#2010-06-30|1742.27
#2010-07-01|1741.07
#2010-07-02|1769.94
#2010-07-05| .
#2010-07-06|1807.58
#2010-07-07|1903.78
#2010-07-08|1934.09
#2010-07-09|1956.29
#2010-07-12|1952.49
#2010-07-13|1993.01
#2010-07-14|1991.90
#2010-07-15|1978.57
#2010-07-16|1960.82
#2010-07-19|1950.53
#2010-07-20|1929.72
#2010-07-21|1923.85
#2010-07-22|2000.79
#2010-07-23|1973.53
#2010-07-26|2021.89
#2010-07-27|2105.23
#2010-07-28|2097.41
#2010-07-29|2112.52
#2010-07-30|2092.03
#2010-08-02|2175.43
#2010-08-03|2168.83
#2010-08-04|2127.99
#2010-08-05|2106.36
#2010-08-06|2105.67
#2010-08-09|2126.91
#2010-08-10|2092.69
#2010-08-11|1980.39
#2010-08-12|1953.89
#2010-08-13|1924.90
#2010-08-16|1929.43
#2010-08-17|1954.49
#2010-08-18|1938.24
#2010-08-19|1895.66
#2010-08-20|1846.78
#2010-08-23|1861.24
#2010-08-24|1832.30
#2010-08-25|1789.56
#2010-08-26|1839.49
#2010-08-27|1834.56
#2010-08-30|1814.83
#2010-08-31|1812.46
#2010-09-01|1897.60
#2010-09-02|1906.56
#2010-09-03|1937.25
#2010-09-06| .
#2010-09-07|1880.69
#2010-09-08|1900.60
#2010-09-09|1942.08
#2010-09-10|1933.29
#2010-09-13|1991.96
#2010-09-14|2004.17
#2010-09-15|2003.39
#2010-09-16|1991.31
#2010-09-17|1960.85
#2010-09-20|1985.76
#2010-09-21|1988.08
#2010-09-22|1983.08
#2010-09-23|1955.25
#2010-09-24|2026.72
#2010-09-27|2018.12
#2010-09-28|2018.49
#2010-09-29|1996.64
#2010-09-30|2023.79
#2010-10-01|2014.25
#2010-10-04|1976.04
#2010-10-05|2056.26
#2010-10-06|2063.98
#2010-10-07|2085.68
#2010-10-08|2087.57
#2010-10-11|2088.51
#2010-10-12|2073.75
#2010-10-13|2136.63
#2010-10-14|2138.99
#2010-10-15|2128.19
#2010-10-18|2159.35
#2010-10-19|2140.58
#2010-10-20|2191.08
#2010-10-21|2209.57
#2010-10-22|2179.68
#2010-10-25|2162.42
#2010-10-26|2140.20
#2010-10-27|2119.89
#2010-10-28|2147.38
#2010-10-29|2124.76
#2010-11-01|2077.78
#2010-11-02|2124.35
#2010-11-03|2085.25
#2010-11-04|2158.38
#2010-11-05|2079.08
#2010-11-08|2072.80
#2010-11-09|2105.33
#2010-11-10|1997.56
#2010-11-11|1965.11
#2010-11-12|1983.94
#2010-11-15|1980.09
#2010-11-16|1933.12
#2010-11-17|1934.09
#2010-11-18|1964.00
#2010-11-19|1946.32
#2010-11-22|1894.59
#2010-11-23|1820.44
#2010-11-24|1813.40
#2010-11-25| .
#2010-11-26|1768.11
#2010-11-29|1690.55
#2010-11-30|1646.41
#2010-12-01|1718.74
#2010-12-02|1801.00
#2010-12-03|1843.01
#2010-12-06|1792.29
#2010-12-07|1813.24
#2010-12-08|1839.43
#2010-12-09|1866.68
#2010-12-10|1854.05
#2010-12-13|1891.08
#2010-12-14|1893.05
#2010-12-15|1836.05
#2010-12-16|1799.69
#2010-12-17|1751.34
#2010-12-20|1779.78
#2010-12-21|1826.02
#2010-12-22|1812.48
#2010-12-23|1803.41
#2010-12-24| .
#2010-12-27|1787.25
#2010-12-28|1774.06
#2010-12-29|1772.69
#2010-12-30|1754.46
#2010-12-31|1772.10
#2011-01-03|1791.62
#2011-01-04|1800.57
#2011-01-05|1764.70
#2011-01-06|1739.11
#2011-01-07|1706.20
#2011-01-10|1634.18
#2011-01-11|1663.79
#2011-01-12|1802.59
#2011-01-13|1883.42
#2011-01-14|1899.78
#2011-01-17| .
#2011-01-18|1918.93
#2011-01-19|1960.22
#2011-01-20|1989.61
#2011-01-21|2039.94
#2011-01-24|2073.45
#2011-01-25|2037.24
#2011-01-26|2019.50
#2011-01-27|2078.81
#2011-01-28|2044.91
#2011-01-31|2057.42
#2011-02-01|2104.41
#2011-02-02|2147.40
#2011-02-03|2083.85
#2011-02-04|2095.57
#2011-02-07|2120.32
#2011-02-08|2126.64
#2011-02-09|2116.93
#2011-02-10|2080.74
#2011-02-11|2080.87
#2011-02-14|2046.39
#2011-02-15|2098.07
#2011-02-16|2161.52
#2011-02-17|2175.10
#2011-02-18|2164.64
#2011-02-21| .
#2011-02-22|2038.98
#2011-02-23|2058.32
#2011-02-24|2053.41
#2011-02-25|2089.82
#2011-02-28|2100.74
#2011-03-01|2068.55
#2011-03-02|2073.84
#2011-03-03|2064.98
#2011-03-04|2080.57
#2011-03-07|2066.42
#2011-03-08|2064.63
#2011-03-09|2083.64
#2011-03-10|2032.71
#2011-03-11|2010.69
#2011-03-14|2060.76
#2011-03-15|2005.66
#2011-03-16|1927.67
#2011-03-17|1968.70
#2011-03-18|1990.28
#2011-03-21|2038.77
#2011-03-22|2040.10
#2011-03-23|2037.83
#2011-03-24|2085.40
#2011-03-25|2076.19
#2011-03-28|2074.01
#2011-03-29|1993.04
#2011-03-30|2012.43
#2011-03-31|1974.00
#2011-04-01|1986.09
#2011-04-04|1987.89
#2011-04-05|1987.93
#2011-04-06|2080.08
#2011-04-07|2084.68
#2011-04-08|2111.74
#2011-04-11|2118.77
#2011-04-12|2102.33
#2011-04-13|2096.69
#2011-04-14|2047.18
#2011-04-15|2025.11
#2011-04-18|1919.46
#2011-04-19|1941.13
#2011-04-20|1958.98
#2011-04-21|2023.21
#2011-04-22| .
#2011-04-25|2021.75
#2011-04-26|2034.79
#2011-04-27|2080.34
#2011-04-28|2117.08
#2011-04-29|2123.15
#2011-05-02|2123.01
#2011-05-03|2115.31
#2011-05-04|2077.29
#2011-05-05|2016.22
#2011-05-06|2027.25
#2011-05-09|1947.84
#2011-05-10|1993.40
#2011-05-11|1981.08
#2011-05-12|1951.90
#2011-05-13|1951.61
#2011-05-16|1940.22
#2011-05-17|1912.35
#2011-05-18|1915.50
#2011-05-19|1927.49
#2011-05-20|1865.15
#2011-05-23|1775.05
#2011-05-24|1777.70
#2011-05-25|1817.76
#2011-05-26|1794.33
#2011-05-27|1838.41
#2011-05-30| .
#2011-05-31|1879.99
#2011-06-01|1844.04
#2011-06-02|1832.33
#2011-06-03|1878.01
#2011-06-06|1839.35
#2011-06-07|1855.26
#2011-06-08|1808.27
#2011-06-09|1792.38
#2011-06-10|1754.29
#2011-06-13|1755.52
#2011-06-14|1798.32
#2011-06-15|1715.78
#2011-06-16|1688.28
#2011-06-17|1762.19
#2011-06-20|1733.97
#2011-06-21|1780.88
#2011-06-22|1775.24
#2011-06-23|1669.37
#2011-06-24|1609.54
#2011-06-27|1630.80
#2011-06-28|1657.50
#2011-06-29|1699.55
#2011-06-30|1751.81
#2011-07-01|1816.01
#2011-07-04| .
#2011-07-05|1783.11
#2011-07-06|1677.37
#2011-07-07|1654.98
#2011-07-08|1557.65
#2011-07-11|1443.25
#2011-07-12|1495.47
#2011-07-13|1541.89
#2011-07-14|1518.55
#2011-07-15|1492.75
#2011-07-18|1403.88
#2011-07-19|1464.12
#2011-07-20|1541.30
#2011-07-21|1678.51
#2011-07-22|1652.73
#2011-07-25|1551.01
#2011-07-26|1600.28
#2011-07-27|1523.92
#2011-07-28|1546.09
#2011-07-29|1544.37
#2011-08-01|1445.46
#2011-08-02|1379.61
#2011-08-03|1382.49
#2011-08-04|1287.20
#2011-08-05|1300.36
#2011-08-08|1288.09
#2011-08-09|1303.74
#2011-08-10|1181.64
#2011-08-11|1242.43
#2011-08-12|1309.24
#2011-08-15|1330.43
#2011-08-16|1348.00
#2011-08-17|1363.79
#2011-08-18|1264.38
#2011-08-19|1239.89
#2011-08-22|1240.25
#2011-08-23|1217.17
#2011-08-24|1238.46
#2011-08-25|1249.32
#2011-08-26|1233.86
#2011-08-29|1274.51
#2011-08-30|1258.09
#2011-08-31|1279.52
#2011-09-01|1274.34
#2011-09-02|1212.71
#2011-09-05| .
#2011-09-06|1103.27
#2011-09-07|1149.13
#2011-09-08|1148.57
#2011-09-09|1055.31
#2011-09-12| 986.68
#2011-09-13|1034.39
#2011-09-14|1046.76
#2011-09-15|1113.26
#2011-09-16|1088.71
#2011-09-19|1051.28
#2011-09-20|1073.98
#2011-09-21|1047.86
#2011-09-22| 994.88
#2011-09-23|1026.18
#2011-09-26|1076.74
#2011-09-27|1142.96
#2011-09-28|1139.27
#2011-09-29|1181.87
#2011-09-30|1142.25
#2011-10-03|1115.30
#2011-10-04|1071.93
#2011-10-05|1120.44
#2011-10-06|1169.78
#2011-10-07|1189.77
#2011-10-10|1264.48
#2011-10-11|1275.64
#2011-10-12|1321.80
#2011-10-13|1229.21
#2011-10-14|1266.93
#2011-10-17|1214.21
#2011-10-18|1220.68
#2011-10-19|1273.07
#2011-10-20|1174.67
#2011-10-21|1235.72
#2011-10-24|1236.78
#2011-10-25|1223.59
#2011-10-26|1211.77
#2011-10-27|1323.03
#2011-10-28|1295.27
#2011-10-31|1213.24
#2011-11-01|1076.65
#2011-11-02|1119.14
#2011-11-03|1148.23
#2011-11-04|1105.44
#2011-11-07|1121.72
#2011-11-08|1141.70
#2011-11-09|1070.96
#2011-11-10|1089.93
#2011-11-11|1159.99
#2011-11-14|1116.32
#2011-11-15|1092.00
#2011-11-16|1098.45
#2011-11-17|1080.12
#2011-11-18|1090.71
#2011-11-21|1041.65
#2011-11-22|1020.00
#2011-11-23| 973.15
#2011-11-24| .
#2011-11-25| 965.80
#2011-11-28|1022.14
#2011-11-29|1022.76
#2011-11-30|1082.11
#2011-12-01|1083.84
#2011-12-02|1110.58
#2011-12-05|1161.74
#2011-12-06|1150.75
#2011-12-07|1129.82
#2011-12-08|1053.30
#2011-12-09|1112.55
#2011-12-12|1041.98
#2011-12-13|1019.99
#2011-12-14| 980.91
#2011-12-15|1004.06
#2011-12-16|1003.07
#2011-12-19|1002.87
#2011-12-20|1055.20
#2011-12-21|1033.68
#2011-12-22|1048.93
#2011-12-23|1039.28
#2011-12-26| .
#2011-12-27|1016.34
#2011-12-28| 995.32
#2011-12-29| 995.37
#2011-12-30|1009.23
#2012-01-02| .
#2012-01-03|1045.16
#2012-01-04| 987.28
#2012-01-05| 906.23
#2012-01-06| 871.18
#2012-01-09| 834.72
#2012-01-10| 871.82
#2012-01-11| 882.83
#2012-01-12| 934.57
#2012-01-13| 919.85
#2012-01-16| .
#2012-01-17| 936.05
#2012-01-18| 935.59
#2012-01-19|1002.35
#2012-01-20|1005.52
#2012-01-23|1065.59
#2012-01-24|1065.09
#2012-01-25|1073.55
#2012-01-26|1107.03
#2012-01-27|1085.95
#2012-01-30|1057.24
#2012-01-31|1070.13
#2012-02-01|1134.26
#2012-02-02|1142.21
#2012-02-03|1160.20
#2012-02-06|1158.43
#2012-02-07|1182.36
#2012-02-08|1195.77
#2012-02-09|1193.35
#2012-02-10|1148.82
#2012-02-13|1138.98
#2012-02-14|1128.59
#2012-02-15|1135.57
#2012-02-16|1128.78
#2012-02-17|1153.26
#2012-02-20| .
#2012-02-21|1180.03
#2012-02-22|1164.38
#2012-02-23|1135.90
#2012-02-24|1164.00
#2012-02-27|1138.15
#2012-02-28|1142.80
#2012-02-29|1143.29
#2012-03-01|1194.51
#2012-03-02|1190.05
#2012-03-05|1177.64
#2012-03-06|1114.19
#2012-03-07|1143.02
#2012-03-08|1182.12
#2012-03-09|1138.86
#2012-03-12|1129.14
#2012-03-13|1155.52
#2012-03-14|1157.94
#2012-03-15|1181.32
#2012-03-16|1198.11
#2012-03-19|1201.56
#2012-03-20|1182.01
#2012-03-21|1153.74
#2012-03-22|1126.16
#2012-03-23|1139.04
#2012-03-26|1143.94
#2012-03-27|1131.36
#2012-03-28|1121.78
#2012-03-29|1061.08
#2012-03-30|1066.11
#2012-04-02|1054.97
#2012-04-03|1016.15
#2012-04-04| 974.22
#2012-04-05| 953.57
#2012-04-06| .
#2012-04-09| 954.12
#2012-04-10| 893.68
#2012-04-11| 928.41
#2012-04-12| 945.18
#2012-04-13| 891.32
#2012-04-16| 879.69
#2012-04-17| 945.28
#2012-04-18| 904.25
#2012-04-19| 882.62
#2012-04-20| 889.96
#2012-04-23| 841.07
#2012-04-24| 869.81
#2012-04-25| 905.56
#2012-04-26| 891.74
#2012-04-27| 914.27
#2012-04-30| 901.26
#2012-05-01| 900.54
#2012-05-02| 855.99
#2012-05-03| 831.23
#2012-05-04| 825.30
#2012-05-07| 850.01
#2012-05-08| 823.66
#2012-05-09| 791.21
#2012-05-10| 827.49
#2012-05-11| 820.43
#2012-05-14| 787.14
#2012-05-15| 746.72
#2012-05-16| 744.78
#2012-05-17| 723.27
#2012-05-18| 725.91
#2012-05-21| 742.54
#2012-05-22| 774.27
#2012-05-23| 730.69
#2012-05-24| 731.00
#2012-05-25| 732.64
#2012-05-28| .
#2012-05-29| 715.73
#2012-05-30| 699.88
#2012-05-31| 699.42
#2012-06-01| 702.60
#2012-06-04| 736.73
#2012-06-05| 749.73
#2012-06-06| 786.62
#2012-06-07| 793.96
#2012-06-08| 773.32
#2012-06-11| 733.47
#2012-06-12| 710.12
#2012-06-13| 720.88
#2012-06-14| 741.29
#2012-06-15| 763.73
#2012-06-18| 730.64
#2012-06-19| 767.86
#2012-06-20| 791.15
#2012-06-21| 791.45
#2012-06-22| 785.81
#2012-06-25| 734.42
#2012-06-26| 722.06
#2012-06-27| 744.43
#2012-06-28| 749.23
#2012-06-29| 837.47
#2012-07-02| 827.24
#2012-07-03| 838.88
#2012-07-04| .
#2012-07-05| 777.59
#2012-07-06| 743.81
#2012-07-09| 753.00
#2012-07-10| 750.22
#2012-07-11| 756.52
#2012-07-12| 736.95
#2012-07-13| 740.01
#2012-07-16| 733.94
#2012-07-17| 720.94
#2012-07-18| 722.16
#2012-07-19| 731.64
#2012-07-20| 677.24
#2012-07-23| 663.19
#2012-07-24| 636.07
#2012-07-25| 646.84
#2012-07-26| 708.25
#2012-07-27| 734.87
#2012-07-30| 759.51
#2012-07-31| 757.71
#2012-08-01| 758.79
#2012-08-02| 694.08
#2012-08-03| 766.35
#2012-08-06| 779.42
#2012-08-07| 803.24
#2012-08-08| 802.30
#2012-08-09| 800.83
#2012-08-10| 787.67
#2012-08-13| 792.98
#2012-08-14| 797.93
#2012-08-15| 795.37
#2012-08-16| 827.90
#2012-08-17| 842.53
#2012-08-20| 843.73
#2012-08-21| 887.37
#2012-08-22| 879.77
#2012-08-23| 868.86
#2012-08-24| 856.64
#2012-08-27| 869.29
#2012-08-28| 875.05
#2012-08-29| 866.90
#2012-08-30| 853.58
#2012-08-31| 888.81
#2012-09-03| .
#2012-09-04| 900.12
#2012-09-05| 906.36
#2012-09-06| 967.00
#2012-09-07|1003.70
#2012-09-10|1004.04
#2012-09-11|1020.49
#2012-09-12|1039.31
#2012-09-13|1017.93
#2012-09-14|1059.02
#2012-09-17|1050.10
#2012-09-18|1001.48
#2012-09-19| 998.71
#2012-09-20| 961.32
#2012-09-21| 979.36
#2012-09-24| 966.04
#2012-09-25| 985.24
#2012-09-26| 932.26
#2012-09-27| 939.95
#2012-09-28| 913.38
#2012-10-01| 949.33
#2012-10-02| 948.81
#2012-10-03| 954.27
#2012-10-04| 966.76
#2012-10-05| 999.39
#2012-10-08| 967.61
#2012-10-09| 956.85
#2012-10-10| 945.03
#2012-10-11| 972.39
#2012-10-12| 967.37
#2012-10-15| 971.02
#2012-10-16|1015.30
#2012-10-17|1046.92
#2012-10-18|1039.42
#2012-10-19|1007.36
#2012-10-22|1018.78
#2012-10-23| 993.33
#2012-10-24| 999.93
#2012-10-25| 985.76
#2012-10-26| 983.81
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 975.99
#2012-11-01| 997.48
#2012-11-02| 990.41
#2012-11-05| 966.89
#2012-11-06| 980.72
#2012-11-07| 947.76
#2012-11-08| 945.74
#2012-11-09| 933.33
#2012-11-12| 927.22
#2012-11-13| 954.23
#2012-11-14| 942.57
#2012-11-15| 944.36
#2012-11-16| 911.81
#2012-11-19| 949.98
#2012-11-20| 941.58
#2012-11-21| 952.88
#2012-11-22| .
#2012-11-23| 978.27
#2012-11-26| 972.56
#2012-11-27| 967.94
#2012-11-28| 960.28
#2012-11-29|1001.98
#2012-11-30|1000.00
#2012-12-03|1015.13
#2012-12-04|1035.76
#2012-12-05|1029.83
#2012-12-06|1013.28
#2012-12-07| 998.74
#2012-12-10| 956.98
#2012-12-11| 978.85
#2012-12-12| 996.66
#2012-12-13|1012.07
#2012-12-14|1016.05
#2012-12-17|1029.07
#2012-12-18|1053.67
#2012-12-19|1072.51
#2012-12-20|1076.11
#2012-12-21|1060.84
#2012-12-24|1062.49
#2012-12-25|1062.49
#2012-12-26|1064.66
#2012-12-27|1073.76
#2012-12-28|1066.02
#2012-12-31|1063.03
#2013-01-01|1063.03
#2013-01-02|1115.75
#2013-01-03|1104.82
#2013-01-04|1110.67
#2013-01-07|1129.97
#2013-01-08|1137.78
#2013-01-09|1168.67
#2013-01-10|1201.11
#2013-01-11|1214.86
#2013-01-14|1204.25
#2013-01-15|1208.01
#2013-01-16|1183.52
#2013-01-17|1214.54
#2013-01-18|1216.09
#2013-01-21|1227.00
#2013-01-22|1226.84
#2013-01-23|1205.19
#2013-01-24|1244.11
#2013-01-25|1253.46
#2013-01-28|1274.05
#2013-01-29|1275.65
#2013-01-30|1252.41
#2013-01-31|1269.11
#2013-02-01|1261.66
#2013-02-04|1174.72
#2013-02-05|1187.35
#2013-02-06|1174.25
#2013-02-07|1148.34
#2013-02-08|1178.59
#2013-02-11|1171.77
#2013-02-12|1197.09
#2013-02-13|1194.21
#2013-02-14|1173.44
#2013-02-15|1160.78
#2013-02-18|1150.69
#2013-02-19|1175.48
#2013-02-20|1160.59
#2013-02-21|1102.51
#2013-02-22|1116.06
#2013-02-25|1134.26
#2013-02-26|1035.91
#2013-02-27|1056.13
#2013-02-28|1052.54
#2013-03-01|1029.72
#2013-03-04|1010.92
#2013-03-05|1045.06
#2013-03-06|1040.05
#2013-03-07|1044.96
#2013-03-08|1059.81
#2013-03-11| .
#2013-03-12|1044.25
#2013-03-13|1016.37
#2013-03-14|1048.90
#2013-03-15|1055.57
#2013-03-18|1020.18
#2013-03-19| 984.11
#2013-03-20|1019.94
#2013-03-21|1023.36
#2013-03-22|1032.12
#2013-03-25| 979.67
#2013-03-26| 959.86
#2013-03-27| 947.34
#2013-03-28| 950.38
#2013-03-29| .
#2013-04-01| 950.83
#2013-04-02| 963.12
#2013-04-03| 935.13
#2013-04-04| 933.16
#2013-04-05| 960.67
#2013-04-08| 960.14
#2013-04-09| 983.81
#2013-04-10|1034.45
#2013-04-11|1045.97
#2013-04-12|1025.08
#2013-04-15|1019.64
#2013-04-16|1018.62
#2013-04-17|1003.24
#2013-04-18|1013.85
#2013-04-19|1047.03
#2013-04-22|1077.45
#2013-04-23|1108.10
#2013-04-24|1101.81
#2013-04-25|1107.18
#2013-04-26|1106.07
#2013-04-29|1139.16
#2013-04-30|1133.55
#2013-05-01|1134.32
#2013-05-02|1127.45
#2013-05-03|1142.10
#2013-05-06|1131.70
#2013-05-07|1164.81
#2013-05-08|1178.07
#2013-05-09|1156.59
#2013-05-10|1163.97
#2013-05-13|1152.10
#2013-05-14|1159.61
#2013-05-15|1168.11
#2013-05-16|1181.82
#2013-05-17|1180.80
#2013-05-20|1180.71
#2013-05-21|1166.28
#2013-05-22|1180.32
#2013-05-23|1138.47
#2013-05-24|1131.81
#2013-05-27|1151.32
#2013-05-28|1170.40
#2013-05-29|1165.85
#2013-05-30|1189.96
#2013-05-31|1178.16
#2013-06-03|1166.58
#2013-06-04|1181.97
#2013-06-05|1174.53
#2013-06-06|1139.02
#2013-06-07|1153.25
#2013-06-10|1132.43
#2013-06-11|1118.69
#2013-06-12|1099.60
#2013-06-13|1115.51
#2013-06-14|1117.71
#2013-06-17|1133.05
#2013-06-18|1143.62
#2013-06-19|1128.87
#2013-06-20|1069.90
#2013-06-21|1036.51
#2013-06-24|1037.90
#2013-06-25|1024.42
#2013-06-26|1040.77
#2013-06-27|1037.75
#2013-06-28|1015.90
#2013-07-01|1033.04
#2013-07-02|1021.44
#2013-07-03|1010.64
#2013-07-04|1050.05
#2013-07-05|1026.94
#2013-07-08|1054.25
#2013-07-09|1047.15
#2013-07-10|1038.71
#2013-07-11|1051.98
#2013-07-12|1035.54
#2013-07-15|1046.87
#2013-07-16|1047.83
#2013-07-17|1058.26
#2013-07-18|1095.66
#2013-07-19|1109.24
#2013-07-22|1129.08
#2013-07-23|1130.97
#2013-07-24|1154.75
#2013-07-25|1155.71
#2013-07-26|1159.70
#2013-07-29|1144.07
#2013-07-30|1162.17
#2013-07-31|1163.97
#2013-08-01|1181.03
#2013-08-02|1177.24
#2013-08-05|1167.59
#2013-08-06|1178.99
#2013-08-07|1200.95
#2013-08-08|1239.56
#2013-08-09|1244.13
#2013-08-12|1247.41
#2013-08-13|1250.25
#2013-08-14|1265.61
#2013-08-15|1264.18
#2013-08-16|1302.19
#2013-08-19|1260.06
#2013-08-20|1247.06
#2013-08-21|1231.50
#2013-08-22|1266.98
#2013-08-23|1269.22
#2013-08-26|1231.17
#2013-08-27|1192.17
#2013-08-28|1202.23
#2013-08-29|1209.97
#2013-08-30|1186.18
#2013-09-02|1212.11
#2013-09-03|1205.39
#2013-09-04|1186.43
#2013-09-05|1186.28
#2013-09-06|1200.17
#2013-09-09|1231.34
#2013-09-10|1241.90
#2013-09-11|1275.82
#2013-09-12|1268.99
#2013-09-13|1261.75
#2013-09-16|1286.11
#2013-09-17|1288.10
#2013-09-18|1297.96
#2013-09-19|1340.78
#2013-09-20|1325.89
#2013-09-23|1325.56
#2013-09-24|1341.83
#2013-09-25|1344.98
#2013-09-26|1312.27
#2013-09-27|1297.39
#2013-09-30|1272.71
#2013-10-01|1325.50
#2013-10-02|1364.44
#2013-10-03|1364.43
#2013-10-04|1396.77
#2013-10-07|1417.45
#2013-10-08|1413.37
#2013-10-09|1423.91
#2013-10-10|1454.18
#2013-10-11|1462.71
#2013-10-14|1473.97
#2013-10-15|1478.18
#2013-10-16|1503.59
#2013-10-17|1524.65
#2013-10-18|1531.49
#2013-10-21|1534.76
#2013-10-22|1550.94
#2013-10-23|1504.17
#2013-10-24|1530.69
#2013-10-25|1502.32
#2013-10-28|1484.85
#2013-10-29|1528.09
#2013-10-30|1519.50
#2013-10-31|1517.65
#2013-11-01|1503.30
#2013-11-04|1514.28
#2013-11-05|1488.08
#2013-11-06|1502.14
#2013-11-07|1445.95
#2013-11-08|1450.83
#2013-11-11|1474.04
#2013-11-12|1466.97
#2013-11-13|1425.50
#2013-11-14|1430.38
#2013-11-15|1416.95
#2013-11-18|1460.77
#2013-11-19|1438.54
#2013-11-20|1423.56
#2013-11-21|1442.31
#2013-11-22|1447.80
#2013-11-25|1439.51
#2013-11-26|1449.41
#2013-11-27|1469.28
#2013-11-28|1489.76
#2013-11-29|1480.83
#2013-12-02|1462.67
#2013-12-03|1439.33
#2013-12-04|1435.60
#2013-12-05|1413.17
#2013-12-06|1431.44
#2013-12-09|1450.88
#2013-12-10|1456.44
#2013-12-11|1439.74
#2013-12-12|1419.94
#2013-12-13|1419.82
#2013-12-16|1461.82
#2013-12-17|1432.77
#2013-12-18|1457.78
#2013-12-19|1471.07
#2013-12-20|1481.88
#2013-12-23|1493.26
#2013-12-24|1488.95
#2013-12-25|1488.95
#2013-12-26|1491.73
#2013-12-27|1519.55
#2013-12-30|1521.52
#2013-12-31|1517.66
#2014-01-01|1517.66
#2014-01-02|1499.49
#2014-01-03|1506.59
#2014-01-06|1533.02
#2014-01-07|1569.48
#2014-01-08|1583.79
#2014-01-09|1592.89
#2014-01-10|1597.29
#2014-01-13|1610.85
#2014-01-14|1618.14
#2014-01-15|1643.45
#2014-01-16|1610.92
#2014-01-17|1606.64
#2014-01-20|1589.62
#2014-01-21|1591.13
#2014-01-22|1585.99
#2014-01-23|1579.31
#2014-01-24|1548.58
#2014-01-27|1527.91
#2014-01-28|1545.22
#2014-01-29|1535.06
#2014-01-30|1528.86
#2014-01-31|1525.76
#2014-02-03|1478.83
#2014-02-04|1496.22
#2014-02-05|1508.71
#2014-02-06|1555.90
#2014-02-07|1579.84
#2014-02-10|1578.33
#2014-02-11|1611.43
#2014-02-12|1624.25
#2014-02-13|1629.16
#2014-02-14|1660.01
#2014-02-17|1670.05
#2014-02-18|1678.48
#2014-02-19|1676.95
#2014-02-20|1666.43
#2014-02-21|1659.05
#2014-02-24|1667.61
#2014-02-25|1671.93
#2014-02-26|1656.93
#2014-02-27|1657.46
#2014-02-28|1683.39
#2014-03-03|1606.79
#2014-03-04|1672.22
#2014-03-05|1711.83
#2014-03-06|1738.13
#2014-03-07|1717.26
#2014-03-10|1740.06
#2014-03-11|1759.17
#2014-03-12|1771.48
#2014-03-13|1756.27
#2014-03-14|1724.63
#2014-03-17|1758.50
#2014-03-18|1779.45
#2014-03-19|1778.72
#2014-03-20|1772.06
#2014-03-21|1773.07
#2014-03-24|1730.89
#2014-03-25|1738.71
#2014-03-26|1766.07
#2014-03-27|1771.47
#2014-03-28|1810.93
#2014-03-31|1853.72
#2014-04-01|1890.41
#2014-04-02|1859.06
#2014-04-03|1897.52
#2014-04-04|1912.97
#2014-04-07|1896.26
#2014-04-08|1863.93
#2014-04-09|1847.05
#2014-04-10|1819.37
#2014-04-11|1799.39
#2014-04-14|1789.70
#2014-04-15|1734.53
#2014-04-16|1814.90
#2014-04-17|1826.38
#2014-04-18|1823.70
#2014-04-21|1822.22
#2014-04-22|1856.14
#2014-04-23|1833.28
#2014-04-24|1847.36
#2014-04-25|1811.08
#2014-04-28|1821.12
#2014-04-29|1853.75
#2014-04-30|1839.45
#2014-05-01|1839.45
#2014-05-02|1838.18
#2014-05-05|1827.79
#2014-05-06|1819.54
#2014-05-07|1771.56
#2014-05-08|1818.15
#2014-05-09|1754.94
#2014-05-12|1764.45
#2014-05-13|1737.67
#2014-05-14|1720.59
#2014-05-15|1641.01
#2014-05-16|1668.70
#2014-05-19|1631.76
#2014-05-20|1646.68
#2014-05-21|1663.91
#2014-05-22|1634.85
#2014-05-23|1670.75
#2014-05-26|1748.57
#2014-05-27|1739.60
#2014-05-28|1758.59
#2014-05-29|1753.10
#2014-05-30|1779.86
#2014-06-02|1796.30
#2014-06-03|1782.98
#2014-06-04|1782.49
#2014-06-05|1815.83
#2014-06-06|1864.75
#2014-06-09|1879.67
#2014-06-10|1897.62
#2014-06-11|1842.45
#2014-06-12|1827.61
#2014-06-13|1822.81
#2014-06-16|1826.48
#2014-06-17|1847.14
#2014-06-18|1844.88
#2014-06-19|1833.48
#2014-06-20|1798.64
#2014-06-23|1774.83
#2014-06-24|1733.33
#2014-06-25|1706.30
#2014-06-26|1689.60
#2014-06-27|1688.05
#2014-06-30|1678.85
#2014-07-01|1720.50
#2014-07-02|1727.84
#2014-07-03|1738.09
#2014-07-04|1693.74
#2014-07-07|1666.83
#2014-07-08|1607.30
#2014-07-09|1634.79
#2014-07-10|1597.00
#2014-07-11|1605.20
#2014-07-14|1621.12
#2014-07-15|1593.79
#2014-07-16|1642.20
#2014-07-17|1595.07
#2014-07-18|1605.42
#2014-07-21|1576.76
#2014-07-22|1593.91
#2014-07-23|1603.59
#2014-07-24|1659.41
#2014-07-25|1637.44
#2014-07-28|1623.82
#2014-07-29|1634.08
#2014-07-30|1622.88
#2014-07-31|1593.40
#2014-08-01|1597.72
#2014-08-04|1606.35
#2014-08-05|1568.51
#2014-08-06|1510.20
#2014-08-07|1472.39
#2014-08-08|1484.82
#2014-08-11|1497.63
#2014-08-12|1495.92
#2014-08-13|1510.14
#2014-08-14|1490.53
#2014-08-15|1490.81
#2014-08-18|1504.20
#2014-08-19|1502.82
#2014-08-20|1494.96
#2014-08-21|1536.28
#2014-08-22|1531.53
#2014-08-25|1565.65
#2014-08-26|1593.23
#2014-08-27|1607.45
#2014-08-28|1559.30
#2014-08-29|1562.08
#2014-09-01|1545.78
#2014-09-02|1557.30
#2014-09-03|1596.94
#2014-09-04|1642.51
#2014-09-05|1646.60
#2014-09-08|1640.09
#2014-09-09|1617.60
#2014-09-10|1620.45
#2014-09-11|1619.30
#2014-09-12|1615.85
#2014-09-15|1598.39
#2014-09-16|1589.99
#2014-09-17|1624.78
#2014-09-18|1623.99
#2014-09-19|1597.17
#2014-09-22|1578.84
#2014-09-23|1555.67
#2014-09-24|1566.57
#2014-09-25|1535.49
#2014-09-26|1561.77
#2014-09-29|1530.15
#2014-09-30|1555.93
#2014-10-01|1549.71
#2014-10-02|1486.50
#2014-10-03|1501.76
#2014-10-06|1505.95
#2014-10-07|1489.08
#2014-10-08|1490.31
#2014-10-09|1463.68
#2014-10-10|1449.43
#2014-10-13|1456.34
#2014-10-14|1456.76
#2014-10-15|1386.43
#2014-10-16|1360.71
#2014-10-17|1420.83
#2014-10-20|1414.58
#2014-10-21|1462.28
#2014-10-22|1470.68
#2014-10-23|1481.14
#2014-10-24|1505.88
#2014-10-27|1462.33
#2014-10-28|1493.80
#2014-10-29|1445.36
#2014-10-30|1422.08
#2014-10-31|1456.02
#2014-11-03|1433.89
#2014-11-04|1409.04
#2014-11-05|1439.75
#2014-11-06|1417.32
#2014-11-07|1390.08
#2014-11-10|1397.99
#2014-11-11|1385.12
#2014-11-12|1340.88
#2014-11-13|1352.40
#2014-11-14|1370.19
#2014-11-17|1394.02
#2014-11-18|1413.54
#2014-11-19|1425.86
#2014-11-20|1408.20
#2014-11-21|1451.64
#2014-11-24|1463.23
#2014-11-25|1480.89
#2014-11-26|1481.73
#2014-11-27|1500.81
#2014-11-28|1501.39
#2014-12-01|1469.16
#2014-12-02|1470.28
#2014-12-03|1475.65
#2014-12-04|1442.80
#2014-12-05|1491.83
#2014-12-08|1492.91
#2014-12-09|1466.22
#2014-12-10|1454.25
#2014-12-11|1452.94
#2014-12-12|1420.88
#2014-12-15|1366.62
#2014-12-16|1419.59
#2014-12-17|1394.76
#2014-12-18|1421.18
#2014-12-19|1395.91
#2014-12-22|1407.88
#2014-12-23|1417.98
#2014-12-24|1419.50
#2014-12-25|1419.50
#2014-12-26|1417.28
#2014-12-29|1396.24
#2014-12-30|1389.32
#2014-12-31|1382.01
#2015-01-01|1382.01
#2015-01-02|1393.85
#2015-01-05|1318.71
#2015-01-06|1299.04
#2015-01-07|1277.48
#2015-01-08|1331.32
#2015-01-09|1283.74
#2015-01-12|1293.45
#2015-01-13|1315.37
#2015-01-14|1306.07
#2015-01-15|1305.21
#2015-01-16|1319.66
#2015-01-19|1370.18
#2015-01-20|1384.83
#2015-01-21|1409.61
#2015-01-22|1423.06
#2015-01-23|1392.14
#2015-01-26|1402.61
#2015-01-27|1415.97
#2015-01-28|1386.55
#2015-01-29|1396.17
#2015-01-30|1377.74
#2015-02-02|1383.02
#2015-02-03|1438.61
#2015-02-04|1432.61
#2015-02-05|1420.53
#2015-02-06|1412.88
#2015-02-09|1379.34
#2015-02-10|1409.16
#2015-02-11|1391.66
#2015-02-12|1439.62
#2015-02-13|1467.87
#2015-02-16|1464.09
#2015-02-17|1473.87
#2015-02-18|1497.64
#2015-02-19|1515.09
#2015-02-20|1516.05
#2015-02-23|1521.49
#2015-02-24|1529.13
#2015-02-25|1510.46
#2015-02-26|1515.05
#2015-02-27|1526.41
#2015-03-02|1513.50
#2015-03-03|1488.11
#2015-03-04|1484.81
#2015-03-05|1501.36
#2015-03-06|1492.98
#2015-03-09|1500.39
#2015-03-10|1470.55
#2015-03-11|1474.27
#2015-03-12|1481.66
#2015-03-13|1470.30
#2015-03-16|1503.75
#2015-03-17|1484.80
#2015-03-18|1469.86
#2015-03-19|1482.70
#2015-03-20|1530.69
#2015-03-23|1547.82
#2015-03-24|1576.21
#2015-03-25|1581.84
#2015-03-26|1553.68
#2015-03-27|1551.03
#2015-03-30|1566.66
#2015-03-31|1544.45
#2015-04-01|1557.21
#2015-04-02|1576.47
#2015-04-03|1591.75
#2015-04-06|1598.35
#2015-04-07|1593.69
#2015-04-08|1567.84
#2015-04-09|1560.66
#2015-04-10|1555.21
#2015-04-13|1551.24
#2015-04-14|1540.91
#2015-04-15|1545.93
#2015-04-16|1524.23
#2015-04-17|1484.29
#2015-04-20|1510.78
#2015-04-21|1488.85
#2015-04-22|1500.33
#2015-04-23|1500.69
#2015-04-24|1527.54
#2015-04-27|1562.47
#2015-04-28|1554.88
#2015-04-29|1539.22
#2015-04-30|1567.49
#2015-05-01|1569.87
#2015-05-04|1569.60
#2015-05-05|1526.98
#2015-05-06|1572.61
#2015-05-07|1592.00
#2015-05-08|1609.81
#2015-05-11|1607.92
#2015-05-12|1600.15
#2015-05-13|1630.18
#2015-05-14|1654.26
#2015-05-15|1665.97
#2015-05-18|1641.41
#2015-05-19|1646.93
#2015-05-20|1646.36
#2015-05-21|1639.59
#2015-05-22|1626.97
#2015-05-25|1565.82
#2015-05-26|1552.04
#2015-05-27|1594.24
#2015-05-28|1588.92
#2015-05-29|1575.45
#2015-06-01|1558.63
#2015-06-02|1609.50
#2015-06-03|1636.22
#2015-06-04|1627.28
#2015-06-05|1560.24
#2015-06-08|1551.71
#2015-06-09|1551.20
#2015-06-10|1601.86
#2015-06-11|1596.81
#2015-06-12|1579.85
#2015-06-15|1527.41
#2015-06-16|1530.67
#2015-06-17|1515.14
#2015-06-18|1554.35
#2015-06-19|1562.85
#2015-06-22|1646.87
#2015-06-23|1621.02
#2015-06-24|1610.37
#2015-06-25|1633.60
#2015-06-26|1636.43
#2015-06-29|1538.23
#2015-06-30|1538.48
#2015-07-01|1575.89
#2015-07-02|1545.00
#2015-07-03|1535.14
#2015-07-06|1450.04
#2015-07-07|1384.40
#2015-07-08|1443.70
#2015-07-09|1501.70
#2015-07-10|1572.33
#2015-07-13|1572.44
#2015-07-14|1558.68
#2015-07-15|1570.28
#2015-07-16|1595.87
#2015-07-17|1593.32
#2015-07-20|1615.45
#2015-07-21|1598.42
#2015-07-22|1596.56
#2015-07-23|1610.62
#2015-07-24|1601.08
#2015-07-27|1567.33
#2015-07-28|1596.04
#2015-07-29|1585.54
#2015-07-30|1577.84
#2015-07-31|1609.18
#2015-08-03|1607.88
#2015-08-04|1578.44
#2015-08-05|1600.46
#2015-08-06|1606.92
#2015-08-07|1590.06
#2015-08-10|1617.28
#2015-08-11|1615.81
#2015-08-12|1588.91
#2015-08-13|1607.83
#2015-08-14|1598.54
#2015-08-17|1607.32
#2015-08-18|1609.52
#2015-08-19|1593.00
#2015-08-20|1567.36
#2015-08-21|1528.05
#2015-08-24|1473.50
#2015-08-25|1547.50
#2015-08-26|1539.98
#2015-08-27|1551.90
#2015-08-28|1528.57
#2015-08-31|1523.07
#2015-09-01|1489.66
#2015-09-02|1504.58
#2015-09-03|1523.75
#2015-09-04|1465.60
#2015-09-07|1478.12
#2015-09-08|1509.21
#2015-09-09|1518.62
#2015-09-10|1517.38
#2015-09-11|1511.96
#2015-09-14|1496.97
#2015-09-15|1520.14
#2015-09-16|1517.87
#2015-09-17|1527.95
#2015-09-18|1495.74
#2015-09-21|1490.39
#2015-09-22|1437.72
#2015-09-23|1429.06
#2015-09-24|1426.69
#2015-09-25|1466.65
#2015-09-28|1425.31
#2015-09-29|1423.45
#2015-09-30|1454.08
#2015-10-01|1453.62
#2015-10-02|1478.08
#2015-10-05|1509.76
#2015-10-06|1525.75
#2015-10-07|1503.83
#2015-10-08|1517.42
#2015-10-09|1531.38
#2015-10-12|1523.92
#2015-10-13|1518.96
#2015-10-14|1511.65
#2015-10-15|1532.81
#2015-10-16|1546.02
#2015-10-19|1545.99
#2015-10-20|1548.70
#2015-10-21|1546.78
#2015-10-22|1542.17
#2015-10-23|1525.00
#2015-10-26|1519.46
#2015-10-27|1513.31
#2015-10-28|1534.84
#2015-10-29|1495.66
#2015-10-30|1503.56
#2015-11-02|1501.77
#2015-11-03|1482.21
#2015-11-04|1457.39
#2015-11-05|1454.82
#2015-11-06|1474.20
#2015-11-09|1448.08
#2015-11-10|1460.39
#2015-11-11|1472.88
#2015-11-12|1436.37
#2015-11-13|1431.29
#2015-11-16|1425.31
#2015-11-17|1442.60
#2015-11-18|1426.91
#2015-11-19|1446.20
#2015-11-20|1424.30
#2015-11-23|1430.80
#2015-11-24|1412.12
#2015-11-25|1434.30
#2015-11-26|1445.25
#2015-11-27|1440.47
#2015-11-30|1446.92
#2015-12-01|1450.31
#2015-12-02|1439.44
#2015-12-03|1439.44
#2015-12-04|1452.63
#2015-12-07|1450.78
#2015-12-08|1419.99
#2015-12-09|1426.05
#2015-12-10|1412.38
#2015-12-11|1396.35
#2015-12-14|1367.12
#2015-12-15|1411.44
#2015-12-16|1412.34
#2015-12-17|1420.43
#2015-12-18|1407.30
#2015-12-21|1414.76
#2015-12-22|1418.23
#2015-12-23|1417.41
#2015-12-24|1427.70
#2015-12-25|1427.70
#2015-12-28|1425.38
#2015-12-29|1436.38
#2015-12-30|1422.02
#2015-12-31|1415.44
#2016-01-01|1415.44
#2016-01-04|1358.82
#2016-01-05|1360.64
#2016-01-06|1322.46
#2016-01-07|1309.45
#2016-01-08|1302.39
#2016-01-11|1282.31
#2016-01-12|1294.84
#2016-01-13|1316.90
#2016-01-14|1288.19
#2016-01-15|1261.83
#2016-01-18|1196.71
#2016-01-19|1194.87
#2016-01-20|1122.44
#2016-01-21|1171.04
#2016-01-22|1180.88
#2016-01-25|1143.95
#2016-01-26|1163.32
#2016-01-27|1145.63
#2016-01-28|1093.46
#2016-01-29|1115.74
#2016-02-01|1109.39
#2016-02-02|1070.07
#2016-02-03|1031.23
#2016-02-04|1063.95
#2016-02-05|1034.06
#2016-02-08| 974.24
#2016-02-09| 932.70
#2016-02-10|1015.03
#2016-02-11| 959.69
#2016-02-12|1009.48
#2016-02-15|1039.97
#2016-02-16|1040.27
#2016-02-17|1065.94
#2016-02-18|1025.58
#2016-02-19|1004.32
#2016-02-22|1040.71
#2016-02-23|1018.62
#2016-02-24| 992.38
#2016-02-25|1012.59
#2016-02-26|1024.89
#2016-02-29|1025.14
#2016-03-01|1045.31
#2016-03-02|1077.13
#2016-03-03|1104.26
#2016-03-04|1094.45
#2016-03-07|1064.42
#2016-03-08|1077.38
#2016-03-09|1079.30
#2016-03-10|1103.69
#2016-03-11|1187.08
#2016-03-14|1173.80
#2016-03-15|1157.49
#2016-03-16|1145.55
#2016-03-17|1138.54
#2016-03-18|1130.03
#2016-03-21|1135.93
#2016-03-22|1127.86
#2016-03-23|1103.53
#2016-03-24|1077.22
#2016-03-25|1077.22
#2016-03-28|1082.19
#2016-03-29|1076.67
#2016-03-30|1087.23
#2016-03-31|1080.28
#2016-04-01|1057.77
#2016-04-04|1042.65
#2016-04-05|1001.21
#2016-04-06|1007.23
#2016-04-07| 973.36
#2016-04-08|1031.49
#2016-04-11|1057.35
#2016-04-12|1021.70
#2016-04-13|1081.55
#2016-04-14|1095.50
#2016-04-15|1099.04
#2016-04-18|1105.19
#2016-04-19|1100.09
#2016-04-20|1117.62
#2016-04-21|1127.96
#2016-04-22|1123.21
#2016-04-25|1098.06
#2016-04-26|1130.27
#2016-04-27|1125.43
#2016-04-28|1142.08
#2016-04-29|1122.20
#2016-05-02|1105.68
#2016-05-03|1072.14
#2016-05-04|1064.92
#2016-05-05|1039.13
#2016-05-06|1041.21
#2016-05-09|1027.36
#2016-05-10|1037.94
#2016-05-11|1019.84
#2016-05-12|1010.22
#2016-05-13|1001.72
#2016-05-16|1001.84
#2016-05-17| 987.46
#2016-05-18|1002.44
#2016-05-19| 995.88
#2016-05-20|1015.82
#2016-05-23| 973.86
#2016-05-24|1018.98
#2016-05-25|1044.40
#2016-05-26|1040.02
#2016-05-27|1034.49
#2016-05-30|1040.48
#2016-05-31|1014.59
#2016-06-01|1002.44
#2016-06-02| 993.94
#2016-06-03| 982.20
#2016-06-06| 977.53
#2016-06-07| 998.52
#2016-06-08| 990.70
#2016-06-09| 976.94
#2016-06-10| 929.17
#2016-06-13| 884.84
#2016-06-14| 851.76
#2016-06-15| 867.01
#2016-06-16| 849.17
#2016-06-17| 902.69
#2016-06-20| 937.90
#2016-06-21| 946.47
#2016-06-22| 949.71
#2016-06-23|1004.45
#2016-06-24| 793.75
#2016-06-27| 715.37
#2016-06-28| 741.89
#2016-06-29| 750.26
#2016-06-30| 764.84
#2016-07-01| 760.61
#2016-07-04| 736.10
#2016-07-05| 719.98
#2016-07-06| 701.84
#2016-07-07| 705.04
#2016-07-08| 761.33
#2016-07-11| 771.23
#2016-07-12| 824.80
#2016-07-13| 812.67
#2016-07-14| 838.59
#2016-07-15| 833.46
#2016-07-18| 839.84
#2016-07-19| 829.05
#2016-07-20| 839.71
#2016-07-21| 842.61
#2016-07-22| 836.96
#2016-07-25| 830.28
#2016-07-26| 827.98
#2016-07-27| 836.75
#2016-07-28| 819.80
#2016-07-29| 859.48
#2016-08-01| 828.39
#2016-08-02| 790.94
#2016-08-03| 785.89
#2016-08-04| 788.66
#2016-08-05| 818.16
#2016-08-08| 831.10
#2016-08-09| 840.41
#2016-08-10| 847.41
#2016-08-11| 855.24
#2016-08-12| 857.40
#2016-08-15| 858.82
#2016-08-16| 847.94
#2016-08-17| 827.96
#2016-08-18| 837.37
#2016-08-19| 805.15
#2016-08-22| 812.89
#2016-08-23| 849.41
#2016-08-24| 864.40
#2016-08-25| 850.76
#2016-08-26| 856.48
#2016-08-29| 837.54
#2016-08-30| 854.44
#2016-08-31| 874.80
#2016-09-01| 883.83
#2016-09-02| 896.47
#2016-09-05| 894.11
#2016-09-06| 889.31
#2016-09-07| 899.65
#2016-09-08| 915.27
#2016-09-09| 903.67
#2016-09-12| 881.94
#2016-09-13| 865.66
#2016-09-14| 862.64
#2016-09-15| 860.96
#2016-09-16| 823.95
#2016-09-19| 842.58
#2016-09-20| 826.98
#2016-09-21| 839.09
#2016-09-22| 853.67
#2016-09-23| 839.13
#2016-09-26| 825.04
#2016-09-27| 810.39
#2016-09-28| 814.23
#2016-09-29| 815.07
#2016-09-30| 822.47
#2016-10-03| 812.12
#2016-10-04| 808.62
#2016-10-05| 837.81
#2016-10-06| 842.41
#2016-10-07| 839.64
#2016-10-10| 846.98
#2016-10-11| 830.46
#2016-10-12| 835.45
#2016-10-13| 816.33
#2016-10-14| 832.96
#2016-10-17| 843.29
#2016-10-18| 859.90
#2016-10-19| 868.23
#2016-10-20| 872.70
#2016-10-21| 872.16
#2016-10-24| 892.75
#2016-10-25| 882.60
#2016-10-26| 894.11
#2016-10-27| 905.59
#2016-10-28| 894.96
#2016-10-31| 879.34
#2016-11-01| 875.23
#2016-11-02| 849.96
#2016-11-03| 850.02
#2016-11-04| 841.90
#2016-11-07| 868.33
#2016-11-08| 876.16
#2016-11-09| 871.98
#2016-11-10| 885.78
#2016-11-11| 888.97
#2016-11-14| 877.29
#2016-11-15| 862.09
#2016-11-16| 840.91
#2016-11-17| 825.77
#2016-11-18| 800.98
#2016-11-21| 795.33
#2016-11-22| 810.43
#2016-11-23| 799.45
#2016-11-24| 797.07
#2016-11-25| 800.41
#2016-11-28| 775.10
#2016-11-29| 804.19
#2016-11-30| 823.46
#2016-12-01| 842.71
#2016-12-02| 841.11
#2016-12-05| 835.66
#2016-12-06| 896.55
#2016-12-07| 938.59
#2016-12-08| 956.52
#2016-12-09| 930.49
#2016-12-12| 930.91
#2016-12-13| 968.62
#2016-12-14| 948.93
#2016-12-15| 959.12
#2016-12-16| 960.85
#2016-12-19| 948.34
#2016-12-20| 959.83
#2016-12-21| 965.99
#2016-12-22| 967.58
#2016-12-23| 974.90
#2016-12-26| 974.90
#2016-12-27| 972.30
#2016-12-28| 955.11
#2016-12-29| 955.24
#2016-12-30| 962.55
#2017-01-02| 978.75
#2017-01-03| 979.39
#2017-01-04| 995.64
#2017-01-05|1010.38
#2017-01-06|1006.21
#2017-01-09| 975.95
#2017-01-10| 979.10
#2017-01-11| 966.45
#2017-01-12| 972.31
#2017-01-13| 990.83
#2017-01-16| 972.26
#2017-01-17| 984.59
#2017-01-18| 984.21
#2017-01-19| 991.87
#2017-01-20| 996.39
#2017-01-23| 995.03
#2017-01-24|1006.83
#2017-01-25|1023.90
#2017-01-26|1004.90
#2017-01-27| 999.78
#2017-01-30| 964.21
#2017-01-31| 958.69
#2017-02-01| 969.78
#2017-02-02| 972.60
#2017-02-03| 981.68
#2017-02-06| 885.26
#2017-02-07| 873.45
#2017-02-08| 874.00
#2017-02-09| 877.75
#2017-02-10| 866.06
#2017-02-13| 876.85
#2017-02-14| 886.44
#2017-02-15| 884.77
#2017-02-16| 891.13
#2017-02-17| 887.51
#2017-02-20| 881.27
#2017-02-21| 866.94
#2017-02-22| 855.32
#2017-02-23| 854.33
#2017-02-24| 833.52
#2017-02-27| 855.75
#2017-02-28| 858.58
#2017-03-01| 881.12
#2017-03-02| 879.66
#2017-03-03| 900.76
#2017-03-06| 894.42
#2017-03-07| 892.73
#2017-03-08| 895.44
#2017-03-09| 912.22
#2017-03-10| 934.32
#2017-03-13| 936.95
#2017-03-14| 923.37
#2017-03-15| 934.30
#2017-03-16| 959.12
#2017-03-17| 960.98
#2017-03-20| 960.11
#2017-03-21| 967.18
#2017-03-22| 966.12
#2017-03-23| 973.80
#2017-03-24| 975.25
#2017-03-27| 977.43
#2017-03-28| 983.62
#2017-03-29| 967.52
#2017-03-30| 966.47
#2017-03-31| 971.43
#2017-04-03| 952.39
#2017-04-04| 953.31
#2017-04-05| 953.41
#2017-04-06| 953.71
#2017-04-07| 950.04
#2017-04-10| 942.28
#2017-04-11| 932.50
#2017-04-12| 920.82
#2017-04-13| 908.00
#2017-04-14| 908.00
#2017-04-17| 911.29
#2017-04-18| 902.31
#2017-04-19| 935.19
#2017-04-20| 948.62
#2017-04-21| 942.41
#2017-04-24|1026.82
#2017-04-25|1050.73
#2017-04-26|1035.43
#2017-04-27|1014.46
#2017-04-28|1019.79
#2017-05-01|1022.41
#2017-05-02|1026.35
#2017-05-03|1034.27
#2017-05-04|1064.08
#2017-05-05|1088.31
#2017-05-08|1079.52
#2017-05-09|1073.14
#2017-05-10|1071.24
#2017-05-11|1069.89
#2017-05-12|1082.54
#2017-05-15|1092.55
#2017-05-16|1103.36
#2017-05-17|1083.24
#2017-05-18|1084.60
#2017-05-19|1104.14
#2017-05-22|1087.92
#2017-05-23|1093.00
#2017-05-24|1088.71
#2017-05-25|1085.82
#2017-05-26|1071.79
#2017-05-29|1040.03
#2017-05-30|1034.73
#2017-05-31|1032.93
#2017-06-01|1038.07
#2017-06-02|1042.98
#2017-06-05|1026.66
#2017-06-06|1027.57
#2017-06-07|1028.02
#2017-06-08|1044.90
#2017-06-09|1048.06
#2017-06-12|1044.53
#2017-06-13|1056.65
#2017-06-14|1054.57
#2017-06-15|1036.16
#2017-06-16|1040.15
#2017-06-19|1037.48
#2017-06-20|1024.95
#2017-06-21|1049.30
#2017-06-22|1042.85
#2017-06-23|1043.44
#2017-06-26|1065.25
#2017-06-27|1077.74
#2017-06-28|1110.68
#2017-06-29|1108.22
#2017-06-30|1097.44
#2017-07-03|1122.94
#2017-07-04|1130.95
#2017-07-05|1121.89
#2017-07-06|1147.29
#2017-07-07|1140.85
#2017-07-10|1146.87
#2017-07-11|1142.08
#2017-07-12|1154.19
#2017-07-13|1154.09
#2017-07-14|1153.33
#2017-07-17|1156.06
#2017-07-18|1156.52
#2017-07-19|1150.38
#2017-07-20|1162.61
#2017-07-21|1151.72
#2017-07-24|1159.87
#2017-07-25|1176.21
#2017-07-26|1173.43
#2017-07-27|1181.41
#2017-07-28|1181.24
#2017-07-31|1186.99
#2017-08-01|1192.96
#2017-08-02|1198.92
#2017-08-03|1222.96
#2017-08-04|1218.10
#2017-08-07|1235.11
#2017-08-08|1228.99
#2017-08-09|1212.80
#2017-08-10|1200.87
#2017-08-11|1188.56
#2017-08-14|1200.99
#2017-08-15|1194.36
#2017-08-16|1210.27
#2017-08-17|1201.52
#2017-08-18|1208.63
#2017-08-21|1205.80
#2017-08-22|1191.54
#2017-08-23|1181.65
#2017-08-24|1185.93
#2017-08-25|1196.95
#2017-08-28|1207.17
#2017-08-29|1190.16
#2017-08-30|1177.23
#2017-08-31|1182.23
#2017-09-01|1188.93
#2017-09-04|1188.25
#2017-09-05|1176.84
#2017-09-06|1176.87
#2017-09-07|1172.44
#2017-09-08|1179.01
#2017-09-11|1202.32
#2017-09-12|1218.54
#2017-09-13|1219.51
#2017-09-14|1216.05
#2017-09-15|1218.81
#2017-09-18|1227.16
#2017-09-19|1233.30
#2017-09-20|1226.15
#2017-09-21|1233.45
#2017-09-22|1238.91
#2017-09-25|1216.23
#2017-09-26|1208.09
#2017-09-27|1223.97
#2017-09-28|1231.27
#2017-09-29|1240.92
#2017-10-02|1235.62
#2017-10-03|1233.88
#2017-10-04|1207.80
#2017-10-05|1203.41
#2017-10-06|1199.92
#2017-10-09|1196.03
#2017-10-10|1192.14
#2017-10-11|1207.79
#2017-10-12|1195.69
#2017-10-13|1191.75
#2017-10-16|1191.07
#2017-10-17|1179.65
#2017-10-18|1185.47
#2017-10-19|1181.22
#2017-10-20|1190.53
#2017-10-23|1185.43
#2017-10-24|1202.45
#2017-10-25|1205.99
#2017-10-26|1203.60
#2017-10-27|1175.00
#2017-10-30|1177.56
#2017-10-31|1171.40
#2017-11-01|1172.45
#2017-11-02|1184.20
#2017-11-03|1165.86
#2017-11-06|1158.30
#2017-11-07|1154.89
#2017-11-08|1151.10
#2017-11-09|1158.98
#2017-11-10|1166.83
#2017-11-13|1158.33
#2017-11-14|1156.59
#2017-11-15|1163.20
#2017-11-16|1158.94
#2017-11-17|1154.04
#2017-11-20|1151.08
#2017-11-21|1146.29
#2017-11-22|1158.75
#2017-11-23|1167.28
#2017-11-24|1185.38
#2017-11-27|1168.74
#2017-11-28|1170.80
#2017-11-29|1178.29
#2017-11-30|1190.50
#2017-12-01|1169.02
#2017-12-04|1179.45
#2017-12-05|1175.13
#2017-12-06|1160.58
#2017-12-07|1174.52
#2017-12-08|1197.31
#2017-12-11|1194.85
#2017-12-12|1187.45
#2017-12-13|1166.33
#2017-12-14|1157.36
#2017-12-15|1148.50
#2017-12-18|1163.34
#2017-12-19|1161.81
#2017-12-20|1157.57
#2017-12-21|1164.01
#2017-12-22|1158.01
#2017-12-25|1158.01
#2017-12-26|1161.05
#2017-12-27|1161.40
#2017-12-28|1165.52
#2017-12-29|1158.32
#2018-01-01|1158.32
#2018-01-02|1159.67
#2018-01-03|1155.47
#2018-01-04|1187.56
#2018-01-05|1185.21
#2018-01-08|1181.72
#2018-01-09|1189.98
#2018-01-10|1231.20
#2018-01-11|1249.00
#2018-01-12|1267.78
#2018-01-15|1287.30
#2018-01-16|1278.05
#2018-01-17|1281.98
#2018-01-18|1292.50
#2018-01-19|1294.02
#2018-01-22|1314.60
#2018-01-23|1315.86
#2018-01-24|1322.32
#2018-01-25|1351.60
#2018-01-26|1348.10
#2018-01-29|1340.57
#2018-01-30|1327.93
#2018-01-31|1337.70
#2018-02-01|1336.38
#2018-02-02|1321.57
#2018-02-05|1300.95
#2018-02-06|1280.45
#2018-02-07|1312.34
#2018-02-08|1299.58
#2018-02-09|1285.03
#2018-02-12|1292.61
#2018-02-13|1277.18
#2018-02-14|1299.75
#2018-02-15|1306.89
#2018-02-16|1319.37
#2018-02-19|1301.24
#2018-02-20|1296.99
#2018-02-21|1297.33
#2018-02-22|1280.25
#2018-02-23|1285.67
#2018-02-26|1285.03
#2018-02-27|1289.53
#2018-02-28|1283.49
#2018-03-01|1276.83
#2018-03-02|1261.46
#2018-03-05|1234.37
#2018-03-06|1264.88
#2018-03-07|1283.82
#2018-03-08|1283.45
#2018-03-09|1275.99
#2018-03-12|1276.96
#2018-03-13|1282.63
#2018-03-14|1262.44
#2018-03-15|1276.52
#2018-03-16|1286.60
#2018-03-19|1282.58
#2018-03-20|1283.00
#2018-03-21|1274.05
#2018-03-22|1259.13
#2018-03-23|1258.48
#2018-03-26|1247.95
#2018-03-27|1248.74
#2018-03-28|1252.45
#2018-03-29|1251.30
#2018-03-30|1251.30
#2018-04-02|1252.42
#2018-04-03|1249.75
#2018-04-04|1249.75
#2018-04-05|1266.74
#2018-04-06|1267.21
#2018-04-09|1279.41
#2018-04-10|1284.39
#2018-04-11|1275.53
#2018-04-12|1286.98
#2018-04-13|1287.49
#2018-04-16|1295.54
#2018-04-17|1310.91
#2018-04-18|1321.84
#2018-04-19|1325.87
#2018-04-20|1326.13
#2018-04-23|1333.43
#2018-04-24|1339.91
#2018-04-25|1319.16
#2018-04-26|1318.62
#2018-04-27|1307.12
#2018-04-30|1309.63
#2018-05-01|1299.61
#2018-05-02|1301.00
#2018-05-03|1289.17
#2018-05-04|1291.48
#2018-05-07|1294.97
#2018-05-08|1264.85
#2018-05-09|1275.71
#2018-05-10|1273.66
#2018-05-11|1288.38
#2018-05-14|1290.51
#2018-05-15|1283.56
#2018-05-16|1234.14
#2018-05-17|1224.00
#2018-05-18|1190.72
#2018-05-21|1148.14
#2018-05-22|1162.53
#2018-05-23|1137.82
#2018-05-24|1126.81
#2018-05-25|1088.68
#2018-05-28|1047.45
#2018-05-29| 996.86
#2018-05-30|1024.74
#2018-05-31|1032.81
#2018-06-01|1066.21
#2018-06-04|1061.61
#2018-06-05|1027.64
#2018-06-06|1043.94
#2018-06-07|1039.63
#2018-06-08|1013.75
#2018-06-11|1067.99
#2018-06-12|1066.61
#2018-06-13|1073.96
#2018-06-14|1063.24
#2018-06-15|1044.87
#2018-06-18|1043.29
#2018-06-19|1047.44
#2018-06-20|1065.21
#2018-06-21|1045.29
#2018-06-22|1061.30
#2018-06-25|1039.29
#2018-06-26|1031.19
#2018-06-27|1012.37
#2018-06-28|1018.00
#2018-06-29|1036.04
#2018-07-02|1023.66
#2018-07-03|1047.29
#2018-07-04|1048.98
#2018-07-05|1065.87
#2018-07-06|1070.10
#2018-07-09|1076.31
#2018-07-10|1060.82
#2018-07-11|1043.57
#2018-07-12|1038.72
#2018-07-13|1040.41
#2018-07-16|1046.23
#2018-07-17|1052.46
#2018-07-18|1043.20
#2018-07-19|1030.12
#2018-07-20|1032.61
#2018-07-23|1032.76
#2018-07-24|1056.29
#2018-07-25|1049.29
#2018-07-26|1061.39
#2018-07-27|1071.00
#2018-07-30|1081.20
#2018-07-31|1102.92
#2018-08-01|1077.82
#2018-08-02|1038.22
#2018-08-03|1044.02
#2018-08-06|1036.40
#2018-08-07|1051.27
#2018-08-08|1046.55
#2018-08-09|1034.12
#2018-08-10| 991.15
#2018-08-13| 975.44
#2018-08-14| 962.53
#2018-08-15| 957.45
#2018-08-16| 956.73
#2018-08-17| 949.12
#2018-08-20| 949.24
#2018-08-21| 978.30
#2018-08-22| 983.02
#2018-08-23| 974.42
#2018-08-24| 981.36
#2018-08-27| 982.53
#2018-08-28| 972.24
#2018-08-29| 976.30
#2018-08-30| 957.51
#2018-08-31| 944.19
#2018-09-03| 956.86
#2018-09-04| 979.97
#2018-09-05|1009.00
#2018-09-06|1001.33
#2018-09-07| 989.05
#2018-09-10|1025.98
#2018-09-11|1014.84
#2018-09-12|1018.85
#2018-09-13|1021.83
#2018-09-14|1023.57
#2018-09-17|1044.16
#2018-09-18|1046.34
#2018-09-19|1052.93
#2018-09-20|1060.22
#2018-09-21|1070.32
#2018-09-24|1063.26
#2018-09-25|1084.69
#2018-09-26|1074.81
#2018-09-27|1056.10
#2018-09-28| 985.47
#2018-10-01| 961.39
#2018-10-02| 948.78
#2018-10-03| 953.64
#2018-10-04| 960.62
#2018-10-05| 942.87
#2018-10-08| 907.06
#2018-10-09| 914.32
#2018-10-10| 918.46
#2018-10-11| 900.37
#2018-10-12| 897.54
#2018-10-15| 900.41
#2018-10-16| 911.76
#2018-10-17| 899.65
#2018-10-18| 872.91
#2018-10-19| 870.82
#2018-10-22| 858.49
#2018-10-23| 852.74
#2018-10-24| 825.84
#2018-10-25| 843.59
#2018-10-26| 833.30
#2018-10-29| 861.25
#2018-10-30| 856.33
#2018-10-31| 850.77
#2018-11-01| 865.72
#2018-11-02| 879.84
#2018-11-05| 870.28
#2018-11-06| 874.39
#2018-11-07| 891.58
#2018-11-08| 879.81
#2018-11-09| 869.02
#2018-11-12| 848.81
#2018-11-13| 862.91
#2018-11-14| 855.28
#2018-11-15| 847.34
#2018-11-16| 847.84
#2018-11-19| 851.35
#2018-11-20| 826.72
#2018-11-21| 840.98
#2018-11-22| 839.65
#2018-11-23| 844.39
#2018-11-26| 879.17
#2018-11-27| 876.06
#2018-11-28| 881.43
#2018-11-29| 885.70
#2018-11-30| 881.41
#2018-12-03| 905.67
#2018-12-04| 890.22
#2018-12-05| 892.88
#2018-12-06| 854.64
#2018-12-07| 856.79
#2018-12-10| 838.69
#2018-12-11| 834.17
#2018-12-12| 858.66
#2018-12-13| 862.93
#2018-12-14| 852.13
#2018-12-17| 840.11
#2018-12-18| 841.66
#2018-12-19| 862.11
#2018-12-20| 836.01
#2018-12-21| 822.33
#2018-12-24| 822.33
#2018-12-25| 822.33
#2018-12-26| 821.90
#2018-12-27| 811.28
#2018-12-28| 832.18
#2018-12-31| 831.97
#2019-01-01| 831.97
#2019-01-02| 818.40
#2019-01-03| 818.68
#2019-01-04| 853.20
#2019-01-07| 867.64
#2019-01-08| 860.69
#2019-01-09| 870.59
#2019-01-10| 876.38
#2019-01-11| 873.69
#2019-01-14| 863.17
#2019-01-15| 848.85
#2019-01-16| 874.99
#2019-01-17| 871.01
#2019-01-18| 878.09
#2019-01-21| 877.47
#2019-01-22| 868.21
#2019-01-23| 874.63
#2019-01-24| 874.05
#2019-01-25| 892.47
#2019-01-28| 885.59
#2019-01-29| 882.59
#2019-01-30| 884.09
#2019-01-31| 865.48
#2019-02-01| 851.15
#2019-02-04| 848.74
#2019-02-05| 860.08
#2019-02-06| 872.83
#2019-02-07| 852.92
#2019-02-08| 847.94
#2019-02-11| 857.20
#2019-02-12| 869.14
#2019-02-13| 878.62
#2019-02-14| 864.03
#2019-02-15| 890.28
#2019-02-18| 904.35
#2019-02-19| 898.53
#2019-02-20| 901.07
#2019-02-21| 891.07
#2019-02-22| 892.38
#2019-02-25| 908.28
#2019-02-26| 910.27
#2019-02-27| 925.43
#2019-02-28| 942.17
#2019-03-01| 940.51
#2019-03-04| 936.91
#2019-03-05| 934.84
#2019-03-06| 943.94
#2019-03-07| 917.21
#2019-03-08| 907.96
#2019-03-11| 917.50
#2019-03-12| 918.59
#2019-03-13| 928.11
#2019-03-14| 936.69
#2019-03-15| 947.90
#2019-03-18| 964.20
#2019-03-19| 969.74
#2019-03-20| 965.21
#2019-03-21| 962.11
#2019-03-22| 933.14
#2019-03-25| 935.20
#2019-03-26| 929.98
#2019-03-27| 938.99
#2019-03-28| 933.21
#2019-03-29| 938.06
#2019-04-01| 955.74
#2019-04-02| 948.52
#2019-04-03| 965.24
#2019-04-04| 965.52
#2019-04-05| 965.50
#2019-04-08| 967.29
#2019-04-09| 966.86
#2019-04-10| 960.96
#2019-04-11| 967.93
#2019-04-12| 991.33
#2019-04-15| 999.22
#2019-04-16|1010.01
#2019-04-17|1019.03
#2019-04-18|1006.67
#2019-04-19|1006.67
#2019-04-22|1007.70
#2019-04-23| 992.48
#2019-04-24| 977.97
#2019-04-25| 973.46
#2019-04-26| 979.70
#2019-04-29| 993.29
#2019-04-30| 996.67
#2019-05-01| 999.64
#2019-05-02| 991.68
#2019-05-03| 988.71
#2019-05-06| 970.21
#2019-05-07| 951.82
#2019-05-08| 949.41
#2019-05-09| 928.92
#2019-05-10| 932.50
#2019-05-13| 914.92
#2019-05-14| 920.94
#2019-05-15| 913.14
#2019-05-16| 928.26
#2019-05-17| 917.46
#2019-05-20| 877.52
#2019-05-21| 878.23
#2019-05-22| 866.81
#2019-05-23| 850.39
#2019-05-24| 867.12
#2019-05-27| 859.73
#2019-05-28| 849.89
#2019-05-29| 842.84
#2019-05-30| 842.48
#2019-05-31| 836.03
#2019-06-03| 836.26
#2019-06-04| 858.29
#2019-06-05| 850.79
#2019-06-06| 845.96
#2019-06-07| 854.27
#2019-06-10| 861.84
#2019-06-11| 866.24
#2019-06-12| 857.81
#2019-06-13| 860.82
#2019-06-14| 852.91
#2019-06-17| 852.84
#2019-06-18| 869.85
#2019-06-19| 884.20
#2019-06-20| 887.11
#2019-06-21| 890.70
#2019-06-24| 891.88
#2019-06-25| 884.26
#2019-06-26| 890.25
#2019-06-27| 895.27
#2019-06-28| 899.88
#2019-07-01| 891.69
#2019-07-02| 893.57
#2019-07-03| 926.43
#2019-07-04| 947.70
#2019-07-05| 939.73
#2019-07-08| 932.12
#2019-07-09| 928.88
#2019-07-10| 940.69
#2019-07-11| 945.53
#2019-07-12| 943.62
#2019-07-15| 941.24
#2019-07-16| 946.46
#2019-07-17| 938.00
#2019-07-18| 939.15
#2019-07-19| 918.12
#2019-07-22| 920.67
#2019-07-23| 924.18
#2019-07-24| 924.48
#2019-07-25| 920.90
#2019-07-26| 914.34
#2019-07-29| 906.94
#2019-07-30| 887.81
#2019-07-31| 890.12
#2019-08-01| 892.98
#2019-08-02| 877.37
#2019-08-05| 879.54
#2019-08-06| 872.81
#2019-08-07| 863.43
#2019-08-08| 875.12
#2019-08-09| 840.04
#2019-08-12| 833.14
#2019-08-13| 846.96
#2019-08-14| 823.23
#2019-08-15| 820.17
#2019-08-16| 834.44
#2019-08-19| 849.01
#2019-08-20| 842.10
#2019-08-21| 855.24
#2019-08-22| 858.66
#2019-08-23| 844.85
#2019-08-26| 854.72
#2019-08-27| 863.16
#2019-08-28| 863.86
#2019-08-29| 882.11
#2019-08-30| 871.26
#2019-09-02| 871.81
#2019-09-03| 871.59
#2019-09-04| 891.55
#2019-09-05| 908.31
#2019-09-06| 909.77
#2019-09-09| 924.09
#2019-09-10| 922.80
#2019-09-11| 914.89
#2019-09-12| 926.56
#2019-09-13| 950.60
#2019-09-16| 932.34
#2019-09-17| 923.10
#2019-09-18| 928.64
#2019-09-19| 945.21
#2019-09-20| 943.08
#2019-09-23| 926.99
#2019-09-24| 922.77
#2019-09-25| 917.63
#2019-09-26| 920.88
#2019-09-27| 926.61
#2019-09-30| 926.20
#2019-10-01| 920.94
#2019-10-02| 898.06
#2019-10-03| 902.87
#2019-10-04| 903.16
#2019-10-07| 911.59
#2019-10-08| 899.88
#2019-10-09| 906.10
#2019-10-10| 925.42
#2019-10-11| 947.23
#2019-10-14| 943.19
#2019-10-15| 960.47
#2019-10-16| 971.50
#2019-10-17| 979.47
#2019-10-18| 985.22
#2019-10-21| 997.33
#2019-10-22| 996.78
#2019-10-23| 993.71
#2019-10-24| 991.83
#2019-10-25| 989.78
#2019-10-28| 994.04
#2019-10-29| 997.04
#2019-10-30| 989.05
#2019-10-31| 991.14
#2019-11-01|1003.54
#2019-11-04|1017.73
#2019-11-05|1020.35
#2019-11-06|1021.01
#2019-11-07|1040.52
#2019-11-08|1030.16
#2019-11-11|1033.94
#2019-11-12|1049.03
#2019-11-13|1035.97
#2019-11-14|1030.49
#2019-11-15|1039.81
#2019-11-18|1037.13
#2019-11-19|1033.46
#2019-11-20|1032.50
#2019-11-21|1035.68
#2019-11-22|1031.97
#2019-11-25|1038.30
#2019-11-26|1038.25
#2019-11-27|1032.65
#2019-11-28|1026.36
#2019-11-29|1023.76
#2019-12-02|1013.53
#2019-12-03|1009.31
#2019-12-04|1025.32
#2019-12-05|1019.22
#2019-12-06|1025.58
#2019-12-09|1019.79
#2019-12-10|1027.15
#2019-12-11|1026.05
#2019-12-12|1046.30
#2019-12-13|1037.37
#2019-12-16|1048.42
#2019-12-17|1050.21
#2019-12-18|1049.14
#2019-12-19|1052.59
#2019-12-20|1057.40
#2019-12-23|1050.98
#2019-12-24|1051.21
#2019-12-25|1051.21
#2019-12-26|1052.02
#2019-12-27|1045.50
#2019-12-30|1042.13
#2019-12-31|1044.13
#2020-01-01|1044.13
#2020-01-02|1059.96
#2020-01-03|1042.89
#2020-01-06|1034.47
#2020-01-07|1038.10
#2020-01-08|1040.26
#2020-01-09|1054.77
#2020-01-10|1050.38
#2020-01-13|1045.24
#2020-01-14|1047.86
#2020-01-15|1036.84
#2020-01-16|1041.03
#2020-01-17|1040.77
#2020-01-20|1032.34
#2020-01-21|1033.65
#2020-01-22|1018.64
#2020-01-23|1010.06
#2020-01-24|1011.12
#2020-01-27| 993.12
#2020-01-28|1016.33
#2020-01-29|1020.20
#2020-01-30|1002.72
#2020-01-31| 981.45
#2020-02-03| 989.92
#2020-02-04|1012.50
#2020-02-05|1030.91
#2020-02-06|1053.33
#2020-02-07|1056.29
#2020-02-10|1055.32
#2020-02-11|1061.58
#2020-02-12|1067.67
#2020-02-13|1063.13
#2020-02-14|1061.46
#2020-02-17|1074.24
#2020-02-18|1086.63
#2020-02-19|1092.00
#2020-02-20|1071.61
#2020-02-21|1055.48
#2020-02-24| 996.37
#2020-02-25| 982.77
#2020-02-26| 994.75
#2020-02-27| 970.66
#2020-02-28| 934.79
#2020-03-02| 916.44
#2020-03-03| 909.63
#2020-03-04| 899.27
#2020-03-05| 877.75
#2020-03-06| 864.39
#2020-03-09| 775.26
#2020-03-10| 742.42
#2020-03-11| 754.52
#2020-03-12| 623.34
#2020-03-13| 664.99
#2020-03-16| 610.33
#2020-03-17| 605.53
#2020-03-18| 580.97
#2020-03-19| 588.47
#2020-03-20| 603.36
#2020-03-23| 599.80
#2020-03-24| 662.43
#2020-03-25| 678.53
#2020-03-26| 702.19
#2020-03-27| 676.78
#2020-03-30| 650.80
#2020-03-31| 648.94
#2020-04-01| 626.34
#2020-04-02| 629.99
#2020-04-03| 606.51
#2020-04-06| 643.08
#2020-04-07| 664.50
#2020-04-08| 662.50
#2020-04-09| 671.15
#2020-04-10| 671.15
#2020-04-13| 668.82
#2020-04-14| 664.22
#2020-04-15| 624.27
#2020-04-16| 619.84
#2020-04-17| 631.83
#2020-04-20| 633.65
#2020-04-21| 606.87
#2020-04-22| 615.30
#2020-04-23| 630.63
#2020-04-24| 617.39
#2020-04-27| 642.66
#2020-04-28| 660.01
#2020-04-29| 677.67
#2020-04-30| 662.32
#2020-05-01| 665.68
#2020-05-04| 636.55
#2020-05-05| 646.03
#2020-05-06| 632.15
#2020-05-07| 629.07
#2020-05-08| 643.00
#2020-05-11| 641.40
#2020-05-12| 647.82
#2020-05-13| 629.97
#2020-05-14| 616.50
#2020-05-15| 618.33
#2020-05-18| 640.10
#2020-05-19| 633.85
#2020-05-20| 639.01
#2020-05-21| 627.93
#2020-05-22| 637.79
#2020-05-25| 643.59
#2020-05-26| 668.56
#2020-05-27| 682.46
#2020-05-28| 701.85
#2020-05-29| 700.67
#2020-06-01| 717.19
#2020-06-02| 737.02
#2020-06-03| 766.87
#2020-06-04| 783.34
#2020-06-05| 813.34
#2020-06-08| 825.30
#2020-06-09| 806.06
#2020-06-10| 793.77
#2020-06-11| 753.70
#2020-06-12| 746.83
#2020-06-15| 751.57
#2020-06-16| 778.33
#2020-06-17| 776.96
#2020-06-18| 767.70
#2020-06-19| 765.46
#2020-06-22| 764.44
#2020-06-23| 784.55
#2020-06-24| 752.65
#2020-06-25| 755.80
#2020-06-26| 744.67
#2020-06-29| 768.62
#2020-06-30| 763.80
#2020-07-01| 761.53
#2020-07-02| 787.45
#2020-07-03| 783.09
#2020-07-06| 806.17
#2020-07-07| 799.24
#2020-07-08| 793.92
#2020-07-09| 773.62
#2020-07-10| 788.12
#2020-07-13| 802.31
#2020-07-14| 805.56
#2020-07-15| 817.91
#2020-07-16| 823.36
#2020-07-17| 818.67
#2020-07-20| 830.69
#2020-07-21| 842.44
#2020-07-22| 851.44
#2020-07-23| 839.48
#2020-07-24| 828.89
#2020-07-27| 831.88
#2020-07-28| 823.05
#2020-07-29| 820.89
#2020-07-30| 790.38
#2020-07-31| 787.91
#2020-08-03| 786.33
#2020-08-04| 806.60
#2020-08-05| 825.99
#2020-08-06| 810.90
#2020-08-07| 805.45
#2020-08-10| 811.92
#2020-08-11| 841.37
#2020-08-12| 847.81
#2020-08-13| 843.55
#2020-08-14| 837.29
#2020-08-17| 830.25
#2020-08-18| 832.33
#2020-08-19| 844.35
#2020-08-20| 828.09
#2020-08-21| 820.32
#2020-08-24| 838.83
#2020-08-25| 837.24
#2020-08-26| 842.15
#2020-08-27| 829.52
#2020-08-28| 842.95
#2020-08-31| 833.70
#2020-09-01| 833.18
#2020-09-02| 822.45
#2020-09-03| 813.34
#2020-09-04| 809.87
#2020-09-07| 821.49
#2020-09-08| 801.46
#2020-09-09| 818.64
#2020-09-10| 829.17
#2020-09-11| 817.01
#2020-09-14| 820.87
#2020-09-15| 816.87
#2020-09-16| 813.05
#2020-09-17| 803.81
#2020-09-18| 791.89
#2020-09-21| 748.34
#2020-09-22| 745.82
#2020-09-23| 733.45
#2020-09-24| 734.54
#2020-09-25| 721.81
#2020-09-28| 747.14
#2020-09-29| 744.25
#2020-09-30| 745.02
#2020-10-01| 741.68
#2020-10-02| 743.74
#2020-10-05| 759.78
#2020-10-06| 779.31
#2020-10-07| 768.49
#2020-10-08| 781.00
#2020-10-09| 783.07
#2020-10-12| 779.45
#2020-10-13| 758.21
#2020-10-14| 758.21
#2020-10-15| 726.96
#2020-10-16| 737.80
#2020-10-19| 744.18
#2020-10-20| 753.94
#2020-10-21| 736.49
#2020-10-22| 734.48
#2020-10-23| 743.08
#2020-10-26| 728.95
#2020-10-27| 714.64
#2020-10-28| 680.85
#2020-10-29| 672.34
#2020-10-30| 680.10
#2020-11-02| 703.63
#2020-11-03| 730.75
#2020-11-04| 746.36
#2020-11-05| 765.18
#2020-11-06| 758.89
#2020-11-09| 811.98
#2020-11-10| 833.97
#2020-11-11| 827.03
#2020-11-12| 823.96
#2020-11-13| 836.56
#2020-11-16| 855.17
#2020-11-17| 867.51
#2020-11-18| 878.74
#2020-11-19| 865.41
#2020-11-20| 875.14
#2020-11-23| 876.65
#2020-11-24| 903.84
#2020-11-25| 914.21
#2020-11-26| 904.98
#2020-11-27| 912.70
#2020-11-30| 897.51
#2020-12-01| 905.24
#2020-12-02| 903.08
#2020-12-03| 914.82
#2020-12-04| 917.22
#2020-12-07| 909.55
#2020-12-08| 903.98
#2020-12-09| 905.68
#2020-12-10| 904.12
#2020-12-11| 889.49
#2020-12-14| 893.54
#2020-12-15| 906.68
#2020-12-16| 903.42
#2020-12-17| 909.53
#2020-12-18| 904.93
#2020-12-21| 877.75
#2020-12-22| 889.05
#2020-12-23| 903.35
#2020-12-24| 903.13
#2020-12-25| 903.13
#2020-12-28| 910.62
#2020-12-29| 911.29
#2020-12-30| 912.45
#2020-12-31| 907.63
#2021-01-01| 907.63
#2021-01-04| 906.93
#2021-01-05| 898.54
#2021-01-06| 929.72
#2021-01-07| 937.04
#2021-01-08| 934.47
#2021-01-11| 921.15
#2021-01-12| 923.73
#2021-01-13| 920.54
#2021-01-14| 911.37
#2021-01-15| 900.05
#2021-01-18| 906.37
#2021-01-19| 906.14
#2021-01-20| 917.99
#2021-01-21| 912.51
#2021-01-22| 898.94
#2021-01-25| 873.23
#2021-01-26| 891.04
#2021-01-27| 870.13
#2021-01-28| 881.32
#2021-01-29| 867.36
#2021-02-01| 874.33
#2021-02-02| 886.95
#2021-02-03| 916.79
#2021-02-04| 942.93
#2021-02-05| 964.54
#2021-02-08| 988.24
#2021-02-09| 991.08
#2021-02-10| 996.26
#2021-02-11| 991.76
#2021-02-12| 992.98
#2021-02-15|1003.09
#2021-02-16| 996.21
#2021-02-17| 977.81
#2021-02-18| 968.80
#2021-02-19| 987.49
#2021-02-22| 986.19
#2021-02-23| 990.68
#2021-02-24| 998.21
#2021-02-25|1010.31
#2021-02-26| 989.43
#2021-03-01|1004.92
#2021-03-02|1003.11
#2021-03-03|1017.87
#2021-03-04|1011.09
#2021-03-05| 998.00
#2021-03-08|1026.87
#2021-03-09|1029.23
#2021-03-10|1033.67
#2021-03-11|1038.74
#2021-03-12|1042.87
#2021-03-15|1036.78
#2021-03-16|1045.67
#2021-03-17|1053.92
#2021-03-18|1064.63
#2021-03-19|1044.67
#2021-03-22|1046.51
#2021-03-23|1033.45
#2021-03-24|1035.20
#2021-03-25|1028.31
#2021-03-26|1032.93
#2021-03-29|1027.04
#2021-03-30|1037.61
#2021-03-31|1032.16
#2021-04-01|1035.19
#2021-04-02|1035.19
#2021-04-05|1038.53
#2021-04-06|1041.46
#2021-04-07|1047.43
#2021-04-08|1032.56
#2021-04-09|1026.34
#2021-04-12|1033.76
#2021-04-13|1039.16
#2021-04-14|1042.92
#2021-04-15|1038.49
#2021-04-16|1048.91
#2021-04-19|1057.49
#2021-04-20|1026.33
#2021-04-21|1019.52
#2021-04-22|1020.18
#2021-04-23|1023.40
#2021-04-26|1042.07
#2021-04-27|1045.26
#2021-04-28|1053.04
#2021-04-29|1056.55
#2021-04-30|1049.79
#2021-05-03|1065.74
#2021-05-04|1047.09
#2021-05-05|1061.82
#2021-05-06|1076.93
#2021-05-07|1090.75
#2021-05-10|1111.40
#2021-05-11|1105.17
#2021-05-12|1102.98
#2021-05-13|1100.51
#2021-05-14|1116.30
#2021-05-17|1121.87
#2021-05-18|1130.37
#2021-05-19|1111.82
#2021-05-20|1113.74
#2021-05-21|1119.26
#2021-05-24|1115.32
#2021-05-25|1117.20
#2021-05-26|1103.61
#2021-05-27|1117.92
#2021-05-28|1124.03
#2021-05-31|1130.89
#2021-06-01|1142.35
#2021-06-02|1142.70
#2021-06-03|1141.11
#2021-06-04|1142.75
#2021-06-07|1158.09
#2021-06-08|1151.32
#2021-06-09|1149.32
#2021-06-10|1144.07
#2021-06-11|1136.66
#2021-06-14|1140.13
#2021-06-15|1137.20
#2021-06-16|1129.03
#2021-06-17|1112.69
#2021-06-18|1077.72
#2021-06-21|1090.95
#2021-06-22|1083.62
#2021-06-23|1080.04
#2021-06-24|1095.45
#2021-06-25|1104.53
#2021-06-28|1080.89
#2021-06-29|1085.91
#2021-06-30|1075.74
#2021-07-01|1088.35
#2021-07-02|1079.08
#2021-07-05|1093.97
#2021-07-06|1069.78
#2021-07-07|1062.92
#2021-07-08|1039.57
#2021-07-09|1064.79
#2021-07-12|1071.69
#2021-07-13|1057.49
#2021-07-14|1058.24
#2021-07-15|1046.20
#2021-07-16|1037.54
#2021-07-19| 999.58
#2021-07-20|1009.01
#2021-07-21|1037.62
#2021-07-22|1044.34
#2021-07-23|1053.19
#2021-07-26|1073.56
#2021-07-27|1065.27
#2021-07-28|1066.25
#2021-07-29|1085.22
#2021-07-30|1082.12
#2021-08-02|1078.73
#2021-08-03|1074.39
#2021-08-04|1079.51
#2021-08-05|1087.68
#2021-08-06|1102.07
#2021-08-09|1105.85
#2021-08-10|1105.49
#2021-08-11|1123.95
#2021-08-12|1119.47
#2021-08-13|1127.92
#2021-08-16|1118.47
#2021-08-17|1099.88
#2021-08-18|1107.87
#2021-08-19|1084.08
#2021-08-20|1084.39
#2021-08-23|1100.60
#2021-08-24|1103.04
#2021-08-25|1112.60
#2021-08-26|1105.29
#2021-08-27|1113.63
#2021-08-30|1110.42
#2021-08-31|1115.49
#2021-09-01|1128.41
#2021-09-02|1129.84
#2021-09-03|1124.56
#2021-09-06|1132.77
#2021-09-07|1123.34
#2021-09-08|1113.65
#2021-09-09|1117.15
#2021-09-10|1107.07
#2021-09-13|1119.02
#2021-09-14|1117.95
#2021-09-15|1117.07
#2021-09-16|1124.61
#2021-09-17|1111.02
#2021-09-20|1076.82
#2021-09-21|1089.42
#2021-09-22|1111.46
#2021-09-23|1133.72
#2021-09-24|1131.50
#2021-09-27|1152.23
#2021-09-28|1123.21
#2021-09-29|1133.80
#2021-09-30|1133.80
#2021-10-01|1134.37
#2021-10-04|1125.64
#2021-10-05|1155.19
#2021-10-06|1138.39
#2021-10-07|1151.77
#2021-10-08|1157.79
#2021-10-11|1148.82
#2021-10-12|1152.75
#2021-10-13|1142.99
#2021-10-14|1158.27
#2021-10-15|1172.37
#2021-10-18|1153.63
#2021-10-19|1152.41
#2021-10-20|1162.76
#2021-10-21|1155.76
#2021-10-22|1157.59
#2021-10-25|1158.61
#2021-10-26|1165.70
#2021-10-27|1153.50
#2021-10-28|1162.23
#2021-10-29|1148.56
#2021-11-01|1160.55
#2021-11-02|1159.00
#2021-11-03|1169.03
#2021-11-04|1158.00
#2021-11-05|1169.82
#2021-11-08|1172.26
#2021-11-09|1162.80
#2021-11-10|1159.64
#2021-11-11|1158.10
#2021-11-12|1154.78
#2021-11-15|1157.88
#2021-11-16|1139.85
#2021-11-17|1134.22
#2021-11-18|1130.56
#2021-11-19|1101.82
#2021-11-22|1085.11
#2021-11-23|1074.71
#2021-11-24|1074.77
#2021-11-25|1068.51
#2021-11-26|1025.75
#2021-11-29|1025.87
#2021-11-30|1020.39
#2021-12-01|1052.77
#2021-12-02|1041.66
#2021-12-03|1039.86
#2021-12-06|1064.10
#2021-12-07|1081.83
#2021-12-08|1075.92
#2021-12-09|1087.99
#2021-12-10|1087.02
#2021-12-13|1078.34
#2021-12-14|1090.30
#2021-12-15|1084.58
#2021-12-16|1097.18
#2021-12-17|1083.14
#2021-12-20|1067.36
#2021-12-21|1085.99
#2021-12-22|1094.79
#2021-12-23|1100.07
#2021-12-24|1102.06
#2021-12-27|1106.96
#2021-12-28|1114.53
#2021-12-29|1117.15
#2021-12-30|1115.16
#2021-12-31|1119.19
#2022-01-03|1130.96
#2022-01-04|1152.72
#2022-01-05|1162.21
#2022-01-06|1143.89
#2022-01-07|1154.62
#2022-01-10|1147.38
#2022-01-11|1156.43
#2022-01-12|1173.52
#2022-01-13|1181.89
#2022-01-14|1170.69
#2022-01-17|1173.39
#2022-01-18|1164.31
#2022-01-19|1154.29
#2022-01-20|1161.01
#2022-01-21|1142.72
#2022-01-24|1099.31
#2022-01-25|1101.03
#2022-01-26|1129.37
#2022-01-27|1129.58
#2022-01-28|1124.81
#2022-01-31|1146.04
#2022-02-01|1167.87
#2022-02-02|1187.58
#2022-02-03|1205.57
#2022-02-04|1187.86
#2022-02-07|1187.22
#2022-02-08|1204.69
#2022-02-09|1236.31
#2022-02-10|1259.57
#2022-02-11|1243.08
#2022-02-14|1199.26
#2022-02-15|1237.18
#2022-02-16|1226.47
#2022-02-17|1204.01
#2022-02-18|1198.95
#2022-02-21|1175.20
#2022-02-22|1163.33
#2022-02-23|1152.50
#2022-02-24|1044.08
#2022-02-25|1086.02
#2022-02-28|1035.82
#2022-03-01| 966.57
#2022-03-02| 968.86
#2022-03-03| 946.15
#2022-03-04| 852.02
#2022-03-07| 823.57
#2022-03-08| 843.48
#2022-03-09| 937.33
#2022-03-10| 884.55
#2022-03-11| 888.35
#2022-03-14| 917.09
#2022-03-15| 924.44
#2022-03-16| 979.85
#2022-03-17| 965.68
#2022-03-18| 964.11
#2022-03-21| 960.64
#2022-03-22| 970.91
#2022-03-23| 955.20
#2022-03-24| 953.48
#2022-03-25| 954.85
#2022-03-28| 964.78
#2022-03-29|1010.89
#2022-03-30|1010.05
#2022-03-31| 993.57
#2022-04-01| 998.85
#2022-04-04| 985.58
#2022-04-05| 964.50
#2022-04-06| 940.69
#2022-04-07| 929.64
#2022-04-08| 947.66
#2022-04-11| 947.77
#2022-04-12| 930.03
#2022-04-13| 931.72
#2022-04-14| 934.07
#2022-04-15| 934.07
#2022-04-18| 935.54
#2022-04-19| 920.13
#2022-04-20| 943.76
#2022-04-21| 944.13
#2022-04-22| 921.03
#2022-04-25| 901.03
#2022-04-26| 882.18
#2022-04-27| 874.24
#2022-04-28| 873.41
#2022-04-29| 885.37
#2022-05-02| 871.24
#2022-05-03| 885.95
#2022-05-04| 870.81
#2022-05-05| 867.83
#2022-05-06| 852.98
#2022-05-09| 826.98
#2022-05-10| 845.66
#2022-05-11| 878.95
#2022-05-12| 872.76
#2022-05-13| 878.13
#2022-05-16| 875.82
#2022-05-17| 899.82
#2022-05-18| 896.72
#2022-05-19| 906.48
#2022-05-20| 899.09
#2022-05-23| 911.72
#2022-05-24| 913.71
#2022-05-25| 925.46
#2022-05-26| 939.42
#2022-05-27| 937.44
#2022-05-30| 949.80
#2022-05-31| 936.04
#2022-06-01| 921.37
#2022-06-02| 926.66
#2022-06-03| 914.68
#2022-06-06| 936.05
#2022-06-07| 925.03
#2022-06-08| 919.01
#2022-06-09| 899.34
#2022-06-10| 824.33
#2022-06-13| 793.43
#2022-06-14| 799.27
#2022-06-15| 829.52
#2022-06-16| 807.85
#2022-06-17| 809.94
#2022-06-20| 837.49
#2022-06-21| 842.12
#2022-06-22| 840.91
#2022-06-23| 820.84
#2022-06-24| 840.65
#2022-06-27| 836.19
#2022-06-28| 834.46
#2022-06-29| 820.83
#2022-06-30| 789.25
#2022-07-01| 785.66
#2022-07-04| 781.13
#2022-07-05| 739.06
#2022-07-06| 741.71
#2022-07-07| 771.12
#2022-07-08| 778.28
#2022-07-11| 756.43
#2022-07-12| 749.13
#2022-07-13| 745.62
#2022-07-14| 702.12
#2022-07-15| 716.99
#2022-07-18| 737.29
#2022-07-19| 772.31
#2022-07-20| 749.99
#2022-07-21| 733.40
#2022-07-22| 733.17
#2022-07-25| 742.92
#2022-07-26| 725.22
#2022-07-27| 739.46
#2022-07-28| 753.25
#2022-07-29| 771.50
#2022-08-01| 779.28
#2022-08-02| 770.24
#2022-08-03| 778.93
#2022-08-04| 788.75
#2022-08-05| 793.07
#2022-08-08| 795.30
#2022-08-09| 792.15
#2022-08-10| 811.63
#2022-08-11| 814.97
#2022-08-12| 815.92
#2022-08-15| 811.93
#2022-08-16| 807.20
#2022-08-17| 796.70
#2022-08-18| 796.30
#2022-08-19| 766.36
#2022-08-22| 740.51
#2022-08-23| 751.46
#2022-08-24| 752.38
#2022-08-25| 746.36
#2022-08-26| 728.51
#2022-08-29| 729.35
#2022-08-30| 737.98
#2022-08-31| 746.00
#2022-09-01| 726.08
#2022-09-02| 757.75
#2022-09-05| 731.05
#2022-09-06| 732.82
#2022-09-07| 733.69
#2022-09-08| 751.41
#2022-09-09| 781.40
#2022-09-12| 812.51
#2022-09-13| 797.16
#2022-09-14| 805.24
#2022-09-15| 809.18
#2022-09-16| 804.65
#2022-09-19| 802.66
#2022-09-20| 780.69
#2022-09-21| 775.80
#2022-09-22| 780.16
#2022-09-23| 742.66
#2022-09-26| 743.91
#2022-09-27| 725.22
#2022-09-28| 717.79
#2022-09-29| 711.00
#2022-09-30| 734.06
#2022-10-03| 746.14
#2022-10-04| 782.18
#2022-10-05| 757.24
#2022-10-06| 740.61
#2022-10-07| 732.40
#2022-10-10| 732.00
#2022-10-11| 727.25
#2022-10-12| 717.08
#2022-10-13| 734.04
#2022-10-14| 742.16
#2022-10-17| 759.88
#2022-10-18| 775.40
#2022-10-19| 768.60
#2022-10-20| 780.34
#2022-10-21| 777.69
#2022-10-24| 798.10
#2022-10-25| 809.60
#2022-10-26| 824.62
#2022-10-27| 836.13
#2022-10-28| 832.83
#2022-10-31| 834.59
#2022-11-01| 839.51
#2022-11-02| 844.97
#2022-11-03| 836.56
#2022-11-04| 873.18
#2022-11-07| 895.50
#2022-11-08| 903.36
#2022-11-09| 904.04
#2022-11-10| 932.13
#2022-11-11| 942.28
#2022-11-14| 950.36
#2022-11-15| 959.95
#2022-11-16| 961.76
#2022-11-17| 952.74
#2022-11-18| 968.02
#2022-11-21| 941.52
#2022-11-22| 951.12
#2022-11-23| 956.31
#2022-11-24| 961.26
#2022-11-25| 959.58
#2022-11-28| 948.22
#2022-11-29| 947.34
#2022-11-30| 943.27
#2022-12-01| 948.06
#2022-12-02| 951.88
#2022-12-05| 951.76
#2022-12-06| 944.99
#2022-12-07| 946.01
#2022-12-08| 948.55
#2022-12-09| 951.37
#2022-12-12| 951.67
#2022-12-13| 976.24
#2022-12-14| 972.59
#2022-12-15| 935.69
#2022-12-16| 947.68
#2022-12-19| 939.71
#2022-12-20| 963.44
#2022-12-21| 974.52
#2022-12-22| 965.47
#2022-12-23| 968.31
#2022-12-26| 968.31
#2022-12-27| 969.96
#2022-12-28| 966.64
#2022-12-29| 979.29
#2022-12-30| 969.88
#2023-01-02| 984.01
#2023-01-03| 993.12
#2023-01-04|1024.50
#2023-01-05|1014.40
#2023-01-06|1030.44
#2023-01-09|1043.20
#2023-01-10|1047.27
#2023-01-11|1049.13
#2023-01-12|1062.67
#2023-01-13|1069.48
#2023-01-16|1072.99
#2023-01-17|1064.62
#2023-01-18|1066.04
#2023-01-19|1051.74
#2023-01-20|1063.62
#2023-01-23|1078.34
#2023-01-24|1089.55
#2023-01-25|1093.66
#2023-01-26|1107.59
#2023-01-27|1111.73
#2023-01-30|1114.35
#2023-01-31|1154.09
#2023-02-01|1175.96
#2023-02-02|1180.45
#2023-02-03|1161.27
#2023-02-06|1161.82
#2023-02-07|1162.70
#2023-02-08|1164.26
#2023-02-09|1187.45
#2023-02-10|1162.74
#2023-02-13|1175.40
#2023-02-14|1180.17
#2023-02-15|1168.28
#2023-02-16|1191.48
#2023-02-17|1195.10
#2023-02-20|1182.72
#2023-02-21|1174.32
#2023-02-22|1140.47
#2023-02-23|1151.73
#2023-02-24|1134.43
#2023-02-27|1166.55
#2023-02-28|1182.09
#2023-03-01|1174.55
#2023-03-02|1164.82
#2023-03-03|1176.41
#2023-03-06|1196.47
#2023-03-07|1177.34
#2023-03-08|1181.95
#2023-03-09|1166.14
#2023-03-10|1150.19
#2023-03-13|1081.85
#2023-03-14|1114.02
#2023-03-15|1018.46
#2023-03-16|1038.43
#2023-03-17|1013.54
#2023-03-20|1050.27
#2023-03-21|1100.93
#2023-03-22|1093.83
#2023-03-23|1092.00
#2023-03-24|1050.37
#2023-03-27|1060.56
#2023-03-28|1080.35
#2023-03-29|1095.48
#2023-03-30|1117.65
#2023-03-31|1110.32
#2023-04-03|1119.42
#2023-04-04|1122.19
#2023-04-05|1108.15
#2023-04-06|1131.74
#2023-04-07|1131.74
#2023-04-10|1123.04
#2023-04-11|1141.12
#2023-04-12|1159.79
#2023-04-13|1165.03
#2023-04-14|1189.88
#2023-04-17|1166.34
#2023-04-18|1188.73
#2023-04-19|1201.32
#2023-04-20|1191.78
#2023-04-21|1197.54
#2023-04-24|1194.37
#2023-04-25|1168.54
#2023-04-26|1160.63
#2023-04-27|1176.18
#2023-04-28|1150.29
#2023-05-01|1144.09
#2023-05-02|1120.09
#2023-05-03|1150.39
#2023-05-04|1130.31
#2023-05-05|1169.47
#2023-05-08|1177.41
#2023-05-09|1172.06
#2023-05-10|1158.80
#2023-05-11|1146.11
#2023-05-12|1148.20
#2023-05-15|1147.04
#2023-05-16|1147.56
#2023-05-17|1139.55
#2023-05-18|1136.91
#2023-05-19|1146.61
#2023-05-22|1127.18
#2023-05-23|1125.11
#2023-05-24|1090.07
#2023-05-25|1094.20
#2023-05-26|1094.40
#2023-05-29|1089.14
#2023-05-30|1085.49
#2023-05-31|1057.70
#2023-06-01|1094.07
#2023-06-02|1109.96
#2023-06-05|1095.58
#2023-06-06|1106.61
#2023-06-07|1105.20
#2023-06-08|1122.63
#2023-06-09|1112.18
#2023-06-12|1118.60
#2023-06-13|1127.58
#2023-06-14|1152.06
#2023-06-15|1155.32
#2023-06-16|1165.24
#2023-06-19|1172.55
#2023-06-20|1168.55
#2023-06-21|1186.52
#2023-06-22|1174.08
#2023-06-23|1154.38
#2023-06-26|1157.23
#2023-06-27|1175.08
#2023-06-28|1171.93
#2023-06-29|1186.90
#2023-06-30|1197.11
#2023-07-03|1213.19
#2023-07-04|1200.20
#2023-07-05|1193.43
#2023-07-06|1169.18
#2023-07-07|1192.68
#2023-07-10|1200.98
#2023-07-11|1207.55
#2023-07-12|1239.65
#2023-07-13|1260.36
#2023-07-14|1261.04
#2023-07-17|1265.61
#2023-07-18|1274.46
#2023-07-19|1270.27
#2023-07-20|1277.28
#2023-07-21|1275.53
#2023-07-24|1276.69
#2023-07-25|1275.11
#2023-07-26|1280.08
#2023-07-27|1283.76
#2023-07-28|1295.36
#2023-07-31|1307.24
#2023-08-01|1284.96
#2023-08-02|1258.23
#2023-08-03|1251.98
#2023-08-04|1264.21
#2023-08-07|1270.72
#2023-08-08|1192.30
#2023-08-09|1227.17
#2023-08-10|1242.42
#2023-08-11|1233.20
#2023-08-14|1233.71
#2023-08-15|1237.67
#2023-08-16|1222.95
#2023-08-17|1212.85
#2023-08-18|1203.45
#2023-08-21|1216.97
#2023-08-22|1219.39
#2023-08-23|1215.95
#2023-08-24|1206.39
#2023-08-25|1204.93
#2023-08-28|1224.85
#2023-08-29|1241.87
#2023-08-30|1258.31
#2023-08-31|1242.23
#2023-09-01|1229.33
#2023-09-04|1226.93
#2023-09-05|1209.38
#2023-09-06|1178.89
#2023-09-07|1172.04
#2023-09-08|1177.73
#2023-09-11|1201.37
#2023-09-12|1200.30
#2023-09-13|1203.01
#2023-09-14|1210.23
#2023-09-15|1207.86
#2023-09-18|1200.64
#2023-09-19|1216.82
#2023-09-20|1251.50
#2023-09-21|1245.46
#2023-09-22|1233.12
#2023-09-25|1219.66
#2023-09-26|1205.06
#2023-09-27|1193.51
#2023-09-28|1204.25
#2023-09-29|1207.91
#2023-10-02|1177.43
#2023-10-03|1161.34
#2023-10-04|1155.35
#2023-10-05|1163.04
#2023-10-06|1184.14
#2023-10-09|1169.49
#2023-10-10|1203.45
#2023-10-11|1212.88
#2023-10-12|1207.89
#2023-10-13|1182.48
#2023-10-16|1201.34
#2023-10-17|1206.75
#2023-10-18|1189.40
#2023-10-19|1176.16
#2023-10-20|1158.87
#2023-10-23|1179.53
#2023-10-24|1177.06
#2023-10-25|1166.69
#2023-10-26|1169.18
#2023-10-27|1176.42
#2023-10-30|1195.35
#2023-10-31|1206.32
#2023-11-01|1216.02
#2023-11-02|1228.30
#2023-11-03|1250.66
#2023-11-06|1249.88
#2023-11-07|1242.23
#2023-11-08|1251.18
#2023-11-09|1265.75
#2023-11-10|1257.52
#2023-11-13|1289.33
#2023-11-14|1318.54
#2023-11-15|1325.62
#2023-11-16|1322.63
#2023-11-17|1333.95
#2023-11-20|1320.37
#2023-11-21|1298.88
#2023-11-22|1289.27
#2023-11-23|1302.29
#2023-11-24|1315.38
#2023-11-27|1305.73
#2023-11-28|1314.20
#2023-11-29|1328.20
#2023-11-30|1315.73
#2023-12-01|1315.41
#2023-12-04|1315.56
#2023-12-05|1312.75
#2023-12-06|1323.91
#2023-12-07|1309.42
#2023-12-08|1317.91
#2023-12-11|1318.94
#2023-12-12|1319.00
#2023-12-13|1315.69
#2023-12-14|1311.91
#2023-12-15|1302.92
#2023-12-18|1305.80
#2023-12-19|1324.12
#2023-12-20|1320.28
#2023-12-21|1318.50
#2023-12-22|1327.66
#2023-12-25|1327.66
#2023-12-26|1329.35
#2023-12-27|1343.56
#2023-12-28|1337.93
#2023-12-29|1334.60
#2024-01-01|1334.60
#2024-01-02|1341.81
#2024-01-03|1329.75
#2024-01-04|1367.26
#2024-01-05|1378.47
#2024-01-08|1385.07
#2024-01-09|1359.47
#2024-01-10|1370.61
#2024-01-11|1356.61
#2024-01-12|1363.40
#2024-01-15|1360.84
#2024-01-16|1357.95
#2024-01-17|1360.83
#2024-01-18|1379.69
#2024-01-19|1383.13
#2024-01-22|1389.02
#2024-01-23|1380.48
#2024-01-24|1410.20
#2024-01-25|1388.10
#2024-01-26|1397.28
#2024-01-29|1379.10
#2024-01-30|1408.22
#2024-01-31|1415.25
#2024-02-01|1385.05
#2024-02-02|1387.04
#2024-02-05|1418.33
#2024-02-06|1424.00
#2024-02-07|1414.94
#2024-02-08|1414.07
#2024-02-09|1414.47
#2024-02-12|1431.35
#2024-02-13|1412.17
#2024-02-14|1421.36
#2024-02-15|1426.43
#2024-02-16|1437.80
#2024-02-19|1438.43
#2024-02-20|1451.04
#2024-02-21|1469.65
#2024-02-22|1478.95
#2024-02-23|1510.24
#2024-02-26|1514.73
#2024-02-27|1509.20
#2024-02-28|1507.60
#2024-02-29|1502.49
#2024-03-01|1519.49
#2024-03-04|1530.48
#2024-03-05|1545.29
#2024-03-06|1559.22
#2024-03-07|1555.67
#2024-03-08|1554.11
#2024-03-11|1548.83
#2024-03-12|1573.78
#2024-03-13|1592.52
#2024-03-14|1582.12
#2024-03-15|1605.83
#2024-03-18|1611.61
#2024-03-19|1633.78
#2024-03-20|1632.70
#2024-03-21|1641.33
#2024-03-22|1631.93
#2024-03-25|1653.19
#2024-03-26|1665.64
#2024-03-27|1662.88
#2024-03-28|1671.57
#2024-03-29|1671.57
#2024-04-01|1662.98
#2024-04-02|1659.28
#2024-04-03|1692.78
#2024-04-04|1692.54
#2024-04-05|1662.66
#2024-04-08|1684.40
#2024-04-09|1657.66
#2024-04-10|1658.18
#2024-04-11|1616.82
#2024-04-12|1606.98
#2024-04-15|1617.98
#2024-04-16|1588.35
#2024-04-17|1611.51
#2024-04-18|1637.65
#2024-04-19|1648.55
#2024-04-22|1632.51
#2024-04-23|1682.54
#2024-04-24|1672.28
#2024-04-25|1665.30
#2024-04-26|1683.34
#2024-04-29|1685.61
#2024-04-30|1674.28
#2024-05-01|1672.87
#2024-05-02|1689.01
#2024-05-03|1670.81
#2024-05-06|1706.31
#2024-05-07|1740.74
#2024-05-08|1732.92
#2024-05-09|1734.78
#2024-05-10|1740.01
#2024-05-13|1753.15
#2024-05-14|1784.86
#2024-05-15|1794.17
#2024-05-16|1804.28
#2024-05-17|1815.82
#2024-05-20|1757.91
#2024-05-21|1752.88
#2024-05-22|1734.07
#2024-05-23|1738.47
#2024-05-24|1746.20
#2024-05-27|1754.45
#2024-05-28|1763.49
#2024-05-29|1728.14
#2024-05-30|1757.43
#2024-05-31|1760.57
#2024-06-03|1774.96
#2024-06-04|1734.47
#2024-06-05|1737.19
#2024-06-06|1766.29
#2024-06-07|1751.21
#2024-06-10|1726.44
#2024-06-11|1676.83
#2024-06-12|1724.76
#2024-06-13|1663.55
#2024-06-14|1596.79
#2024-06-17|1622.21
#2024-06-18|1654.00
#2024-06-19|1658.42
#2024-06-20|1679.09
#2024-06-21|1649.78
#2024-06-24|1698.15
#2024-06-25|1680.97
#2024-06-26|1672.91
#2024-06-27|1661.80
#2024-06-28|1661.90
#2024-07-01|1720.10
#2024-07-02|1700.91
#2024-07-03|1732.32
#2024-07-04|1751.04
#2024-07-05|1746.91
#2024-07-08|1760.66
#2024-07-09|1742.41
#2024-07-10|1758.09
#2024-07-11|1760.80
#2024-07-12|1778.05
#2024-07-15|1776.45
#2024-07-16|1781.30
#2024-07-17|1796.52
#2024-07-18|1800.77
#2024-07-19|1787.28
#2024-07-22|1822.48
#2024-07-23|1828.86
#2024-07-24|1826.57
#2024-07-25|1807.03
#2024-07-26|1807.38
#2024-07-29|1791.93
#2024-07-30|1827.82
#2024-07-31|1810.44
#2024-08-01|1730.74
#2024-08-02|1680.35
#2024-08-05|1652.33
#2024-08-06|1626.59
#2024-08-07|1675.90
#2024-08-08|1669.08
#2024-08-09|1674.18
#2024-08-12|1685.04
#2024-08-13|1688.05
#2024-08-14|1716.03
#2024-08-15|1708.10
#2024-08-16|1761.27
#2024-08-19|1785.86
#2024-08-20|1775.70
#2024-08-21|1786.31
#2024-08-22|1790.10
#2024-08-23|1822.16
#2024-08-26|1815.72
#2024-08-27|1824.34
#2024-08-28|1823.53
#2024-08-29|1828.79
#2024-08-30|1846.84
#2024-09-02|1850.75
#2024-09-03|1816.69
#2024-09-04|1822.60
#2024-09-05|1832.68
#2024-09-06|1811.31
#2024-09-09|1821.27
#2024-09-10|1793.46
#2024-09-11|1792.24
#2024-09-12|1822.05
#2024-09-13|1832.66
#2024-09-16|1850.28
#2024-09-17|1861.21
#2024-09-18|1862.90
#2024-09-19|1881.38
#2024-09-20|1884.92
#2024-09-23|1850.85
#2024-09-24|1867.81
#2024-09-25|1878.27
#2024-09-26|1930.46
#2024-09-27|1938.48
#2024-09-30|1914.06
#2024-10-01|1857.12
#2024-10-02|1839.69
#2024-10-03|1819.16
#2024-10-04|1849.84
#2024-10-07|1867.74
#2024-10-08|1863.54
#2024-10-09|1868.45
#2024-10-10|1893.01
#2024-10-11|1908.94
#2024-10-14|1918.69
#2024-10-15|1921.98
#2024-10-16|1917.75
#2024-10-17|1930.55
#2024-10-18|1945.56
#2024-10-21|1923.80
#2024-10-22|1900.88
#2024-10-23|1882.28
#2024-10-24|1878.83
#2024-10-25|1882.08
#2024-10-28|1903.02
#2024-10-29|1908.29
#2024-10-30|1906.06
#2024-10-31|1894.32
#2024-11-01|1932.45
#2024-11-04|1945.04
#2024-11-05|1962.06
#2024-11-06|1878.55
#2024-11-07|1885.37
#2024-11-08|1861.31
#2024-11-11|1875.75
#2024-11-12|1829.67
#2024-11-13|1841.58
#2024-11-14|1876.55
#2024-11-15|1867.81
#2024-11-18|1835.30
#2024-11-19|1808.32
#2024-11-20|1795.99
#2024-11-21|1792.38
#2024-11-22|1761.74
#2024-11-25|1753.81
#2024-11-26|1743.93
#2024-11-27|1754.10
#2024-11-28|1763.28
#2024-11-29|1772.57
#2024-12-02|1767.08
#2024-12-03|1798.00
#2024-12-04|1814.54
#2024-12-05|1873.64
#2024-12-06|1871.19
#2024-12-09|1867.06
#2024-12-10|1850.35
#2024-12-11|1864.49
#2024-12-12|1876.21
#2024-12-13|1882.70
#2024-12-16|1888.38
#2024-12-17|1857.89
#2024-12-18|1862.02
#2024-12-19|1812.28
#2024-12-20|1811.46
#2024-12-23|1807.96
#2024-12-24|1808.22
#2024-12-25|1808.22
#2024-12-26|1811.26
#2024-12-27|1837.39
#2024-12-30|1834.43
#2024-12-31|1829.92
#2025-01-01|1829.92
#2025-01-02|1813.15
#2025-01-03|1809.04
#2025-01-06|1865.02
#2025-01-07|1866.94
#2025-01-08|1878.23
#2025-01-09|1888.26
#2025-01-10|1871.54
#2025-01-13|1854.28
#2025-01-14|1906.22
#2025-01-15|1931.66
#2025-01-16|1937.21
#2025-01-17|1959.94
#2025-01-20|1990.59
#2025-01-21|1985.48
#2025-01-22|1969.83
#2025-01-23|1999.44
#2025-01-24|2030.95
#2025-01-27|2031.02
#2025-01-28|2016.03
#2025-01-29|2036.09
#2025-01-30|2038.54
#2025-01-31|2025.45
#2025-02-03|1999.71
#2025-02-04|2033.52
#2025-02-05|2035.82
#2025-02-06|2084.21
#2025-02-07|2084.36
#2025-02-10|2080.63
#2025-02-11|2103.63
#2025-02-12|2106.73
#2025-02-13|2106.59
#2025-02-14|2130.61
#2025-02-17|2152.06
#2025-02-18|2179.01
#2025-02-19|2145.64
#2025-02-20|2146.77
#2025-02-21|2149.16
#2025-02-24|2159.97
#2025-02-25|2204.31
#2025-02-26|2263.41
#2025-02-27|2238.52
#2025-02-28|2231.07
#2025-03-03|2287.73
#2025-03-04|2225.65
#2025-03-05|2369.60
#2025-03-06|2417.50
#2025-03-07|2414.03
#2025-03-10|2349.23
#2025-03-11|2325.57
#2025-03-12|2376.25
#2025-03-13|2339.47
#2025-03-14|2389.01
#2025-03-17|2427.52
#2025-03-18|2479.89
#2025-03-19|2471.43
#2025-03-20|2414.11
#2025-03-21|2407.94
#2025-03-24|2410.30
#2025-03-25|2460.06
#2025-03-26|2438.96
#2025-03-27|2439.06
#2025-03-28|2401.27
#2025-03-31|2344.31
#2025-04-01|2385.46
#2025-04-02|2386.29
#2025-04-03|2255.33
#2025-04-04|2091.58
#2025-04-07|1994.73
#2025-04-08|2048.39
#2025-04-09|2030.28
#2025-04-10|2180.47
#2025-04-11|2184.64
#2025-04-14|2266.28
#2025-04-15|2320.50
#2025-04-16|2355.20
#2025-04-17|2330.02
#2025-04-18|2330.02
#2025-04-21|2360.40
#2025-04-22|2350.35
#2025-04-23|2376.90
#2025-04-24|2387.87
#2025-04-25|2443.11
#2025-04-28|2464.91
#2025-04-29|2502.72
#2025-04-30|2461.76
#2025-05-01|2443.14
#2025-05-02|2514.53
#2025-05-05|2523.73
#2025-05-06|2530.80
#2025-05-07|2506.70
#2025-05-08|2544.61
#2025-05-09|2577.88
#2025-05-12|2582.87
#2025-05-13|2586.02
#2025-05-14|2633.19
#2025-05-15|2624.28
#2025-05-16|2624.95
#2025-05-19|2603.19
#2025-05-20|2628.32
#2025-05-21|2653.51
#2025-05-22|2628.53
#2025-05-23|2579.47
#2025-05-26|2617.06
#2025-05-27|2612.95
#2025-05-28|2609.57
#2025-05-29|2611.42
#2025-05-30|2622.19
#2025-06-02|2640.47
#2025-06-03|2624.75
#2025-06-04|2619.85
#2025-06-05|2672.60
#2025-06-06|2677.25
#2025-06-09|2675.28
#2025-06-10|2624.61
#2025-06-11|2640.79
#2025-06-12|2653.41
#2025-06-13|2609.36
#2025-06-16|2670.99
#2025-06-17|2594.12
#2025-06-18|2599.50
#2025-06-19|2551.46
#2025-06-20|2589.46
#2025-06-23|2556.84
#2025-06-24|2647.28
#2025-06-25|2626.55
#2025-06-26|2637.94
#2025-06-27|2659.33
#2025-06-30|2675.53
#2025-07-01|2645.94
#2025-07-02|2658.37
#2025-07-03|2672.24
#2025-07-04|2655.35
#2025-07-07|2687.74
#2025-07-08|2695.07
#2025-07-09|2775.52
#2025-07-10|2715.77
#2025-07-11|2678.94
#2025-07-14|2701.22
#2025-07-15|2655.04
#2025-07-16|2645.97
#2025-07-17|2666.10
#2025-07-18|2690.46
#2025-07-21|2697.08
#2025-07-22|2704.49
#2025-07-23|2764.25
#2025-07-24|2795.71
#2025-07-25|2786.77
#2025-07-28|2775.66
#2025-07-29|2805.78
#2025-07-30|2859.88
#2025-07-31|2836.49
#2025-08-01|2751.74
#2025-08-04|2836.39
#2025-08-05|2831.68
#2025-08-06|2885.04
#2025-08-07|2928.26
#2025-08-08|2968.52
#2025-08-11|2952.65
#2025-08-12|2989.23
#2025-08-13|3029.63
#2025-08-14|3044.43
#2025-08-15|3057.74
#2025-08-18|3037.07
#2025-08-19|3077.23
#2025-08-20|3061.80
#2025-08-21|3060.85
#2025-08-22|3099.95
#2025-08-25|3088.72
#2025-08-26|3013.27
#2025-08-27|2953.92
#2025-08-28|2977.69
#2025-08-29|2973.49
#2025-09-01|2989.78
#2025-09-02|2916.36
#2025-09-03|2921.14
#2025-09-04|2939.49
#2025-09-05|2924.42
#2025-09-08|2955.20
#2025-09-09|2990.36
#2025-09-10|2990.82
#2025-09-11|3015.59
#2025-09-12|3031.99
#2025-09-15|3085.18
#2025-09-16|3055.70
#2025-09-17|3000.52
#2025-09-18|2998.25
#2025-09-19|3003.01
#2025-09-22|3011.03
#2025-09-23|2987.87
#2025-09-24|2966.86
#2025-09-25|2952.25
#2025-09-26|3009.03
#2025-09-29|2981.22
#2025-09-30|3002.27
#2025-10-01|3026.32
#2025-10-02|2966.02
#2025-10-03|2985.03
#2025-10-06|2963.90
#2025-10-07|2941.28
#2025-10-08|2963.49
#2025-10-09|2936.55
#2025-10-10|2893.71
#2025-10-13|2904.50
#2025-10-14|2923.03
#2025-10-15|2886.07
#2025-10-16|2921.59
#2025-10-17|2855.83
#2025-10-20|2910.94
#2025-10-21|2907.98
#2025-10-22|2876.15
#2025-10-23|2891.11
#2025-10-24|2891.16
#2025-10-27|2946.88
#2025-10-28|2974.71
#2025-10-29|3004.11
#2025-10-30|2980.45
#2025-10-31|2966.01
#2025-11-03|2965.42
#2025-11-04|2955.81
#2025-11-05|2968.74
#2025-11-06|2964.70
#2025-11-07|2963.98
#2025-11-10|3056.65
#2025-11-11|3112.69
#2025-11-12|3156.11
#2025-11-13|3171.81
#2025-11-14|3072.76
#2025-11-17|3045.21
#2025-11-18|2968.72
#2025-11-19|2957.01
#2025-11-20|2981.20
#2025-11-21|2962.02
#2025-11-24|2913.40
#2025-11-25|2974.21
#2025-11-26|3017.82
#2025-11-27|3014.92
#2025-11-28|3017.29
#2025-12-01|3018.99
#2025-12-02|3029.00
#2025-12-03|3026.87
#2025-12-04|3033.67
#2025-12-05|3010.01
#2025-12-08|3023.23
#2025-12-09|3060.49
#2025-12-10|3069.32
#2025-12-11|3143.10
#2025-12-12|3105.59
#2025-12-15|3175.62
#2025-12-16|3182.77
#2025-12-17|3220.00
#2025-12-18|3238.65
#2025-12-19|3249.03
#2025-12-22|3249.80
#2025-12-23|3252.95
#2025-12-24|3253.92
#2025-12-25|3253.92
#2025-12-26|3253.64
#2025-12-29|3230.60
#2025-12-30|3280.07
#2025-12-31|3276.17
#2026-01-01|3276.17
#2026-01-02|3298.29
#2026-01-05|3313.95
#2026-01-06|3284.40
#2026-01-07|3251.06
#2026-01-08|3258.42
#2026-01-09|3242.89
#2026-01-12|3278.92
#2026-01-13|3271.23
#2026-01-14|3269.90
#2026-01-15|3272.97
#2026-01-16|3257.50
#2026-01-19|3244.68
#2026-01-20|3223.11
#2026-01-21|3191.35
#2026-01-22|3255.91
#2026-01-23|3221.08
#2026-01-26|3282.00
#2026-01-27|3342.24
#2026-01-28|3299.85
#2026-01-29|3288.63
#2026-01-30|3330.76
#2026-02-02|3352.55
#2026-02-03|3403.05
#2026-02-04|3402.27
#2026-02-05|3311.89
#2026-02-06|3351.83
#2026-02-09|3470.83
#2026-02-10|3419.49
#2026-02-11|3306.62
#2026-02-12|3290.57
#2026-02-13|3191.75
#2026-02-16|3204.46
#2026-02-17|3237.16
#2026-02-18|3295.62
#2026-02-19|3232.28
#2026-02-20|3307.22
#2026-02-23|3306.24
#2026-02-24|3252.15
#2026-02-25|3312.70
#2026-02-26|3322.17
#2026-02-27|3268.21
#2026-03-02|3131.73
#2026-03-03|2965.69
#2026-03-04|3040.90
#2026-03-05|2960.63
#2026-03-06|2906.57
#2026-03-09|2887.71
#2026-03-10|3010.83
#2026-03-11|2964.26
#2026-03-12|2888.12
#2026-03-13|2838.25
#2026-03-16|2851.78
#2026-03-17|2884.64
#2026-03-18|2894.62
#2026-03-19|2813.05
#2026-03-20|2756.69
#2026-03-23|2830.09
#2026-03-24|2823.32
#2026-03-25|2872.53
#2026-03-26|2823.94
#2026-03-27|2798.88
#2026-03-30|2788.75
#2026-03-31|2836.13