Table Data - NASDAQ Italy Financials NTR Index
| Title | NASDAQ Italy Financials NTR Index |
|---|---|
| Series ID | NASDAQNQIT30N |
| 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 2025-12-10 |
| Last Updated | 2025-12-10 10:46 PM CST |
| Notes | For more information about this series, see: NQIT30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1957.37 |
| 2001-04-02 | 1937.47 |
| 2001-04-03 | 1913.22 |
| 2001-04-04 | 1962.66 |
| 2001-04-05 | 1981.85 |
| 2001-04-06 | 1996.34 |
| 2001-04-09 | 2013.76 |
| 2001-04-10 | 1992.56 |
| 2001-04-11 | 1976.69 |
| 2001-04-12 | 2011.38 |
| 2001-04-13 | . |
| 2001-04-16 | 1990.67 |
| 2001-04-17 | 1994.00 |
| 2001-04-18 | 2006.38 |
| 2001-04-19 | 2047.48 |
| 2001-04-20 | 2038.59 |
| 2001-04-23 | 1989.94 |
| 2001-04-24 | 2004.23 |
| 2001-04-25 | 2016.25 |
| 2001-04-26 | 2032.31 |
| 2001-04-27 | 2032.30 |
| 2001-04-30 | 2041.20 |
| 2001-05-01 | 2052.02 |
| 2001-05-02 | 2051.25 |
| 2001-05-03 | 2033.67 |
| 2001-05-04 | 2040.54 |
| 2001-05-07 | 2046.69 |
| 2001-05-08 | 2028.81 |
| 2001-05-09 | 2012.57 |
| 2001-05-10 | 2033.94 |
| 2001-05-11 | 2019.86 |
| 2001-05-14 | 2016.77 |
| 2001-05-15 | 2003.40 |
| 2001-05-16 | 2012.56 |
| 2001-05-17 | 1994.77 |
| 2001-05-18 | 1984.00 |
| 2001-05-21 | 1971.31 |
| 2001-05-22 | 1984.81 |
| 2001-05-23 | 1979.79 |
| 2001-05-24 | 1986.34 |
| 2001-05-25 | 1970.24 |
| 2001-05-28 | . |
| 2001-05-29 | 1964.85 |
| 2001-05-30 | 1965.55 |
| 2001-05-31 | 1921.40 |
| 2001-06-01 | 1921.12 |
| 2001-06-04 | 1916.72 |
| 2001-06-05 | 1932.15 |
| 2001-06-06 | 1912.36 |
| 2001-06-07 | 1937.91 |
| 2001-06-08 | 1943.15 |
| 2001-06-11 | 1934.42 |
| 2001-06-12 | 1932.51 |
| 2001-06-13 | 1940.59 |
| 2001-06-14 | 1935.44 |
| 2001-06-15 | 1933.66 |
| 2001-06-18 | 1918.52 |
| 2001-06-19 | 1907.05 |
| 2001-06-20 | 1892.77 |
| 2001-06-21 | 1886.36 |
| 2001-06-22 | 1896.70 |
| 2001-06-25 | 1928.31 |
| 2001-06-26 | 1911.68 |
| 2001-06-27 | 1906.31 |
| 2001-06-28 | 1898.32 |
| 2001-06-29 | 1903.38 |
| 2001-07-02 | 1935.16 |
| 2001-07-03 | 1921.82 |
| 2001-07-04 | . |
| 2001-07-05 | 1900.72 |
| 2001-07-06 | 1902.31 |
| 2001-07-09 | 1901.14 |
| 2001-07-10 | 1912.10 |
| 2001-07-11 | 1911.16 |
| 2001-07-12 | 1882.37 |
| 2001-07-13 | 1884.00 |
| 2001-07-16 | 1877.37 |
| 2001-07-17 | 1842.49 |
| 2001-07-18 | 1863.28 |
| 2001-07-19 | 1862.18 |
| 2001-07-20 | 1860.57 |
| 2001-07-23 | 1855.54 |
| 2001-07-24 | 1854.94 |
| 2001-07-25 | 1855.01 |
| 2001-07-26 | 1859.62 |
| 2001-07-27 | 1868.08 |
| 2001-07-30 | 1899.59 |
| 2001-07-31 | 1906.35 |
| 2001-08-01 | 1928.39 |
| 2001-08-02 | 1929.95 |
| 2001-08-03 | 1935.83 |
| 2001-08-06 | 1930.21 |
| 2001-08-07 | 1927.00 |
| 2001-08-08 | 1919.01 |
| 2001-08-09 | 1923.30 |
| 2001-08-10 | 1915.80 |
| 2001-08-13 | 1926.63 |
| 2001-08-14 | 1941.62 |
| 2001-08-15 | 1971.27 |
| 2001-08-16 | 1960.14 |
| 2001-08-17 | 1945.67 |
| 2001-08-20 | 1938.58 |
| 2001-08-21 | 1951.18 |
| 2001-08-22 | 1987.83 |
| 2001-08-23 | 1971.75 |
| 2001-08-24 | 1990.29 |
| 2001-08-27 | 1973.02 |
| 2001-08-28 | 1969.71 |
| 2001-08-29 | 1981.84 |
| 2001-08-30 | 1958.32 |
| 2001-08-31 | 1953.24 |
| 2001-09-03 | . |
| 2001-09-04 | 1888.79 |
| 2001-09-05 | 1835.03 |
| 2001-09-06 | 1777.83 |
| 2001-09-07 | 1778.93 |
| 2001-09-10 | 1756.39 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1607.18 |
| 2001-09-18 | 1565.27 |
| 2001-09-19 | 1533.99 |
| 2001-09-20 | 1425.23 |
| 2001-09-21 | 1337.92 |
| 2001-09-24 | 1445.72 |
| 2001-09-25 | 1513.18 |
| 2001-09-26 | 1548.63 |
| 2001-09-27 | 1571.03 |
| 2001-09-28 | 1625.38 |
| 2001-10-01 | 1586.43 |
| 2001-10-02 | 1573.74 |
| 2001-10-03 | 1582.06 |
| 2001-10-04 | 1618.62 |
| 2001-10-05 | 1598.86 |
| 2001-10-08 | 1605.59 |
| 2001-10-09 | 1575.07 |
| 2001-10-10 | 1606.42 |
| 2001-10-11 | 1636.50 |
| 2001-10-12 | 1606.93 |
| 2001-10-15 | 1574.04 |
| 2001-10-16 | 1602.64 |
| 2001-10-17 | 1639.11 |
| 2001-10-18 | 1620.48 |
| 2001-10-19 | 1591.04 |
| 2001-10-22 | 1603.58 |
| 2001-10-23 | 1636.09 |
| 2001-10-24 | 1651.89 |
| 2001-10-25 | 1620.35 |
| 2001-10-26 | 1645.61 |
| 2001-10-29 | 1649.51 |
| 2001-10-30 | 1605.81 |
| 2001-10-31 | 1609.93 |
| 2001-11-01 | 1631.85 |
| 2001-11-02 | 1625.17 |
| 2001-11-05 | 1638.95 |
| 2001-11-06 | 1613.79 |
| 2001-11-07 | 1649.85 |
| 2001-11-08 | 1651.37 |
| 2001-11-09 | 1633.18 |
| 2001-11-12 | 1589.77 |
| 2001-11-13 | 1602.09 |
| 2001-11-14 | 1582.83 |
| 2001-11-15 | 1603.28 |
| 2001-11-16 | 1622.66 |
| 2001-11-19 | 1658.33 |
| 2001-11-20 | 1649.70 |
| 2001-11-21 | 1651.17 |
| 2001-11-22 | . |
| 2001-11-23 | 1669.13 |
| 2001-11-26 | 1669.56 |
| 2001-11-27 | 1643.87 |
| 2001-11-28 | 1662.15 |
| 2001-11-29 | 1657.54 |
| 2001-11-30 | 1662.46 |
| 2001-12-03 | 1641.61 |
| 2001-12-04 | 1660.29 |
| 2001-12-05 | 1698.11 |
| 2001-12-06 | 1702.78 |
| 2001-12-07 | 1707.13 |
| 2001-12-10 | 1680.31 |
| 2001-12-11 | 1680.02 |
| 2001-12-12 | 1672.60 |
| 2001-12-13 | 1636.95 |
| 2001-12-14 | 1646.50 |
| 2001-12-17 | 1688.62 |
| 2001-12-18 | 1676.17 |
| 2001-12-19 | 1664.39 |
| 2001-12-20 | 1641.88 |
| 2001-12-21 | 1661.94 |
| 2001-12-24 | 1645.27 |
| 2001-12-25 | . |
| 2001-12-26 | 1646.77 |
| 2001-12-27 | 1685.75 |
| 2001-12-28 | 1682.71 |
| 2001-12-31 | 1699.12 |
| 2002-01-01 | . |
| 2002-01-02 | 1707.68 |
| 2002-01-03 | 1721.10 |
| 2002-01-04 | 1696.56 |
| 2002-01-07 | 1690.71 |
| 2002-01-08 | 1689.55 |
| 2002-01-09 | 1713.00 |
| 2002-01-10 | 1699.29 |
| 2002-01-11 | 1691.56 |
| 2002-01-14 | 1669.57 |
| 2002-01-15 | 1671.57 |
| 2002-01-16 | 1641.54 |
| 2002-01-17 | 1659.44 |
| 2002-01-18 | 1674.43 |
| 2002-01-21 | . |
| 2002-01-22 | 1673.87 |
| 2002-01-23 | 1685.51 |
| 2002-01-24 | 1676.43 |
| 2002-01-25 | 1655.36 |
| 2002-01-28 | 1669.45 |
| 2002-01-29 | 1673.53 |
| 2002-01-30 | 1667.09 |
| 2002-01-31 | 1665.11 |
| 2002-02-01 | 1655.02 |
| 2002-02-04 | 1633.42 |
| 2002-02-05 | 1600.56 |
| 2002-02-06 | 1578.60 |
| 2002-02-07 | 1595.34 |
| 2002-02-08 | 1601.35 |
| 2002-02-11 | 1606.06 |
| 2002-02-12 | 1598.38 |
| 2002-02-13 | 1617.28 |
| 2002-02-14 | 1618.15 |
| 2002-02-15 | 1598.84 |
| 2002-02-18 | . |
| 2002-02-19 | 1561.92 |
| 2002-02-20 | 1536.73 |
| 2002-02-21 | 1544.95 |
| 2002-02-22 | 1541.56 |
| 2002-02-25 | 1544.53 |
| 2002-02-26 | 1555.07 |
| 2002-02-27 | 1594.13 |
| 2002-02-28 | 1615.26 |
| 2002-03-01 | 1629.26 |
| 2002-03-04 | 1671.78 |
| 2002-03-05 | 1671.17 |
| 2002-03-06 | 1694.74 |
| 2002-03-07 | 1692.96 |
| 2002-03-08 | 1687.55 |
| 2002-03-11 | 1681.22 |
| 2002-03-12 | 1681.35 |
| 2002-03-13 | 1705.88 |
| 2002-03-14 | 1725.47 |
| 2002-03-15 | 1718.60 |
| 2002-03-18 | 1722.49 |
| 2002-03-19 | 1747.63 |
| 2002-03-20 | 1723.91 |
| 2002-03-21 | 1720.87 |
| 2002-03-22 | 1727.56 |
| 2002-03-25 | 1695.74 |
| 2002-03-26 | 1721.59 |
| 2002-03-27 | 1709.63 |
| 2002-03-28 | 1759.68 |
| 2002-03-29 | . |
| 2002-04-01 | 1774.21 |
| 2002-04-02 | 1778.27 |
| 2002-04-03 | 1791.38 |
| 2002-04-04 | 1775.76 |
| 2002-04-05 | 1782.78 |
| 2002-04-08 | 1739.86 |
| 2002-04-09 | 1755.24 |
| 2002-04-10 | 1777.11 |
| 2002-04-11 | 1777.76 |
| 2002-04-12 | 1811.53 |
| 2002-04-15 | 1810.73 |
| 2002-04-16 | 1833.92 |
| 2002-04-17 | 1833.94 |
| 2002-04-18 | 1836.78 |
| 2002-04-19 | 1842.75 |
| 2002-04-22 | 1842.09 |
| 2002-04-23 | 1843.06 |
| 2002-04-24 | 1855.48 |
| 2002-04-25 | 1857.31 |
| 2002-04-26 | 1853.53 |
| 2002-04-29 | 1845.22 |
| 2002-04-30 | 1833.89 |
| 2002-05-01 | 1844.27 |
| 2002-05-02 | 1819.46 |
| 2002-05-03 | 1847.53 |
| 2002-05-06 | 1848.01 |
| 2002-05-07 | 1817.12 |
| 2002-05-08 | 1819.31 |
| 2002-05-09 | 1786.53 |
| 2002-05-10 | 1785.29 |
| 2002-05-13 | 1796.35 |
| 2002-05-14 | 1800.73 |
| 2002-05-15 | 1808.94 |
| 2002-05-16 | 1809.69 |
| 2002-05-17 | 1833.82 |
| 2002-05-20 | 1807.76 |
| 2002-05-21 | 1808.65 |
| 2002-05-22 | 1809.34 |
| 2002-05-23 | 1794.99 |
| 2002-05-24 | 1788.91 |
| 2002-05-27 | . |
| 2002-05-28 | 1810.91 |
| 2002-05-29 | 1817.53 |
| 2002-05-30 | 1810.41 |
| 2002-05-31 | 1797.23 |
| 2002-06-03 | 1795.81 |
| 2002-06-04 | 1765.66 |
| 2002-06-05 | 1762.15 |
| 2002-06-06 | 1776.82 |
| 2002-06-07 | 1765.61 |
| 2002-06-10 | 1788.27 |
| 2002-06-11 | 1815.85 |
| 2002-06-12 | 1807.06 |
| 2002-06-13 | 1766.76 |
| 2002-06-14 | 1729.40 |
| 2002-06-17 | 1768.00 |
| 2002-06-18 | 1781.36 |
| 2002-06-19 | 1774.28 |
| 2002-06-20 | 1763.21 |
| 2002-06-21 | 1760.57 |
| 2002-06-24 | 1750.53 |
| 2002-06-25 | 1746.63 |
| 2002-06-26 | 1765.25 |
| 2002-06-27 | 1764.24 |
| 2002-06-28 | 1811.10 |
| 2002-07-01 | 1825.24 |
| 2002-07-02 | 1768.59 |
| 2002-07-03 | 1720.60 |
| 2002-07-04 | . |
| 2002-07-05 | 1735.16 |
| 2002-07-08 | 1754.86 |
| 2002-07-09 | 1761.39 |
| 2002-07-10 | 1714.89 |
| 2002-07-11 | 1651.68 |
| 2002-07-12 | 1612.31 |
| 2002-07-15 | 1576.81 |
| 2002-07-16 | 1579.83 |
| 2002-07-17 | 1604.27 |
| 2002-07-18 | 1629.90 |
| 2002-07-19 | 1579.12 |
| 2002-07-22 | 1506.34 |
| 2002-07-23 | 1453.56 |
| 2002-07-24 | 1427.43 |
| 2002-07-25 | 1456.61 |
| 2002-07-26 | 1437.94 |
| 2002-07-29 | 1494.00 |
| 2002-07-30 | 1522.76 |
| 2002-07-31 | 1541.12 |
| 2002-08-01 | 1500.24 |
| 2002-08-02 | 1476.77 |
| 2002-08-05 | 1453.72 |
| 2002-08-06 | 1460.73 |
| 2002-08-07 | 1464.89 |
| 2002-08-08 | 1501.95 |
| 2002-08-09 | 1525.94 |
| 2002-08-12 | 1514.60 |
| 2002-08-13 | 1514.29 |
| 2002-08-14 | 1488.54 |
| 2002-08-15 | 1477.38 |
| 2002-08-16 | 1529.34 |
| 2002-08-19 | 1559.68 |
| 2002-08-20 | 1553.52 |
| 2002-08-21 | 1585.96 |
| 2002-08-22 | 1606.08 |
| 2002-08-23 | 1589.84 |
| 2002-08-26 | 1588.15 |
| 2002-08-27 | 1642.85 |
| 2002-08-28 | 1595.97 |
| 2002-08-29 | 1558.44 |
| 2002-08-30 | 1549.34 |
| 2002-09-02 | . |
| 2002-09-03 | 1504.56 |
| 2002-09-04 | 1506.26 |
| 2002-09-05 | 1488.40 |
| 2002-09-06 | 1504.18 |
| 2002-09-09 | 1471.55 |
| 2002-09-10 | 1493.56 |
| 2002-09-11 | 1526.63 |
| 2002-09-12 | 1480.45 |
| 2002-09-13 | 1469.58 |
| 2002-09-16 | 1467.47 |
| 2002-09-17 | 1454.84 |
| 2002-09-18 | 1427.08 |
| 2002-09-19 | 1397.10 |
| 2002-09-20 | 1384.17 |
| 2002-09-23 | 1322.76 |
| 2002-09-24 | 1298.37 |
| 2002-09-25 | 1309.10 |
| 2002-09-26 | 1355.19 |
| 2002-09-27 | 1330.03 |
| 2002-09-30 | 1294.34 |
| 2002-10-01 | 1299.61 |
| 2002-10-02 | 1313.43 |
| 2002-10-03 | 1280.63 |
| 2002-10-04 | 1211.13 |
| 2002-10-07 | 1215.29 |
| 2002-10-08 | 1185.49 |
| 2002-10-09 | 1189.90 |
| 2002-10-10 | 1224.23 |
| 2002-10-11 | 1288.36 |
| 2002-10-14 | 1272.74 |
| 2002-10-15 | 1361.33 |
| 2002-10-16 | 1346.23 |
| 2002-10-17 | 1355.49 |
| 2002-10-18 | 1346.98 |
| 2002-10-21 | 1364.19 |
| 2002-10-22 | 1381.97 |
| 2002-10-23 | 1337.05 |
| 2002-10-24 | 1336.65 |
| 2002-10-25 | 1328.70 |
| 2002-10-28 | 1355.97 |
| 2002-10-29 | 1327.02 |
| 2002-10-30 | 1359.49 |
| 2002-10-31 | 1391.64 |
| 2002-11-01 | 1383.49 |
| 2002-11-04 | 1430.89 |
| 2002-11-05 | 1458.07 |
| 2002-11-06 | 1430.25 |
| 2002-11-07 | 1393.22 |
| 2002-11-08 | 1383.47 |
| 2002-11-11 | 1354.30 |
| 2002-11-12 | 1367.29 |
| 2002-11-13 | 1356.78 |
| 2002-11-14 | 1392.93 |
| 2002-11-15 | 1395.29 |
| 2002-11-18 | 1421.13 |
| 2002-11-19 | 1420.58 |
| 2002-11-20 | 1412.45 |
| 2002-11-21 | 1452.62 |
| 2002-11-22 | 1473.00 |
| 2002-11-25 | 1476.68 |
| 2002-11-26 | 1449.49 |
| 2002-11-27 | 1487.30 |
| 2002-11-28 | . |
| 2002-11-29 | 1510.37 |
| 2002-12-02 | 1510.39 |
| 2002-12-03 | 1463.69 |
| 2002-12-04 | 1470.93 |
| 2002-12-05 | 1452.72 |
| 2002-12-06 | 1459.01 |
| 2002-12-09 | 1436.22 |
| 2002-12-10 | 1453.00 |
| 2002-12-11 | 1474.30 |
| 2002-12-12 | 1478.08 |
| 2002-12-13 | 1466.31 |
| 2002-12-16 | 1499.06 |
| 2002-12-17 | 1511.35 |
| 2002-12-18 | 1492.45 |
| 2002-12-19 | 1490.45 |
| 2002-12-20 | 1510.10 |
| 2002-12-23 | 1502.02 |
| 2002-12-24 | 1508.31 |
| 2002-12-25 | . |
| 2002-12-26 | 1512.11 |
| 2002-12-27 | 1498.54 |
| 2002-12-30 | 1517.78 |
| 2002-12-31 | 1520.49 |
| 2003-01-01 | . |
| 2003-01-02 | 1553.16 |
| 2003-01-03 | 1564.08 |
| 2003-01-06 | 1588.97 |
| 2003-01-07 | 1565.01 |
| 2003-01-08 | 1544.28 |
| 2003-01-09 | 1577.51 |
| 2003-01-10 | 1576.97 |
| 2003-01-13 | 1583.17 |
| 2003-01-14 | 1587.77 |
| 2003-01-15 | 1562.22 |
| 2003-01-16 | 1558.89 |
| 2003-01-17 | 1527.04 |
| 2003-01-20 | . |
| 2003-01-21 | 1493.24 |
| 2003-01-22 | 1469.75 |
| 2003-01-23 | 1481.78 |
| 2003-01-24 | 1483.01 |
| 2003-01-27 | 1458.30 |
| 2003-01-28 | 1450.19 |
| 2003-01-29 | 1472.83 |
| 2003-01-30 | 1475.38 |
| 2003-01-31 | 1482.72 |
| 2003-02-03 | 1520.24 |
| 2003-02-04 | 1497.69 |
| 2003-02-05 | 1533.81 |
| 2003-02-06 | 1517.03 |
| 2003-02-07 | 1522.01 |
| 2003-02-10 | 1498.50 |
| 2003-02-11 | 1532.54 |
| 2003-02-12 | 1520.63 |
| 2003-02-13 | 1546.09 |
| 2003-02-14 | 1582.66 |
| 2003-02-17 | . |
| 2003-02-18 | 1601.49 |
| 2003-02-19 | 1579.48 |
| 2003-02-20 | 1589.21 |
| 2003-02-21 | 1621.73 |
| 2003-02-24 | 1626.00 |
| 2003-02-25 | 1578.68 |
| 2003-02-26 | 1576.57 |
| 2003-02-27 | 1603.01 |
| 2003-02-28 | 1640.84 |
| 2003-03-03 | 1643.01 |
| 2003-03-04 | 1603.42 |
| 2003-03-05 | 1591.73 |
| 2003-03-06 | 1533.73 |
| 2003-03-07 | 1511.70 |
| 2003-03-10 | 1472.33 |
| 2003-03-11 | 1477.99 |
| 2003-03-12 | 1450.88 |
| 2003-03-13 | 1481.07 |
| 2003-03-14 | 1536.00 |
| 2003-03-17 | 1551.30 |
| 2003-03-18 | 1524.27 |
| 2003-03-19 | 1530.88 |
| 2003-03-20 | 1502.29 |
| 2003-03-21 | 1553.30 |
| 2003-03-24 | 1524.33 |
| 2003-03-25 | 1549.02 |
| 2003-03-26 | 1535.63 |
| 2003-03-27 | 1520.67 |
| 2003-03-28 | 1539.10 |
| 2003-03-31 | 1515.38 |
| 2003-04-01 | 1528.60 |
| 2003-04-02 | 1541.17 |
| 2003-04-03 | 1546.50 |
| 2003-04-04 | 1545.42 |
| 2003-04-07 | 1583.73 |
| 2003-04-08 | 1590.75 |
| 2003-04-09 | 1586.38 |
| 2003-04-10 | 1587.91 |
| 2003-04-11 | 1585.62 |
| 2003-04-14 | 1595.31 |
| 2003-04-15 | 1621.15 |
| 2003-04-16 | 1627.95 |
| 2003-04-17 | 1651.17 |
| 2003-04-18 | . |
| 2003-04-21 | 1644.06 |
| 2003-04-22 | 1676.24 |
| 2003-04-23 | 1698.23 |
| 2003-04-24 | 1701.04 |
| 2003-04-25 | 1681.20 |
| 2003-04-28 | 1709.19 |
| 2003-04-29 | 1718.86 |
| 2003-04-30 | 1744.93 |
| 2003-05-01 | 1760.95 |
| 2003-05-02 | 1755.52 |
| 2003-05-05 | 1783.95 |
| 2003-05-06 | 1812.62 |
| 2003-05-07 | 1809.42 |
| 2003-05-08 | 1791.11 |
| 2003-05-09 | 1797.18 |
| 2003-05-12 | 1798.47 |
| 2003-05-13 | 1798.86 |
| 2003-05-14 | 1803.27 |
| 2003-05-15 | 1822.46 |
| 2003-05-16 | 1841.50 |
| 2003-05-19 | 1806.27 |
| 2003-05-20 | 1799.81 |
| 2003-05-21 | 1776.58 |
| 2003-05-22 | 1806.17 |
| 2003-05-23 | 1834.26 |
| 2003-05-26 | . |
| 2003-05-27 | 1848.01 |
| 2003-05-28 | 1860.65 |
| 2003-05-29 | 1892.85 |
| 2003-05-30 | 1908.98 |
| 2003-06-02 | 1912.01 |
| 2003-06-03 | 1889.18 |
| 2003-06-04 | 1895.90 |
| 2003-06-05 | 1916.99 |
| 2003-06-06 | 1902.57 |
| 2003-06-09 | 1904.01 |
| 2003-06-10 | 1924.77 |
| 2003-06-11 | 1960.83 |
| 2003-06-12 | 1960.85 |
| 2003-06-13 | 1945.71 |
| 2003-06-16 | 1987.65 |
| 2003-06-17 | 1995.82 |
| 2003-06-18 | 2003.21 |
| 2003-06-19 | 1983.60 |
| 2003-06-20 | 1984.81 |
| 2003-06-23 | 1942.79 |
| 2003-06-24 | 1960.19 |
| 2003-06-25 | 1976.44 |
| 2003-06-26 | 1930.53 |
| 2003-06-27 | 1933.56 |
| 2003-06-30 | 1906.39 |
| 2003-07-01 | 1889.04 |
| 2003-07-02 | 1891.12 |
| 2003-07-03 | 1882.32 |
| 2003-07-04 | . |
| 2003-07-07 | 1896.25 |
| 2003-07-08 | 1892.72 |
| 2003-07-09 | 1881.22 |
| 2003-07-10 | 1875.96 |
| 2003-07-11 | 1872.84 |
| 2003-07-14 | 1889.04 |
| 2003-07-15 | 1881.88 |
| 2003-07-16 | 1872.19 |
| 2003-07-17 | 1859.37 |
| 2003-07-18 | 1868.05 |
| 2003-07-21 | 1868.82 |
| 2003-07-22 | 1870.72 |
| 2003-07-23 | 1887.41 |
| 2003-07-24 | 1927.89 |
| 2003-07-25 | 1928.15 |
| 2003-07-28 | 1942.22 |
| 2003-07-29 | 1934.79 |
| 2003-07-30 | 1920.82 |
| 2003-07-31 | 1917.47 |
| 2003-08-01 | 1899.82 |
| 2003-08-04 | 1903.35 |
| 2003-08-05 | 1908.93 |
| 2003-08-06 | 1891.79 |
| 2003-08-07 | 1896.72 |
| 2003-08-08 | 1891.43 |
| 2003-08-11 | 1895.02 |
| 2003-08-12 | 1903.98 |
| 2003-08-13 | 1912.84 |
| 2003-08-14 | 1924.41 |
| 2003-08-15 | 1923.05 |
| 2003-08-18 | 1914.35 |
| 2003-08-19 | 1902.73 |
| 2003-08-20 | 1901.19 |
| 2003-08-21 | 1868.75 |
| 2003-08-22 | 1844.75 |
| 2003-08-25 | 1843.08 |
| 2003-08-26 | 1828.44 |
| 2003-08-27 | 1843.16 |
| 2003-08-28 | 1840.83 |
| 2003-08-29 | 1839.09 |
| 2003-09-01 | . |
| 2003-09-02 | 1847.71 |
| 2003-09-03 | 1870.27 |
| 2003-09-04 | 1879.87 |
| 2003-09-05 | 1901.24 |
| 2003-09-08 | 1927.57 |
| 2003-09-09 | 1922.10 |
| 2003-09-10 | 1913.77 |
| 2003-09-11 | 1905.22 |
| 2003-09-12 | 1918.97 |
| 2003-09-15 | 1918.64 |
| 2003-09-16 | 1913.23 |
| 2003-09-17 | 1915.99 |
| 2003-09-18 | 1943.53 |
| 2003-09-19 | 1961.10 |
| 2003-09-22 | 1946.32 |
| 2003-09-23 | 1939.11 |
| 2003-09-24 | 1927.42 |
| 2003-09-25 | 1921.99 |
| 2003-09-26 | 1903.65 |
| 2003-09-29 | 1911.54 |
| 2003-09-30 | 1899.48 |
| 2003-10-01 | 1933.84 |
| 2003-10-02 | 1926.36 |
| 2003-10-03 | 1952.39 |
| 2003-10-06 | 1952.57 |
| 2003-10-07 | 1960.84 |
| 2003-10-08 | 1959.99 |
| 2003-10-09 | 1970.12 |
| 2003-10-10 | 1970.27 |
| 2003-10-13 | 1968.55 |
| 2003-10-14 | 1969.96 |
| 2003-10-15 | 1976.51 |
| 2003-10-16 | 1985.95 |
| 2003-10-17 | 1962.73 |
| 2003-10-20 | 1975.83 |
| 2003-10-21 | 1985.34 |
| 2003-10-22 | 1980.94 |
| 2003-10-23 | 1963.86 |
| 2003-10-24 | 1969.52 |
| 2003-10-27 | 1969.59 |
| 2003-10-28 | 1960.47 |
| 2003-10-29 | 1973.62 |
| 2003-10-30 | 1993.66 |
| 2003-10-31 | 1997.27 |
| 2003-11-03 | 1988.56 |
| 2003-11-04 | 1991.58 |
| 2003-11-05 | 1982.02 |
| 2003-11-06 | 1978.52 |
| 2003-11-07 | 2011.50 |
| 2003-11-10 | 2015.32 |
| 2003-11-11 | 2002.22 |
| 2003-11-12 | 2036.04 |
| 2003-11-13 | 2068.30 |
| 2003-11-14 | 2077.86 |
| 2003-11-17 | 2059.51 |
| 2003-11-18 | 2085.89 |
| 2003-11-19 | 2081.21 |
| 2003-11-20 | 2067.70 |
| 2003-11-21 | 2073.41 |
| 2003-11-24 | 2076.09 |
| 2003-11-25 | 2088.44 |
| 2003-11-26 | 2115.14 |
| 2003-11-27 | . |
| 2003-11-28 | 2136.46 |
| 2003-12-01 | 2145.88 |
| 2003-12-02 | 2178.02 |
| 2003-12-03 | 2213.45 |
| 2003-12-04 | 2230.49 |
| 2003-12-05 | 2233.42 |
| 2003-12-08 | 2242.78 |
| 2003-12-09 | 2226.21 |
| 2003-12-10 | 2213.72 |
| 2003-12-11 | 2208.04 |
| 2003-12-12 | 2217.95 |
| 2003-12-15 | 2244.84 |
| 2003-12-16 | 2255.66 |
| 2003-12-17 | 2273.40 |
| 2003-12-18 | 2283.50 |
| 2003-12-19 | 2246.29 |
| 2003-12-22 | 2209.27 |
| 2003-12-23 | 2222.70 |
| 2003-12-24 | 2228.96 |
| 2003-12-25 | . |
| 2003-12-26 | 2228.07 |
| 2003-12-29 | 2237.07 |
| 2003-12-30 | 2237.36 |
| 2003-12-31 | 2252.18 |
| 2004-01-01 | . |
| 2004-01-02 | 2275.89 |
| 2004-01-05 | 2298.32 |
| 2004-01-06 | 2322.81 |
| 2004-01-07 | 2258.89 |
| 2004-01-08 | 2282.73 |
| 2004-01-09 | 2317.02 |
| 2004-01-12 | 2295.70 |
| 2004-01-13 | 2270.03 |
| 2004-01-14 | 2279.94 |
| 2004-01-15 | 2276.23 |
| 2004-01-16 | 2264.60 |
| 2004-01-19 | . |
| 2004-01-20 | 2302.12 |
| 2004-01-21 | 2321.72 |
| 2004-01-22 | 2345.46 |
| 2004-01-23 | 2343.66 |
| 2004-01-26 | 2320.69 |
| 2004-01-27 | 2354.96 |
| 2004-01-28 | 2348.83 |
| 2004-01-29 | 2294.36 |
| 2004-01-30 | 2285.97 |
| 2004-02-02 | 2286.59 |
| 2004-02-03 | 2295.82 |
| 2004-02-04 | 2299.41 |
| 2004-02-05 | 2284.83 |
| 2004-02-06 | 2304.99 |
| 2004-02-09 | 2312.46 |
| 2004-02-10 | 2319.48 |
| 2004-02-11 | 2312.91 |
| 2004-02-12 | 2338.36 |
| 2004-02-13 | 2310.98 |
| 2004-02-16 | . |
| 2004-02-17 | 2343.04 |
| 2004-02-18 | 2338.25 |
| 2004-02-19 | 2316.14 |
| 2004-02-20 | 2278.47 |
| 2004-02-23 | 2290.35 |
| 2004-02-24 | 2292.35 |
| 2004-02-25 | 2267.80 |
| 2004-02-26 | 2244.74 |
| 2004-02-27 | 2262.21 |
| 2004-03-01 | 2264.54 |
| 2004-03-02 | 2232.36 |
| 2004-03-03 | 2196.08 |
| 2004-03-04 | 2214.93 |
| 2004-03-05 | 2278.14 |
| 2004-03-08 | 2270.80 |
| 2004-03-09 | 2271.24 |
| 2004-03-10 | 2244.38 |
| 2004-03-11 | 2212.57 |
| 2004-03-12 | 2189.57 |
| 2004-03-15 | 2129.65 |
| 2004-03-16 | 2150.48 |
| 2004-03-17 | 2137.77 |
| 2004-03-18 | 2145.81 |
| 2004-03-19 | 2128.98 |
| 2004-03-22 | 2119.10 |
| 2004-03-23 | 2111.55 |
| 2004-03-24 | 2091.38 |
| 2004-03-25 | 2103.76 |
| 2004-03-26 | 2085.53 |
| 2004-03-29 | 2104.69 |
| 2004-03-30 | 2102.38 |
| 2004-03-31 | 2102.63 |
| 2004-04-01 | 2136.56 |
| 2004-04-02 | 2136.80 |
| 2004-04-05 | 2136.78 |
| 2004-04-06 | 2143.64 |
| 2004-04-07 | 2172.48 |
| 2004-04-08 | 2150.50 |
| 2004-04-09 | . |
| 2004-04-12 | 2144.46 |
| 2004-04-13 | 2137.37 |
| 2004-04-14 | 2127.38 |
| 2004-04-15 | 2119.44 |
| 2004-04-16 | 2144.48 |
| 2004-04-19 | 2141.24 |
| 2004-04-20 | 2134.07 |
| 2004-04-21 | 2118.23 |
| 2004-04-22 | 2125.27 |
| 2004-04-23 | 2123.72 |
| 2004-04-26 | 2142.17 |
| 2004-04-27 | 2152.09 |
| 2004-04-28 | 2126.32 |
| 2004-04-29 | 2131.99 |
| 2004-04-30 | 2134.87 |
| 2004-05-03 | 2139.58 |
| 2004-05-04 | 2156.70 |
| 2004-05-05 | 2168.50 |
| 2004-05-06 | 2120.22 |
| 2004-05-07 | 2088.11 |
| 2004-05-10 | 2047.94 |
| 2004-05-11 | 2068.47 |
| 2004-05-12 | 2077.41 |
| 2004-05-13 | 2084.42 |
| 2004-05-14 | 2081.93 |
| 2004-05-17 | 2086.42 |
| 2004-05-18 | 2090.94 |
| 2004-05-19 | 2135.17 |
| 2004-05-20 | 2112.31 |
| 2004-05-21 | 2128.52 |
| 2004-05-24 | 2138.49 |
| 2004-05-25 | 2150.20 |
| 2004-05-26 | 2167.96 |
| 2004-05-27 | 2203.13 |
| 2004-05-28 | 2188.57 |
| 2004-05-31 | . |
| 2004-06-01 | 2180.85 |
| 2004-06-02 | 2197.17 |
| 2004-06-03 | 2185.83 |
| 2004-06-04 | 2202.32 |
| 2004-06-07 | 2232.57 |
| 2004-06-08 | 2229.55 |
| 2004-06-09 | 2202.26 |
| 2004-06-10 | 2213.87 |
| 2004-06-11 | . |
| 2004-06-14 | 2200.43 |
| 2004-06-15 | 2216.63 |
| 2004-06-16 | 2211.22 |
| 2004-06-17 | 2227.23 |
| 2004-06-18 | 2249.58 |
| 2004-06-21 | 2245.30 |
| 2004-06-22 | 2240.34 |
| 2004-06-23 | 2247.22 |
| 2004-06-24 | 2274.62 |
| 2004-06-25 | 2274.67 |
| 2004-06-28 | 2299.92 |
| 2004-06-29 | 2287.19 |
| 2004-06-30 | 2294.48 |
| 2004-07-01 | 2280.24 |
| 2004-07-02 | 2300.53 |
| 2004-07-05 | . |
| 2004-07-06 | 2269.06 |
| 2004-07-07 | 2286.83 |
| 2004-07-08 | 2302.80 |
| 2004-07-09 | 2300.93 |
| 2004-07-12 | 2297.55 |
| 2004-07-13 | 2291.13 |
| 2004-07-14 | 2289.53 |
| 2004-07-15 | 2277.13 |
| 2004-07-16 | 2281.85 |
| 2004-07-19 | 2276.18 |
| 2004-07-20 | 2268.45 |
| 2004-07-21 | 2250.60 |
| 2004-07-22 | 2237.92 |
| 2004-07-23 | 2212.46 |
| 2004-07-26 | 2207.07 |
| 2004-07-27 | 2209.63 |
| 2004-07-28 | 2200.55 |
| 2004-07-29 | 2224.53 |
| 2004-07-30 | 2222.74 |
| 2004-08-02 | 2217.71 |
| 2004-08-03 | 2229.29 |
| 2004-08-04 | 2210.22 |
| 2004-08-05 | 2210.23 |
| 2004-08-06 | 2220.94 |
| 2004-08-09 | 2202.62 |
| 2004-08-10 | 2221.30 |
| 2004-08-11 | 2186.94 |
| 2004-08-12 | 2176.47 |
| 2004-08-13 | 2183.62 |
| 2004-08-16 | 2194.78 |
| 2004-08-17 | 2201.13 |
| 2004-08-18 | 2194.47 |
| 2004-08-19 | 2209.10 |
| 2004-08-20 | 2201.20 |
| 2004-08-23 | 2201.22 |
| 2004-08-24 | 2189.60 |
| 2004-08-25 | 2189.98 |
| 2004-08-26 | 2197.99 |
| 2004-08-27 | 2198.29 |
| 2004-08-30 | 2195.74 |
| 2004-08-31 | 2212.71 |
| 2004-09-01 | 2233.11 |
| 2004-09-02 | 2251.38 |
| 2004-09-03 | 2251.33 |
| 2004-09-06 | . |
| 2004-09-07 | 2240.89 |
| 2004-09-08 | 2257.17 |
| 2004-09-09 | 2251.37 |
| 2004-09-10 | 2283.89 |
| 2004-09-13 | 2287.69 |
| 2004-09-14 | 2288.87 |
| 2004-09-15 | 2268.15 |
| 2004-09-16 | 2279.38 |
| 2004-09-17 | 2293.37 |
| 2004-09-20 | 2284.81 |
| 2004-09-21 | 2319.64 |
| 2004-09-22 | 2309.51 |
| 2004-09-23 | 2319.96 |
| 2004-09-24 | 2308.31 |
| 2004-09-27 | 2297.97 |
| 2004-09-28 | 2308.89 |
| 2004-09-29 | 2318.38 |
| 2004-09-30 | 2326.30 |
| 2004-10-01 | 2340.70 |
| 2004-10-04 | 2336.53 |
| 2004-10-05 | 2356.92 |
| 2004-10-06 | 2351.63 |
| 2004-10-07 | 2350.80 |
| 2004-10-08 | 2381.31 |
| 2004-10-11 | 2382.20 |
| 2004-10-12 | 2362.59 |
| 2004-10-13 | 2377.63 |
| 2004-10-14 | 2392.03 |
| 2004-10-15 | 2407.87 |
| 2004-10-18 | 2413.19 |
| 2004-10-19 | 2428.99 |
| 2004-10-20 | 2427.62 |
| 2004-10-21 | 2437.58 |
| 2004-10-22 | 2453.76 |
| 2004-10-25 | 2452.67 |
| 2004-10-26 | 2453.93 |
| 2004-10-27 | 2463.38 |
| 2004-10-28 | 2471.16 |
| 2004-10-29 | 2466.44 |
| 2004-11-01 | 2485.99 |
| 2004-11-02 | 2490.38 |
| 2004-11-03 | 2516.41 |
| 2004-11-04 | 2528.67 |
| 2004-11-05 | 2540.65 |
| 2004-11-08 | 2566.99 |
| 2004-11-09 | 2562.98 |
| 2004-11-10 | 2570.58 |
| 2004-11-11 | 2565.46 |
| 2004-11-12 | 2576.62 |
| 2004-11-15 | 2569.43 |
| 2004-11-16 | 2557.83 |
| 2004-11-17 | 2602.61 |
| 2004-11-18 | 2587.50 |
| 2004-11-19 | 2590.59 |
| 2004-11-22 | 2576.24 |
| 2004-11-23 | 2572.58 |
| 2004-11-24 | 2591.22 |
| 2004-11-25 | . |
| 2004-11-26 | 2628.11 |
| 2004-11-29 | 2627.93 |
| 2004-11-30 | 2623.67 |
| 2004-12-01 | 2651.92 |
| 2004-12-02 | 2661.09 |
| 2004-12-03 | 2688.43 |
| 2004-12-06 | 2702.38 |
| 2004-12-07 | 2719.72 |
| 2004-12-08 | 2690.17 |
| 2004-12-09 | 2673.24 |
| 2004-12-10 | 2676.51 |
| 2004-12-13 | 2698.38 |
| 2004-12-14 | 2699.86 |
| 2004-12-15 | 2726.02 |
| 2004-12-16 | 2707.15 |
| 2004-12-17 | 2694.45 |
| 2004-12-20 | 2743.25 |
| 2004-12-21 | 2735.78 |
| 2004-12-22 | 2756.74 |
| 2004-12-23 | 2787.32 |
| 2004-12-24 | . |
| 2004-12-27 | 2809.06 |
| 2004-12-28 | 2814.36 |
| 2004-12-29 | 2812.16 |
| 2004-12-30 | 2827.52 |
| 2004-12-31 | 2819.74 |
| 2005-01-03 | 2796.19 |
| 2005-01-04 | 2775.05 |
| 2005-01-05 | 2766.75 |
| 2005-01-06 | 2759.45 |
| 2005-01-07 | 2740.03 |
| 2005-01-10 | 2745.67 |
| 2005-01-11 | 2719.77 |
| 2005-01-12 | 2741.06 |
| 2005-01-13 | 2733.35 |
| 2005-01-14 | 2713.87 |
| 2005-01-17 | . |
| 2005-01-18 | 2705.63 |
| 2005-01-19 | 2727.70 |
| 2005-01-20 | 2713.32 |
| 2005-01-21 | 2724.70 |
| 2005-01-24 | 2726.25 |
| 2005-01-25 | 2725.24 |
| 2005-01-26 | 2748.47 |
| 2005-01-27 | 2739.04 |
#2005-01-28|2736.34
#2005-01-31|2757.41
#2005-02-01|2763.78
#2005-02-02|2775.83
#2005-02-03|2762.52
#2005-02-04|2784.68
#2005-02-07|2768.64
#2005-02-08|2775.25
#2005-02-09|2791.21
#2005-02-10|2811.84
#2005-02-11|2817.38
#2005-02-14|2834.01
#2005-02-15|2848.80
#2005-02-16|2822.27
#2005-02-17|2842.74
#2005-02-18|2838.98
#2005-02-21| .
#2005-02-22|2843.39
#2005-02-23|2815.80
#2005-02-24|2820.80
#2005-02-25|2844.20
#2005-02-28|2855.01
#2005-03-01|2842.25
#2005-03-02|2825.11
#2005-03-03|2820.18
#2005-03-04|2857.46
#2005-03-07|2852.25
#2005-03-08|2878.81
#2005-03-09|2887.53
#2005-03-10|2890.88
#2005-03-11|2900.24
#2005-03-14|2885.14
#2005-03-15|2903.92
#2005-03-16|2886.67
#2005-03-17|2871.59
#2005-03-18|2868.32
#2005-03-21|2845.47
#2005-03-22|2863.29
#2005-03-23|2832.78
#2005-03-24|2837.08
#2005-03-25| .
#2005-03-28|2817.17
#2005-03-29|2825.55
#2005-03-30|2829.24
#2005-03-31|2849.76
#2005-04-01|2849.27
#2005-04-04|2805.51
#2005-04-05|2821.66
#2005-04-06|2848.38
#2005-04-07|2863.15
#2005-04-08|2859.27
#2005-04-11|2894.52
#2005-04-12|2862.81
#2005-04-13|2875.84
#2005-04-14|2851.65
#2005-04-15|2816.59
#2005-04-18|2791.74
#2005-04-19|2802.54
#2005-04-20|2800.16
#2005-04-21|2807.32
#2005-04-22|2813.08
#2005-04-25|2799.28
#2005-04-26|2799.94
#2005-04-27|2776.31
#2005-04-28|2763.98
#2005-04-29|2770.90
#2005-05-02|2771.56
#2005-05-03|2790.80
#2005-05-04|2822.53
#2005-05-05|2829.52
#2005-05-06|2800.92
#2005-05-09|2794.16
#2005-05-10|2788.35
#2005-05-11|2795.55
#2005-05-12|2785.04
#2005-05-13|2774.55
#2005-05-16|2767.64
#2005-05-17|2735.19
#2005-05-18|2783.75
#2005-05-19|2780.08
#2005-05-20|2759.68
#2005-05-23|2804.46
#2005-05-24|2788.24
#2005-05-25|2785.79
#2005-05-26|2774.78
#2005-05-27|2777.27
#2005-05-30| .
#2005-05-31|2759.08
#2005-06-01|2757.90
#2005-06-02|2761.81
#2005-06-03|2735.68
#2005-06-06|2736.01
#2005-06-07|2756.39
#2005-06-08|2776.74
#2005-06-09|2767.79
#2005-06-10|2755.15
#2005-06-13|2756.05
#2005-06-14|2745.65
#2005-06-15|2776.23
#2005-06-16|2781.72
#2005-06-17|2816.00
#2005-06-20|2792.72
#2005-06-21|2804.10
#2005-06-22|2810.35
#2005-06-23|2779.24
#2005-06-24|2752.70
#2005-06-27|2752.74
#2005-06-28|2749.07
#2005-06-29|2750.19
#2005-06-30|2767.44
#2005-07-01|2752.26
#2005-07-04| .
#2005-07-05|2735.79
#2005-07-06|2748.91
#2005-07-07|2698.99
#2005-07-08|2729.45
#2005-07-11|2781.85
#2005-07-12|2803.81
#2005-07-13|2812.03
#2005-07-14|2831.30
#2005-07-15|2805.06
#2005-07-18|2808.74
#2005-07-19|2829.36
#2005-07-20|2827.90
#2005-07-21|2868.66
#2005-07-22|2882.50
#2005-07-25|2855.00
#2005-07-26|2837.30
#2005-07-27|2851.56
#2005-07-28|2859.85
#2005-07-29|2864.31
#2005-08-01|2883.77
#2005-08-02|2899.81
#2005-08-03|2919.12
#2005-08-04|2908.24
#2005-08-05|2898.57
#2005-08-08|2921.29
#2005-08-09|2940.51
#2005-08-10|2976.32
#2005-08-11|2978.97
#2005-08-12|2955.31
#2005-08-15|2939.50
#2005-08-16|2925.52
#2005-08-17|2911.09
#2005-08-18|2866.17
#2005-08-19|2887.99
#2005-08-22|2902.41
#2005-08-23|2879.23
#2005-08-24|2898.87
#2005-08-25|2885.61
#2005-08-26|2877.17
#2005-08-29|2873.97
#2005-08-30|2850.34
#2005-08-31|2894.50
#2005-09-01|2953.37
#2005-09-02|2976.12
#2005-09-05| .
#2005-09-06|2982.81
#2005-09-07|2994.84
#2005-09-08|2994.77
#2005-09-09|2997.44
#2005-09-12|2969.95
#2005-09-13|2942.28
#2005-09-14|2963.98
#2005-09-15|2933.54
#2005-09-16|2953.05
#2005-09-19|2929.75
#2005-09-20|2945.95
#2005-09-21|2937.22
#2005-09-22|2904.41
#2005-09-23|2895.22
#2005-09-26|2929.60
#2005-09-27|2906.35
#2005-09-28|2920.50
#2005-09-29|2913.56
#2005-09-30|2929.12
#2005-10-03|2907.80
#2005-10-04|2925.85
#2005-10-05|2903.02
#2005-10-06|2925.37
#2005-10-07|2889.68
#2005-10-10|2874.73
#2005-10-11|2864.85
#2005-10-12|2871.01
#2005-10-13|2837.99
#2005-10-14|2884.95
#2005-10-17|2869.13
#2005-10-18|2828.19
#2005-10-19|2790.91
#2005-10-20|2795.29
#2005-10-21|2819.63
#2005-10-24|2833.72
#2005-10-25|2853.78
#2005-10-26|2869.02
#2005-10-27|2840.77
#2005-10-28|2821.54
#2005-10-31|2834.05
#2005-11-01|2868.05
#2005-11-02|2895.92
#2005-11-03|2932.84
#2005-11-04|2891.82
#2005-11-07|2892.93
#2005-11-08|2877.62
#2005-11-09|2875.38
#2005-11-10|2912.04
#2005-11-11|2950.13
#2005-11-14|2927.04
#2005-11-15|2917.17
#2005-11-16|2915.36
#2005-11-17|2958.10
#2005-11-18|2972.72
#2005-11-21|2993.10
#2005-11-22|2997.17
#2005-11-23|3037.27
#2005-11-24| .
#2005-11-25|3011.51
#2005-11-28|3027.98
#2005-11-29|3008.98
#2005-11-30|3001.72
#2005-12-01|3024.07
#2005-12-02|3036.56
#2005-12-05|3034.38
#2005-12-06|3025.14
#2005-12-07|3009.86
#2005-12-08|3049.71
#2005-12-09|3054.76
#2005-12-12|3092.78
#2005-12-13|3083.87
#2005-12-14|3116.49
#2005-12-15|3110.01
#2005-12-16|3173.56
#2005-12-19|3214.28
#2005-12-20|3219.67
#2005-12-21|3222.37
#2005-12-22|3242.77
#2005-12-23|3227.90
#2005-12-26| .
#2005-12-27|3247.88
#2005-12-28|3279.04
#2005-12-29|3263.63
#2005-12-30|3227.26
#2006-01-02| .
#2006-01-03|3304.19
#2006-01-04|3353.62
#2006-01-05|3311.99
#2006-01-06|3345.28
#2006-01-09|3306.13
#2006-01-10|3298.09
#2006-01-11|3358.11
#2006-01-12|3337.80
#2006-01-13|3316.95
#2006-01-16| .
#2006-01-17|3317.19
#2006-01-18|3281.28
#2006-01-19|3297.86
#2006-01-20|3250.25
#2006-01-23|3310.01
#2006-01-24|3300.97
#2006-01-25|3343.55
#2006-01-26|3413.33
#2006-01-27|3393.22
#2006-01-30|3372.50
#2006-01-31|3397.32
#2006-02-01|3432.68
#2006-02-02|3381.52
#2006-02-03|3348.23
#2006-02-06|3416.43
#2006-02-07|3387.81
#2006-02-08|3378.21
#2006-02-09|3423.35
#2006-02-10|3388.27
#2006-02-13|3407.99
#2006-02-14|3388.44
#2006-02-15|3411.65
#2006-02-16|3446.11
#2006-02-17|3489.30
#2006-02-20| .
#2006-02-21|3521.37
#2006-02-22|3561.59
#2006-02-23|3570.23
#2006-02-24|3574.85
#2006-02-27|3592.41
#2006-02-28|3532.12
#2006-03-01|3554.03
#2006-03-02|3529.82
#2006-03-03|3531.86
#2006-03-06|3578.34
#2006-03-07|3505.64
#2006-03-08|3499.06
#2006-03-09|3535.88
#2006-03-10|3556.38
#2006-03-13|3608.24
#2006-03-14|3649.12
#2006-03-15|3689.11
#2006-03-16|3720.15
#2006-03-17|3704.64
#2006-03-20|3727.67
#2006-03-21|3705.70
#2006-03-22|3681.05
#2006-03-23|3614.83
#2006-03-24|3583.81
#2006-03-27|3550.57
#2006-03-28|3536.05
#2006-03-29|3529.18
#2006-03-30|3628.35
#2006-03-31|3594.74
#2006-04-03|3643.97
#2006-04-04|3668.92
#2006-04-05|3715.01
#2006-04-06|3687.77
#2006-04-07|3594.90
#2006-04-10|3631.75
#2006-04-11|3530.39
#2006-04-12|3542.85
#2006-04-13|3537.13
#2006-04-14| .
#2006-04-17|3593.31
#2006-04-18|3557.90
#2006-04-19|3626.85
#2006-04-20|3652.71
#2006-04-21|3677.64
#2006-04-24|3642.13
#2006-04-25|3669.44
#2006-04-26|3715.64
#2006-04-27|3729.57
#2006-04-28|3711.14
#2006-05-01|3717.62
#2006-05-02|3759.64
#2006-05-03|3732.96
#2006-05-04|3776.17
#2006-05-05|3828.88
#2006-05-08|3869.64
#2006-05-09|3908.51
#2006-05-10|3925.60
#2006-05-11|3934.79
#2006-05-12|3889.59
#2006-05-15|3810.21
#2006-05-16|3826.56
#2006-05-17|3697.15
#2006-05-18|3695.48
#2006-05-19|3705.56
#2006-05-22|3632.29
#2006-05-23|3674.25
#2006-05-24|3627.59
#2006-05-25|3697.41
#2006-05-26|3718.84
#2006-05-29| .
#2006-05-30|3670.57
#2006-05-31|3728.55
#2006-06-01|3738.67
#2006-06-02|3777.43
#2006-06-05|3757.81
#2006-06-06|3640.28
#2006-06-07|3675.69
#2006-06-08|3559.69
#2006-06-09|3616.22
#2006-06-12|3543.66
#2006-06-13|3465.13
#2006-06-14|3487.87
#2006-06-15|3580.90
#2006-06-16|3538.63
#2006-06-19|3563.70
#2006-06-20|3598.20
#2006-06-21|3632.97
#2006-06-22|3629.03
#2006-06-23|3616.01
#2006-06-26|3606.53
#2006-06-27|3598.37
#2006-06-28|3602.37
#2006-06-29|3660.66
#2006-06-30|3769.48
#2006-07-03|3785.70
#2006-07-04| .
#2006-07-05|3699.06
#2006-07-06|3734.11
#2006-07-07|3727.75
#2006-07-10|3723.24
#2006-07-11|3682.42
#2006-07-12|3670.68
#2006-07-13|3613.15
#2006-07-14|3579.42
#2006-07-17|3521.96
#2006-07-18|3513.65
#2006-07-19|3622.83
#2006-07-20|3640.75
#2006-07-21|3620.02
#2006-07-24|3663.29
#2006-07-25|3649.31
#2006-07-26|3668.66
#2006-07-27|3732.43
#2006-07-28|3768.78
#2006-07-31|3759.08
#2006-08-01|3724.30
#2006-08-02|3782.70
#2006-08-03|3748.59
#2006-08-04|3825.46
#2006-08-07|3781.82
#2006-08-08|3792.00
#2006-08-09|3816.25
#2006-08-10|3764.01
#2006-08-11|3767.91
#2006-08-14|3790.75
#2006-08-15|3803.25
#2006-08-16|3873.57
#2006-08-17|3917.22
#2006-08-18|3902.90
#2006-08-21|3908.07
#2006-08-22|3890.34
#2006-08-23|3853.90
#2006-08-24|3927.51
#2006-08-25|3904.48
#2006-08-28|3926.35
#2006-08-29|3931.63
#2006-08-30|3984.12
#2006-08-31|3985.32
#2006-09-01|4001.89
#2006-09-04| .
#2006-09-05|3987.45
#2006-09-06|3954.80
#2006-09-07|3907.76
#2006-09-08|3902.49
#2006-09-11|3905.91
#2006-09-12|3927.93
#2006-09-13|3934.93
#2006-09-14|3964.62
#2006-09-15|3946.93
#2006-09-18|3953.59
#2006-09-19|3919.95
#2006-09-20|3961.94
#2006-09-21|3991.69
#2006-09-22|3984.58
#2006-09-25|3975.93
#2006-09-26|3986.39
#2006-09-27|4001.40
#2006-09-28|3991.52
#2006-09-29|3990.99
#2006-10-02|4015.80
#2006-10-03|4022.68
#2006-10-04|4041.37
#2006-10-05|4071.52
#2006-10-06|4041.82
#2006-10-09|4065.46
#2006-10-10|4092.24
#2006-10-11|4102.23
#2006-10-12|4112.25
#2006-10-13|4085.35
#2006-10-16|4087.75
#2006-10-17|4021.89
#2006-10-18|4044.43
#2006-10-19|4050.61
#2006-10-20|4056.38
#2006-10-23|4052.14
#2006-10-24|4047.08
#2006-10-25|4041.77
#2006-10-26|4049.63
#2006-10-27|4064.60
#2006-10-30|4066.46
#2006-10-31|4107.30
#2006-11-01|4145.27
#2006-11-02|4125.32
#2006-11-03|4113.07
#2006-11-06|4152.07
#2006-11-07|4184.72
#2006-11-08|4169.65
#2006-11-09|4159.28
#2006-11-10|4179.27
#2006-11-13|4172.36
#2006-11-14|4154.54
#2006-11-15|4183.60
#2006-11-16|4181.39
#2006-11-17|4180.76
#2006-11-20|4190.38
#2006-11-21|4203.97
#2006-11-22|4248.34
#2006-11-23| .
#2006-11-24|4271.14
#2006-11-27|4218.77
#2006-11-28|4255.45
#2006-11-29|4272.09
#2006-11-30|4297.53
#2006-12-01|4302.34
#2006-12-04|4328.15
#2006-12-05|4342.81
#2006-12-06|4354.75
#2006-12-07|4392.11
#2006-12-08|4383.04
#2006-12-11|4385.07
#2006-12-12|4377.07
#2006-12-13|4379.01
#2006-12-14|4344.79
#2006-12-15|4340.66
#2006-12-18|4331.99
#2006-12-19|4350.15
#2006-12-20|4369.01
#2006-12-21|4366.91
#2006-12-22|4332.56
#2006-12-25| .
#2006-12-26|4325.80
#2006-12-27|4361.47
#2006-12-28|4385.03
#2006-12-29|4414.80
#2007-01-01| .
#2007-01-02| .
#2007-01-03|4511.08
#2007-01-04|4458.50
#2007-01-05|4405.74
#2007-01-08|4398.81
#2007-01-09|4412.95
#2007-01-10|4377.35
#2007-01-11|4415.61
#2007-01-12|4456.61
#2007-01-15| .
#2007-01-16|4461.07
#2007-01-17|4435.90
#2007-01-18|4425.20
#2007-01-19|4458.92
#2007-01-22|4449.09
#2007-01-23|4498.54
#2007-01-24|4531.98
#2007-01-25|4534.53
#2007-01-26|4467.40
#2007-01-29|4495.42
#2007-01-30|4503.30
#2007-01-31|4498.80
#2007-02-01|4538.58
#2007-02-02|4559.76
#2007-02-05|4552.62
#2007-02-06|4542.73
#2007-02-07|4591.35
#2007-02-08|4555.47
#2007-02-09|4575.50
#2007-02-12|4520.17
#2007-02-13|4555.75
#2007-02-14|4624.15
#2007-02-15|4629.28
#2007-02-16|4621.64
#2007-02-19| .
#2007-02-20|4627.52
#2007-02-21|4586.30
#2007-02-22|4585.36
#2007-02-23|4596.48
#2007-02-26|4625.88
#2007-02-27|4524.21
#2007-02-28|4465.51
#2007-03-01|4395.34
#2007-03-02|4377.45
#2007-03-05|4287.12
#2007-03-06|4328.96
#2007-03-07|4323.22
#2007-03-08|4393.66
#2007-03-09|4391.29
#2007-03-12|4384.44
#2007-03-13|4331.34
#2007-03-14|4225.34
#2007-03-15|4299.29
#2007-03-16|4312.26
#2007-03-19|4394.93
#2007-03-20|4401.99
#2007-03-21|4422.31
#2007-03-22|4570.41
#2007-03-23|4568.75
#2007-03-26|4517.46
#2007-03-27|4527.01
#2007-03-28|4499.92
#2007-03-29|4555.99
#2007-03-30|4549.88
#2007-04-02|4563.50
#2007-04-03|4616.46
#2007-04-04|4606.68
#2007-04-05|4626.87
#2007-04-06| .
#2007-04-09|4602.77
#2007-04-10|4693.66
#2007-04-11|4696.94
#2007-04-12|4701.34
#2007-04-13|4725.91
#2007-04-16|4804.65
#2007-04-17|4824.50
#2007-04-18|4807.02
#2007-04-19|4771.25
#2007-04-20|4856.48
#2007-04-23|4855.16
#2007-04-24|4862.36
#2007-04-25|4943.08
#2007-04-26|4946.78
#2007-04-27|4937.59
#2007-04-30|4952.20
#2007-05-01|4933.69
#2007-05-02|4954.92
#2007-05-03|4916.87
#2007-05-04|4946.03
#2007-05-07|4969.79
#2007-05-08|4904.74
#2007-05-09|4951.95
#2007-05-10|4891.14
#2007-05-11|4884.58
#2007-05-14|4889.69
#2007-05-15|4947.70
#2007-05-16|4902.01
#2007-05-17|4874.78
#2007-05-18|4911.23
#2007-05-21|4836.77
#2007-05-22|4809.84
#2007-05-23|4835.92
#2007-05-24|4743.20
#2007-05-25|4765.18
#2007-05-28| .
#2007-05-29|4766.73
#2007-05-30|4752.45
#2007-05-31|4751.21
#2007-06-01|4703.50
#2007-06-04|4693.79
#2007-06-05|4741.04
#2007-06-06|4664.64
#2007-06-07|4584.54
#2007-06-08|4530.85
#2007-06-11|4539.94
#2007-06-12|4493.85
#2007-06-13|4522.52
#2007-06-14|4591.55
#2007-06-15|4680.53
#2007-06-18|4675.44
#2007-06-19|4681.56
#2007-06-20|4674.18
#2007-06-21|4614.87
#2007-06-22|4591.99
#2007-06-25|4588.83
#2007-06-26|4530.70
#2007-06-27|4502.28
#2007-06-28|4522.20
#2007-06-29|4560.56
#2007-07-02|4595.34
#2007-07-03|4638.72
#2007-07-04| .
#2007-07-05|4594.63
#2007-07-06|4602.09
#2007-07-09|4601.34
#2007-07-10|4563.94
#2007-07-11|4547.98
#2007-07-12|4580.33
#2007-07-13|4624.43
#2007-07-16|4644.18
#2007-07-17|4615.19
#2007-07-18|4588.62
#2007-07-19|4627.53
#2007-07-20|4566.24
#2007-07-23|4578.42
#2007-07-24|4495.36
#2007-07-25|4430.40
#2007-07-26|4353.67
#2007-07-27|4349.48
#2007-07-30|4350.79
#2007-07-31|4444.55
#2007-08-01|4354.16
#2007-08-02|4419.98
#2007-08-03|4422.62
#2007-08-06|4402.71
#2007-08-07|4494.74
#2007-08-08|4607.31
#2007-08-09|4500.01
#2007-08-10|4388.97
#2007-08-13|4436.03
#2007-08-14|4372.98
#2007-08-15|4340.11
#2007-08-16|4183.42
#2007-08-17|4326.48
#2007-08-20|4328.06
#2007-08-21|4337.67
#2007-08-22|4390.31
#2007-08-23|4423.48
#2007-08-24|4454.50
#2007-08-27|4462.30
#2007-08-28|4364.60
#2007-08-29|4387.12
#2007-08-30|4411.45
#2007-08-31|4441.32
#2007-09-03| .
#2007-09-04|4451.48
#2007-09-05|4354.26
#2007-09-06|4344.58
#2007-09-07|4240.81
#2007-09-10|4227.40
#2007-09-11|4281.12
#2007-09-12|4310.70
#2007-09-13|4352.58
#2007-09-14|4304.92
#2007-09-17|4270.80
#2007-09-18|4345.90
#2007-09-19|4475.72
#2007-09-20|4474.37
#2007-09-21|4456.60
#2007-09-24|4452.91
#2007-09-25|4436.48
#2007-09-26|4464.00
#2007-09-27|4480.11
#2007-09-28|4492.27
#2007-10-01|4572.57
#2007-10-02|4594.70
#2007-10-03|4604.91
#2007-10-04|4628.05
#2007-10-05|4649.55
#2007-10-08|4603.87
#2007-10-09|4642.94
#2007-10-10|4632.76
#2007-10-11|4634.48
#2007-10-12|4608.07
#2007-10-15|4525.37
#2007-10-16|4485.52
#2007-10-17|4476.91
#2007-10-18|4462.27
#2007-10-19|4458.08
#2007-10-22|4394.44
#2007-10-23|4424.85
#2007-10-24|4395.12
#2007-10-25|4463.45
#2007-10-26|4507.80
#2007-10-29|4531.74
#2007-10-30|4565.88
#2007-10-31|4639.03
#2007-11-01|4500.14
#2007-11-02|4501.62
#2007-11-05|4471.86
#2007-11-06|4480.50
#2007-11-07|4459.33
#2007-11-08|4371.79
#2007-11-09|4291.85
#2007-11-12|4373.27
#2007-11-13|4461.07
#2007-11-14|4469.39
#2007-11-15|4419.84
#2007-11-16|4408.89
#2007-11-19|4304.00
#2007-11-20|4387.09
#2007-11-21|4333.66
#2007-11-22| .
#2007-11-23|4445.68
#2007-11-26|4397.02
#2007-11-27|4434.08
#2007-11-28|4518.64
#2007-11-29|4531.78
#2007-11-30|4559.93
#2007-12-03|4542.22
#2007-12-04|4519.78
#2007-12-05|4537.98
#2007-12-06|4542.63
#2007-12-07|4587.54
#2007-12-10|4638.75
#2007-12-11|4602.54
#2007-12-12|4598.16
#2007-12-13|4486.32
#2007-12-14|4431.22
#2007-12-17|4332.49
#2007-12-18|4348.42
#2007-12-19|4303.31
#2007-12-20|4254.45
#2007-12-21|4312.37
#2007-12-24|4321.97
#2007-12-25| .
#2007-12-26|4351.68
#2007-12-27|4389.37
#2007-12-28|4456.96
#2007-12-31|4431.50
#2008-01-01| .
#2008-01-02|4396.53
#2008-01-03|4383.51
#2008-01-04|4333.42
#2008-01-07|4310.76
#2008-01-08|4294.06
#2008-01-09|4256.06
#2008-01-10|4297.69
#2008-01-11|4366.79
#2008-01-14|4421.96
#2008-01-15|4294.10
#2008-01-16|4245.67
#2008-01-17|4198.50
#2008-01-18|4080.07
#2008-01-21| .
#2008-01-22|3956.47
#2008-01-23|3810.28
#2008-01-24|3992.21
#2008-01-25|3933.70
#2008-01-28|3988.71
#2008-01-29|4000.43
#2008-01-30|4000.78
#2008-01-31|3977.47
#2008-02-01|4038.53
#2008-02-04|4037.06
#2008-02-05|3861.10
#2008-02-06|3866.22
#2008-02-07|3758.91
#2008-02-08|3702.87
#2008-02-11|3673.68
#2008-02-12|3828.70
#2008-02-13|3874.56
#2008-02-14|3895.16
#2008-02-15|3827.74
#2008-02-18| .
#2008-02-19|3892.73
#2008-02-20|3855.10
#2008-02-21|3896.32
#2008-02-22|3828.39
#2008-02-25|3899.47
#2008-02-26|3998.34
#2008-02-27|4060.40
#2008-02-28|4029.97
#2008-02-29|3961.71
#2008-03-03|3913.29
#2008-03-04|3847.42
#2008-03-05|3932.36
#2008-03-06|3859.57
#2008-03-07|3812.91
#2008-03-10|3775.13
#2008-03-11|3879.75
#2008-03-12|3957.32
#2008-03-13|3877.41
#2008-03-14|3832.18
#2008-03-17|3742.03
#2008-03-18|3869.94
#2008-03-19|3758.26
#2008-03-20|3659.68
#2008-03-21| .
#2008-03-24|3654.46
#2008-03-25|3849.95
#2008-03-26|3847.99
#2008-03-27|3914.60
#2008-03-28|3927.24
#2008-03-31|3913.71
#2008-04-01|4014.24
#2008-04-02|4115.69
#2008-04-03|4100.47
#2008-04-04|4152.55
#2008-04-07|4180.63
#2008-04-08|4188.17
#2008-04-09|4171.15
#2008-04-10|4140.96
#2008-04-11|4109.49
#2008-04-14|4074.29
#2008-04-15|4044.26
#2008-04-16|4141.05
#2008-04-17|4121.86
#2008-04-18|4181.37
#2008-04-21|4212.86
#2008-04-22|4200.66
#2008-04-23|4148.03
#2008-04-24|4138.50
#2008-04-25|4183.87
#2008-04-28|4171.00
#2008-04-29|4138.03
#2008-04-30|4145.46
#2008-05-01|4113.91
#2008-05-02|4177.56
#2008-05-05|4188.95
#2008-05-06|4175.21
#2008-05-07|4151.64
#2008-05-08|4072.98
#2008-05-09|4022.12
#2008-05-12|4017.35
#2008-05-13|4030.03
#2008-05-14|4063.39
#2008-05-15|4061.75
#2008-05-16|4076.58
#2008-05-19|4046.27
#2008-05-20|4013.93
#2008-05-21|3988.45
#2008-05-22|3996.66
#2008-05-23|3981.30
#2008-05-26| .
#2008-05-27|3974.24
#2008-05-28|3943.72
#2008-05-29|3903.95
#2008-05-30|3990.14
#2008-06-02|3918.01
#2008-06-03|3894.02
#2008-06-04|3878.26
#2008-06-05|3878.02
#2008-06-06|3802.75
#2008-06-09|3763.01
#2008-06-10|3686.14
#2008-06-11|3630.05
#2008-06-12|3634.57
#2008-06-13|3636.69
#2008-06-16|3618.41
#2008-06-17|3656.40
#2008-06-18|3610.25
#2008-06-19|3583.12
#2008-06-20|3568.75
#2008-06-23|3518.37
#2008-06-24|3546.30
#2008-06-25|3608.35
#2008-06-26|3557.94
#2008-06-27|3511.70
#2008-06-30|3531.93
#2008-07-01|3459.67
#2008-07-02|3518.36
#2008-07-03|3534.72
#2008-07-04| .
#2008-07-07|3442.02
#2008-07-08|3379.15
#2008-07-09|3459.38
#2008-07-10|3468.78
#2008-07-11|3379.47
#2008-07-14|3398.71
#2008-07-15|3323.29
#2008-07-16|3329.00
#2008-07-17|3396.61
#2008-07-18|3472.46
#2008-07-21|3482.24
#2008-07-22|3463.30
#2008-07-23|3544.91
#2008-07-24|3558.89
#2008-07-25|3513.68
#2008-07-28|3467.81
#2008-07-29|3407.31
#2008-07-30|3433.92
#2008-07-31|3451.94
#2008-08-01|3438.47
#2008-08-04|3415.41
#2008-08-05|3557.23
#2008-08-06|3563.07
#2008-08-07|3562.10
#2008-08-08|3466.66
#2008-08-11|3514.38
#2008-08-12|3472.93
#2008-08-13|3365.63
#2008-08-14|3367.58
#2008-08-15|3320.56
#2008-08-18|3321.37
#2008-08-19|3238.06
#2008-08-20|3206.34
#2008-08-21|3177.11
#2008-08-22|3212.64
#2008-08-25|3175.52
#2008-08-26|3152.35
#2008-08-27|3137.67
#2008-08-28|3258.65
#2008-08-29|3276.59
#2008-09-01| .
#2008-09-02|3331.07
#2008-09-03|3311.30
#2008-09-04|3211.18
#2008-09-05|3130.89
#2008-09-08|3239.17
#2008-09-09|3231.07
#2008-09-10|3180.65
#2008-09-11|3112.70
#2008-09-12|3200.24
#2008-09-15|3090.96
#2008-09-16|2976.80
#2008-09-17|2876.39
#2008-09-18|2915.97
#2008-09-19|3209.36
#2008-09-22|3221.20
#2008-09-23|3183.35
#2008-09-24|3158.36
#2008-09-25|3241.73
#2008-09-26|3188.68
#2008-09-29|2977.86
#2008-09-30|2819.49
#2008-10-01|2853.61
#2008-10-02|2765.88
#2008-10-03|2875.47
#2008-10-06|2597.86
#2008-10-07|2575.72
#2008-10-08|2427.43
#2008-10-09|2421.51
#2008-10-10|2208.20
#2008-10-13|2465.00
#2008-10-14|2570.38
#2008-10-15|2435.40
#2008-10-16|2228.90
#2008-10-17|2291.96
#2008-10-20|2288.44
#2008-10-21|2261.58
#2008-10-22|2130.65
#2008-10-23|2098.70
#2008-10-24|1940.15
#2008-10-27|1798.95
#2008-10-28|1708.38
#2008-10-29|1921.37
#2008-10-30|1992.55
#2008-10-31|2037.24
#2008-11-03|2063.43
#2008-11-04|2259.58
#2008-11-05|2249.67
#2008-11-06|2116.42
#2008-11-07|2128.79
#2008-11-10|2142.89
#2008-11-11|1924.11
#2008-11-12|1878.76
#2008-11-13|1907.17
#2008-11-14|1944.41
#2008-11-17|1846.80
#2008-11-18|1824.87
#2008-11-19|1751.32
#2008-11-20|1711.54
#2008-11-21|1678.55
#2008-11-24|1839.66
#2008-11-25|1842.74
#2008-11-26|1849.07
#2008-11-27| .
#2008-11-28|1834.53
#2008-12-01|1715.93
#2008-12-02|1763.65
#2008-12-03|1756.47
#2008-12-04|1730.21
#2008-12-05|1657.75
#2008-12-08|1814.93
#2008-12-09|1835.93
#2008-12-10|1865.09
#2008-12-11|1861.91
#2008-12-12|1841.85
#2008-12-15|1854.99
#2008-12-16|1905.89
#2008-12-17|1974.60
#2008-12-18|2026.49
#2008-12-19|2023.96
#2008-12-22|1959.73
#2008-12-23|1962.91
#2008-12-24|1969.17
#2008-12-25| .
#2008-12-26|1978.67
#2008-12-29|2013.49
#2008-12-30|2027.71
#2008-12-31|1992.73
#2009-01-01| .
#2009-01-02|2039.25
#2009-01-05|2021.53
#2009-01-06|2053.42
#2009-01-07|2098.56
#2009-01-08|2106.13
#2009-01-09|2012.18
#2009-01-12|1987.60
#2009-01-13|1896.85
#2009-01-14|1820.49
#2009-01-15|1752.09
#2009-01-16|1812.30
#2009-01-19| .
#2009-01-20|1639.36
#2009-01-21|1603.06
#2009-01-22|1575.63
#2009-01-23|1536.22
#2009-01-26|1628.20
#2009-01-27|1626.20
#2009-01-28|1739.30
#2009-01-29|1690.01
#2009-01-30|1646.62
#2009-02-02|1582.30
#2009-02-03|1594.63
#2009-02-04|1598.24
#2009-02-05|1581.06
#2009-02-06|1620.27
#2009-02-09|1680.54
#2009-02-10|1647.98
#2009-02-11|1613.57
#2009-02-12|1555.44
#2009-02-13|1564.54
#2009-02-16| .
#2009-02-17|1393.19
#2009-02-18|1375.11
#2009-02-19|1373.57
#2009-02-20|1252.73
#2009-02-23|1259.87
#2009-02-24|1277.69
#2009-02-25|1250.69
#2009-02-26|1304.32
#2009-02-27|1270.38
#2009-03-02|1176.24
#2009-03-03|1143.13
#2009-03-04|1163.16
#2009-03-05|1076.86
#2009-03-06|1016.81
#2009-03-09| 982.32
#2009-03-10|1078.41
#2009-03-11|1125.74
#2009-03-12|1158.07
#2009-03-13|1168.57
#2009-03-16|1209.55
#2009-03-17|1206.51
#2009-03-18|1293.34
#2009-03-19|1378.39
#2009-03-20|1368.35
#2009-03-23|1486.58
#2009-03-24|1493.51
#2009-03-25|1529.09
#2009-03-26|1559.47
#2009-03-27|1516.65
#2009-03-30|1380.17
#2009-03-31|1453.93
#2009-04-01|1469.85
#2009-04-02|1570.21
#2009-04-03|1609.37
#2009-04-06|1585.50
#2009-04-07|1548.62
#2009-04-08|1578.92
#2009-04-09|1640.57
#2009-04-10| .
#2009-04-13|1654.48
#2009-04-14|1717.42
#2009-04-15|1709.78
#2009-04-16|1752.19
#2009-04-17|1771.22
#2009-04-20|1682.51
#2009-04-21|1672.57
#2009-04-22|1719.23
#2009-04-23|1733.39
#2009-04-24|1792.53
#2009-04-27|1791.58
#2009-04-28|1747.78
#2009-04-29|1809.93
#2009-04-30|1848.91
#2009-05-01|1849.18
#2009-05-04|1918.74
#2009-05-05|1924.77
#2009-05-06|1973.82
#2009-05-07|1962.15
#2009-05-08|2074.96
#2009-05-11|2073.49
#2009-05-12|2065.64
#2009-05-13|1916.72
#2009-05-14|1900.50
#2009-05-15|1934.97
#2009-05-18|2028.67
#2009-05-19|2087.66
#2009-05-20|2149.86
#2009-05-21|2076.48
#2009-05-22|2122.55
#2009-05-25| .
#2009-05-26|2138.28
#2009-05-27|2130.50
#2009-05-28|2101.57
#2009-05-29|2114.98
#2009-06-01|2176.63
#2009-06-02|2197.90
#2009-06-03|2141.66
#2009-06-04|2151.74
#2009-06-05|2125.21
#2009-06-08|2075.55
#2009-06-09|2110.26
#2009-06-10|2132.42
#2009-06-11|2172.47
#2009-06-12|2135.30
#2009-06-15|2048.71
#2009-06-16|2025.15
#2009-06-17|1939.83
#2009-06-18|1979.36
#2009-06-19|1970.03
#2009-06-22|1903.33
#2009-06-23|1910.80
#2009-06-24|1979.14
#2009-06-25|1947.98
#2009-06-26|1960.51
#2009-06-29|1987.41
#2009-06-30|1981.23
#2009-07-01|2033.13
#2009-07-02|1947.83
#2009-07-03| .
#2009-07-06|1897.41
#2009-07-07|1899.51
#2009-07-08|1831.66
#2009-07-09|1864.69
#2009-07-10|1822.69
#2009-07-13|1862.64
#2009-07-14|1909.21
#2009-07-15|1996.24
#2009-07-16|2012.77
#2009-07-17|2017.67
#2009-07-20|2066.24
#2009-07-21|2099.07
#2009-07-22|2101.94
#2009-07-23|2149.34
#2009-07-24|2143.32
#2009-07-27|2165.97
#2009-07-28|2121.76
#2009-07-29|2132.34
#2009-07-30|2199.50
#2009-07-31|2204.27
#2009-08-03|2289.86
#2009-08-04|2300.89
#2009-08-05|2315.87
#2009-08-06|2345.28
#2009-08-07|2360.68
#2009-08-10|2383.78
#2009-08-11|2350.02
#2009-08-12|2388.89
#2009-08-13|2444.87
#2009-08-14|2398.99
#2009-08-17|2295.99
#2009-08-18|2336.54
#2009-08-19|2331.87
#2009-08-20|2365.20
#2009-08-21|2428.81
#2009-08-24|2508.30
#2009-08-25|2525.95
#2009-08-26|2550.08
#2009-08-27|2544.75
#2009-08-28|2593.97
#2009-08-31|2541.23
#2009-09-01|2475.72
#2009-09-02|2421.76
#2009-09-03|2448.88
#2009-09-04|2484.05
#2009-09-07| .
#2009-09-08|2553.41
#2009-09-09|2588.24
#2009-09-10|2583.70
#2009-09-11|2617.19
#2009-09-14|2608.76
#2009-09-15|2606.48
#2009-09-16|2667.36
#2009-09-17|2696.20
#2009-09-18|2673.04
#2009-09-21|2610.10
#2009-09-22|2619.71
#2009-09-23|2668.19
#2009-09-24|2619.22
#2009-09-25|2639.19
#2009-09-28|2668.97
#2009-09-29|2685.23
#2009-09-30|2684.26
#2009-10-01|2616.25
#2009-10-02|2570.34
#2009-10-05|2595.07
#2009-10-06|2689.42
#2009-10-07|2679.96
#2009-10-08|2727.42
#2009-10-09|2738.86
#2009-10-12|2794.77
#2009-10-13|2763.16
#2009-10-14|2839.68
#2009-10-15|2847.15
#2009-10-16|2799.87
#2009-10-19|2845.89
#2009-10-20|2817.16
#2009-10-21|2814.11
#2009-10-22|2751.60
#2009-10-23|2690.57
#2009-10-26|2614.42
#2009-10-27|2547.32
#2009-10-28|2470.74
#2009-10-29|2554.24
#2009-10-30|2459.74
#2009-11-02|2488.30
#2009-11-03|2407.10
#2009-11-04|2489.08
#2009-11-05|2522.24
#2009-11-06|2527.79
#2009-11-09|2621.80
#2009-11-10|2612.53
#2009-11-11|2650.27
#2009-11-12|2624.67
#2009-11-13|2636.65
#2009-11-16|2690.67
#2009-11-17|2623.37
#2009-11-18|2623.42
#2009-11-19|2534.77
#2009-11-20|2504.77
#2009-11-23|2593.54
#2009-11-24|2562.64
#2009-11-25|2573.64
#2009-11-26| .
#2009-11-27|2502.60
#2009-11-30|2469.14
#2009-12-01|2558.88
#2009-12-02|2548.48
#2009-12-03|2558.91
#2009-12-04|2572.73
#2009-12-07|2539.74
#2009-12-08|2475.49
#2009-12-09|2453.10
#2009-12-10|2472.22
#2009-12-11|2444.48
#2009-12-14|2474.32
#2009-12-15|2445.18
#2009-12-16|2488.41
#2009-12-17|2418.03
#2009-12-18|2383.51
#2009-12-21|2414.17
#2009-12-22|2421.66
#2009-12-23|2456.76
#2009-12-24|2460.96
#2009-12-25| .
#2009-12-28|2498.34
#2009-12-29|2517.08
#2009-12-30|2479.44
#2009-12-31|2487.50
#2010-01-01| .
#2010-01-04|2538.22
#2010-01-05|2531.51
#2010-01-06|2534.26
#2010-01-07|2537.68
#2010-01-08|2553.63
#2010-01-11|2580.42
#2010-01-12|2569.43
#2010-01-13|2567.82
#2010-01-14|2574.95
#2010-01-15|2513.85
#2010-01-18| .
#2010-01-19|2528.52
#2010-01-20|2429.97
#2010-01-21|2388.28
#2010-01-22|2354.34
#2010-01-25|2346.44
#2010-01-26|2318.77
#2010-01-27|2261.66
#2010-01-28|2192.88
#2010-01-29|2216.23
#2010-02-01|2238.09
#2010-02-02|2295.47
#2010-02-03|2257.33
#2010-02-04|2133.97
#2010-02-05|2054.30
#2010-02-08|2067.05
#2010-02-09|2056.15
#2010-02-10|2113.70
#2010-02-11|2057.22
#2010-02-12|2047.61
#2010-02-15| .
#2010-02-16|2083.30
#2010-02-17|2120.99
#2010-02-18|2101.77
#2010-02-19|2090.86
#2010-02-22|2100.49
#2010-02-23|2039.87
#2010-02-24|2054.23
#2010-02-25|2001.57
#2010-02-26|2043.05
#2010-03-01|2028.00
#2010-03-02|2052.24
#2010-03-03|2115.89
#2010-03-04|2127.87
#2010-03-05|2181.70
#2010-03-08|2199.59
#2010-03-09|2173.76
#2010-03-10|2219.90
#2010-03-11|2200.85
#2010-03-12|2235.57
#2010-03-15|2193.42
#2010-03-16|2239.59
#2010-03-17|2288.15
#2010-03-18|2257.47
#2010-03-19|2229.80
#2010-03-22|2217.29
#2010-03-23|2223.97
#2010-03-24|2189.22
#2010-03-25|2216.58
#2010-03-26|2236.56
#2010-03-29|2246.44
#2010-03-30|2223.31
#2010-03-31|2223.03
#2010-04-01|2263.34
#2010-04-02| .
#2010-04-05|2258.16
#2010-04-06|2242.73
#2010-04-07|2218.49
#2010-04-08|2178.53
#2010-04-09|2218.55
#2010-04-12|2273.60
#2010-04-13|2263.27
#2010-04-14|2313.89
#2010-04-15|2304.57
#2010-04-16|2225.74
#2010-04-19|2197.58
#2010-04-20|2241.55
#2010-04-21|2198.69
#2010-04-22|2137.93
#2010-04-23|2151.67
#2010-04-26|2148.39
#2010-04-27|2058.88
#2010-04-28|1991.20
#2010-04-29|2009.96
#2010-04-30|2007.67
#2010-05-03|1994.97
#2010-05-04|1854.32
#2010-05-05|1790.75
#2010-05-06|1653.83
#2010-05-07|1597.65
#2010-05-10|1880.16
#2010-05-11|1827.54
#2010-05-12|1836.70
#2010-05-13|1795.86
#2010-05-14|1672.20
#2010-05-17|1667.68
#2010-05-18|1714.81
#2010-05-19|1635.36
#2010-05-20|1607.52
#2010-05-21|1680.23
#2010-05-24|1637.21
#2010-05-25|1549.01
#2010-05-26|1571.96
#2010-05-27|1663.91
#2010-05-28|1653.93
#2010-05-31| .
#2010-06-01|1622.30
#2010-06-02|1598.36
#2010-06-03|1612.44
#2010-06-04|1509.62
#2010-06-07|1490.08
#2010-06-08|1491.16
#2010-06-09|1538.44
#2010-06-10|1600.38
#2010-06-11|1633.14
#2010-06-14|1715.76
#2010-06-15|1762.80
#2010-06-16|1754.58
#2010-06-17|1762.63
#2010-06-18|1809.71
#2010-06-21|1811.73
#2010-06-22|1765.98
#2010-06-23|1745.42
#2010-06-24|1722.04
#2010-06-25|1744.07
#2010-06-28|1760.18
#2010-06-29|1645.62
#2010-06-30|1671.80
#2010-07-01|1670.65
#2010-07-02|1698.34
#2010-07-05| .
#2010-07-06|1734.47
#2010-07-07|1826.78
#2010-07-08|1855.86
#2010-07-09|1877.17
#2010-07-12|1873.51
#2010-07-13|1912.40
#2010-07-14|1911.33
#2010-07-15|1898.54
#2010-07-16|1881.51
#2010-07-19|1871.63
#2010-07-20|1851.67
#2010-07-21|1846.04
#2010-07-22|1919.86
#2010-07-23|1893.70
#2010-07-26|1940.11
#2010-07-27|2020.07
#2010-07-28|2012.58
#2010-07-29|2027.08
#2010-07-30|2007.41
#2010-08-02|2087.44
#2010-08-03|2081.10
#2010-08-04|2041.92
#2010-08-05|2021.16
#2010-08-06|2020.50
#2010-08-09|2040.88
#2010-08-10|2008.05
#2010-08-11|1900.29
#2010-08-12|1874.86
#2010-08-13|1847.05
#2010-08-16|1851.39
#2010-08-17|1875.44
#2010-08-18|1859.84
#2010-08-19|1818.98
#2010-08-20|1772.08
#2010-08-23|1785.95
#2010-08-24|1758.18
#2010-08-25|1717.17
#2010-08-26|1765.09
#2010-08-27|1760.36
#2010-08-30|1741.42
#2010-08-31|1739.15
#2010-09-01|1820.85
#2010-09-02|1829.44
#2010-09-03|1858.90
#2010-09-06| .
#2010-09-07|1804.61
#2010-09-08|1823.72
#2010-09-09|1863.52
#2010-09-10|1855.09
#2010-09-13|1911.39
#2010-09-14|1923.10
#2010-09-15|1922.36
#2010-09-16|1910.76
#2010-09-17|1881.53
#2010-09-20|1905.44
#2010-09-21|1907.67
#2010-09-22|1902.87
#2010-09-23|1876.16
#2010-09-24|1944.75
#2010-09-27|1936.49
#2010-09-28|1936.85
#2010-09-29|1915.88
#2010-09-30|1941.93
#2010-10-01|1932.78
#2010-10-04|1896.11
#2010-10-05|1973.09
#2010-10-06|1980.50
#2010-10-07|2001.31
#2010-10-08|2003.13
#2010-10-11|2004.03
#2010-10-12|1989.87
#2010-10-13|2050.21
#2010-10-14|2052.48
#2010-10-15|2042.11
#2010-10-18|2072.01
#2010-10-19|2054.00
#2010-10-20|2102.46
#2010-10-21|2120.20
#2010-10-22|2091.52
#2010-10-25|2074.95
#2010-10-26|2053.63
#2010-10-27|2034.14
#2010-10-28|2060.52
#2010-10-29|2038.81
#2010-11-01|1993.73
#2010-11-02|2038.43
#2010-11-03|2000.91
#2010-11-04|2071.07
#2010-11-05|1994.98
#2010-11-08|1988.96
#2010-11-09|2020.17
#2010-11-10|1916.76
#2010-11-11|1885.62
#2010-11-12|1903.69
#2010-11-15|1900.00
#2010-11-16|1854.93
#2010-11-17|1855.86
#2010-11-18|1884.56
#2010-11-19|1867.59
#2010-11-22|1819.37
#2010-11-23|1748.17
#2010-11-24|1741.40
#2010-11-25| .
#2010-11-26|1697.91
#2010-11-29|1623.43
#2010-11-30|1581.05
#2010-12-01|1650.50
#2010-12-02|1729.50
#2010-12-03|1769.84
#2010-12-06|1721.14
#2010-12-07|1741.25
#2010-12-08|1766.40
#2010-12-09|1792.57
#2010-12-10|1780.45
#2010-12-13|1816.00
#2010-12-14|1817.89
#2010-12-15|1763.16
#2010-12-16|1728.24
#2010-12-17|1681.81
#2010-12-20|1709.12
#2010-12-21|1753.53
#2010-12-22|1740.52
#2010-12-23|1731.81
#2010-12-24| .
#2010-12-27|1716.29
#2010-12-28|1703.62
#2010-12-29|1702.31
#2010-12-30|1684.81
#2010-12-31|1701.74
#2011-01-03|1720.49
#2011-01-04|1729.09
#2011-01-05|1694.64
#2011-01-06|1670.06
#2011-01-07|1638.46
#2011-01-10|1569.30
#2011-01-11|1597.73
#2011-01-12|1731.02
#2011-01-13|1808.65
#2011-01-14|1824.36
#2011-01-17| .
#2011-01-18|1842.74
#2011-01-19|1882.40
#2011-01-20|1910.62
#2011-01-21|1958.96
#2011-01-24|1991.13
#2011-01-25|1956.35
#2011-01-26|1939.32
#2011-01-27|1996.28
#2011-01-28|1963.72
#2011-01-31|1975.74
#2011-02-01|2020.86
#2011-02-02|2062.15
#2011-02-03|2001.12
#2011-02-04|2012.37
#2011-02-07|2036.14
#2011-02-08|2042.21
#2011-02-09|2032.88
#2011-02-10|1998.14
#2011-02-11|1998.26
#2011-02-14|1965.15
#2011-02-15|2014.77
#2011-02-16|2075.70
#2011-02-17|2088.74
#2011-02-18|2078.70
#2011-02-21| .
#2011-02-22|1958.03
#2011-02-23|1976.60
#2011-02-24|1971.89
#2011-02-25|2006.85
#2011-02-28|2017.33
#2011-03-01|1986.42
#2011-03-02|1991.51
#2011-03-03|1982.99
#2011-03-04|1997.97
#2011-03-07|1984.38
#2011-03-08|1982.66
#2011-03-09|2000.92
#2011-03-10|1952.01
#2011-03-11|1930.86
#2011-03-14|1978.94
#2011-03-15|1926.04
#2011-03-16|1851.13
#2011-03-17|1890.54
#2011-03-18|1911.27
#2011-03-21|1957.83
#2011-03-22|1959.10
#2011-03-23|1956.92
#2011-03-24|2002.61
#2011-03-25|1993.76
#2011-03-28|1991.67
#2011-03-29|1913.91
#2011-03-30|1932.54
#2011-03-31|1895.63
#2011-04-01|1907.24
#2011-04-04|1908.97
#2011-04-05|1909.01
#2011-04-06|1997.50
#2011-04-07|2001.91
#2011-04-08|2027.90
#2011-04-11|2034.65
#2011-04-12|2018.86
#2011-04-13|2013.45
#2011-04-14|1965.90
#2011-04-15|1944.71
#2011-04-18|1844.34
#2011-04-19|1865.17
#2011-04-20|1882.31
#2011-04-21|1944.03
#2011-04-22| .
#2011-04-25|1942.62
#2011-04-26|1956.44
#2011-04-27|2000.24
#2011-04-28|2035.57
#2011-04-29|2041.40
#2011-05-02|2041.46
#2011-05-03|2034.05
#2011-05-04|1997.49
#2011-05-05|1938.77
#2011-05-06|1949.37
#2011-05-09|1874.00
#2011-05-10|1917.84
#2011-05-11|1905.99
#2011-05-12|1877.92
#2011-05-13|1877.64
#2011-05-16|1867.34
#2011-05-17|1840.52
#2011-05-18|1843.55
#2011-05-19|1855.09
#2011-05-20|1795.10
#2011-05-23|1741.35
#2011-05-24|1743.95
#2011-05-25|1783.25
#2011-05-26|1760.26
#2011-05-27|1803.51
#2011-05-30| .
#2011-05-31|1844.29
#2011-06-01|1809.03
#2011-06-02|1797.54
#2011-06-03|1842.35
#2011-06-06|1804.43
#2011-06-07|1820.03
#2011-06-08|1773.94
#2011-06-09|1758.35
#2011-06-10|1720.99
#2011-06-13|1722.19
#2011-06-14|1764.18
#2011-06-15|1683.21
#2011-06-16|1656.22
#2011-06-17|1728.73
#2011-06-20|1701.05
#2011-06-21|1747.07
#2011-06-22|1741.53
#2011-06-23|1637.68
#2011-06-24|1578.98
#2011-06-27|1599.84
#2011-06-28|1626.03
#2011-06-29|1667.28
#2011-06-30|1718.55
#2011-07-01|1781.53
#2011-07-04| .
#2011-07-05|1749.26
#2011-07-06|1645.52
#2011-07-07|1623.56
#2011-07-08|1528.08
#2011-07-11|1415.85
#2011-07-12|1467.07
#2011-07-13|1512.62
#2011-07-14|1489.71
#2011-07-15|1464.41
#2011-07-18|1377.22
#2011-07-19|1436.33
#2011-07-20|1512.04
#2011-07-21|1646.64
#2011-07-22|1621.35
#2011-07-25|1521.56
#2011-07-26|1569.90
#2011-07-27|1494.99
#2011-07-28|1516.74
#2011-07-29|1515.05
#2011-08-01|1418.01
#2011-08-02|1353.42
#2011-08-03|1356.24
#2011-08-04|1262.76
#2011-08-05|1275.67
#2011-08-08|1263.64
#2011-08-09|1278.98
#2011-08-10|1159.21
#2011-08-11|1218.84
#2011-08-12|1284.39
#2011-08-15|1305.17
#2011-08-16|1322.41
#2011-08-17|1337.90
#2011-08-18|1240.38
#2011-08-19|1216.35
#2011-08-22|1216.70
#2011-08-23|1194.06
#2011-08-24|1214.95
#2011-08-25|1225.60
#2011-08-26|1210.43
#2011-08-29|1250.31
#2011-08-30|1234.20
#2011-08-31|1255.23
#2011-09-01|1250.14
#2011-09-02|1189.68
#2011-09-05| .
#2011-09-06|1082.32
#2011-09-07|1127.31
#2011-09-08|1126.76
#2011-09-09|1035.27
#2011-09-12| 967.94
#2011-09-13|1014.75
#2011-09-14|1026.88
#2011-09-15|1092.12
#2011-09-16|1068.04
#2011-09-19|1031.32
#2011-09-20|1053.59
#2011-09-21|1027.96
#2011-09-22| 975.99
#2011-09-23|1006.69
#2011-09-26|1056.30
#2011-09-27|1121.26
#2011-09-28|1117.64
#2011-09-29|1159.43
#2011-09-30|1120.56
#2011-10-03|1094.13
#2011-10-04|1051.58
#2011-10-05|1099.17
#2011-10-06|1147.57
#2011-10-07|1167.18
#2011-10-10|1240.47
#2011-10-11|1251.42
#2011-10-12|1296.71
#2011-10-13|1205.87
#2011-10-14|1242.87
#2011-10-17|1191.16
#2011-10-18|1197.50
#2011-10-19|1248.89
#2011-10-20|1152.37
#2011-10-21|1212.26
#2011-10-24|1213.30
#2011-10-25|1200.36
#2011-10-26|1188.77
#2011-10-27|1297.91
#2011-10-28|1270.67
#2011-10-31|1190.21
#2011-11-01|1056.21
#2011-11-02|1097.89
#2011-11-03|1126.43
#2011-11-04|1084.45
#2011-11-07|1100.42
#2011-11-08|1120.02
#2011-11-09|1050.63
#2011-11-10|1069.23
#2011-11-11|1137.97
#2011-11-14|1095.12
#2011-11-15|1071.26
#2011-11-16|1077.59
#2011-11-17|1059.62
#2011-11-18|1070.00
#2011-11-21|1023.09
#2011-11-22|1001.82
#2011-11-23| 955.81
#2011-11-24| .
#2011-11-25| 948.59
#2011-11-28|1003.93
#2011-11-29|1004.54
#2011-11-30|1062.83
#2011-12-01|1064.53
#2011-12-02|1090.79
#2011-12-05|1141.04
#2011-12-06|1130.25
#2011-12-07|1109.68
#2011-12-08|1034.53
#2011-12-09|1092.72
#2011-12-12|1023.41
#2011-12-13|1001.82
#2011-12-14| 963.43
#2011-12-15| 986.17
#2011-12-16| 985.20
#2011-12-19| 985.00
#2011-12-20|1036.39
#2011-12-21|1015.26
#2011-12-22|1030.24
#2011-12-23|1020.76
#2011-12-26| .
#2011-12-27| 998.23
#2011-12-28| 977.59
#2011-12-29| 977.64
#2011-12-30| 991.25
#2012-01-02| .
#2012-01-03|1026.53
#2012-01-04| 969.69
#2012-01-05| 890.08
#2012-01-06| 855.65
#2012-01-09| 819.84
#2012-01-10| 856.28
#2012-01-11| 867.09
#2012-01-12| 917.92
#2012-01-13| 903.46
#2012-01-16| .
#2012-01-17| 919.37
#2012-01-18| 918.92
#2012-01-19| 984.49
#2012-01-20| 987.60
#2012-01-23|1046.60
#2012-01-24|1046.11
#2012-01-25|1054.42
#2012-01-26|1087.30
#2012-01-27|1066.60
#2012-01-30|1038.40
#2012-01-31|1051.06
#2012-02-01|1114.05
#2012-02-02|1121.85
#2012-02-03|1139.52
#2012-02-06|1137.78
#2012-02-07|1161.29
#2012-02-08|1174.46
#2012-02-09|1172.09
#2012-02-10|1128.35
#2012-02-13|1118.69
#2012-02-14|1108.48
#2012-02-15|1115.33
#2012-02-16|1108.66
#2012-02-17|1132.71
#2012-02-20| .
#2012-02-21|1159.01
#2012-02-22|1143.63
#2012-02-23|1115.66
#2012-02-24|1143.26
#2012-02-27|1117.87
#2012-02-28|1122.44
#2012-02-29|1122.91
#2012-03-01|1173.22
#2012-03-02|1168.84
#2012-03-05|1156.66
#2012-03-06|1094.33
#2012-03-07|1122.65
#2012-03-08|1161.06
#2012-03-09|1118.57
#2012-03-12|1109.02
#2012-03-13|1134.93
#2012-03-14|1137.31
#2012-03-15|1160.27
#2012-03-16|1176.76
#2012-03-19|1180.15
#2012-03-20|1160.94
#2012-03-21|1133.18
#2012-03-22|1106.09
#2012-03-23|1118.75
#2012-03-26|1123.56
#2012-03-27|1111.20
#2012-03-28|1101.79
#2012-03-29|1042.17
#2012-03-30|1047.11
#2012-04-02|1036.17
#2012-04-03| 998.04
#2012-04-04| 956.86
#2012-04-05| 936.58
#2012-04-06| .
#2012-04-09| 937.11
#2012-04-10| 877.76
#2012-04-11| 911.86
#2012-04-12| 928.33
#2012-04-13| 875.43
#2012-04-16| 864.01
#2012-04-17| 928.44
#2012-04-18| 888.13
#2012-04-19| 866.89
#2012-04-20| 874.10
#2012-04-23| 826.44
#2012-04-24| 854.68
#2012-04-25| 889.80
#2012-04-26| 876.23
#2012-04-27| 898.36
#2012-04-30| 885.58
#2012-05-01| 884.88
#2012-05-02| 841.10
#2012-05-03| 816.77
#2012-05-04| 810.94
#2012-05-07| 835.48
#2012-05-08| 809.59
#2012-05-09| 777.69
#2012-05-10| 813.35
#2012-05-11| 806.41
#2012-05-14| 774.09
#2012-05-15| 734.34
#2012-05-16| 732.44
#2012-05-17| 711.28
#2012-05-18| 713.87
#2012-05-21| 735.10
#2012-05-22| 766.50
#2012-05-23| 723.37
#2012-05-24| 723.67
#2012-05-25| 725.29
#2012-05-28| .
#2012-05-29| 708.58
#2012-05-30| 692.89
#2012-05-31| 692.43
#2012-06-01| 695.58
#2012-06-04| 729.37
#2012-06-05| 742.25
#2012-06-06| 778.77
#2012-06-07| 786.03
#2012-06-08| 765.59
#2012-06-11| 726.14
#2012-06-12| 703.03
#2012-06-13| 713.68
#2012-06-14| 733.88
#2012-06-15| 756.11
#2012-06-18| 730.27
#2012-06-19| 767.47
#2012-06-20| 790.74
#2012-06-21| 791.05
#2012-06-22| 785.41
#2012-06-25| 734.04
#2012-06-26| 721.69
#2012-06-27| 744.05
#2012-06-28| 748.85
#2012-06-29| 837.04
#2012-07-02| 826.82
#2012-07-03| 838.45
#2012-07-04| .
#2012-07-05| 777.19
#2012-07-06| 743.43
#2012-07-09| 752.61
#2012-07-10| 749.83
#2012-07-11| 756.13
#2012-07-12| 736.58
#2012-07-13| 739.63
#2012-07-16| 733.56
#2012-07-17| 720.57
#2012-07-18| 721.79
#2012-07-19| 731.26
#2012-07-20| 676.89
#2012-07-23| 662.85
#2012-07-24| 635.74
#2012-07-25| 646.51
#2012-07-26| 707.89
#2012-07-27| 734.50
#2012-07-30| 759.12
#2012-07-31| 757.32
#2012-08-01| 758.40
#2012-08-02| 693.73
#2012-08-03| 765.96
#2012-08-06| 779.02
#2012-08-07| 802.82
#2012-08-08| 801.89
#2012-08-09| 800.42
#2012-08-10| 787.26
#2012-08-13| 792.57
#2012-08-14| 797.52
#2012-08-15| 794.96
#2012-08-16| 827.47
#2012-08-17| 842.09
#2012-08-20| 843.30
#2012-08-21| 886.91
#2012-08-22| 879.32
#2012-08-23| 868.42
#2012-08-24| 856.20
#2012-08-27| 868.84
#2012-08-28| 874.60
#2012-08-29| 866.45
#2012-08-30| 853.14
#2012-08-31| 888.35
#2012-09-03| .
#2012-09-04| 899.66
#2012-09-05| 905.90
#2012-09-06| 966.51
#2012-09-07|1003.19
#2012-09-10|1003.52
#2012-09-11|1019.97
#2012-09-12|1038.78
#2012-09-13|1017.40
#2012-09-14|1058.48
#2012-09-17|1049.56
#2012-09-18|1000.97
#2012-09-19| 998.19
#2012-09-20| 960.83
#2012-09-21| 978.86
#2012-09-24| 965.55
#2012-09-25| 984.74
#2012-09-26| 931.79
#2012-09-27| 939.46
#2012-09-28| 912.91
#2012-10-01| 948.84
#2012-10-02| 948.32
#2012-10-03| 953.78
#2012-10-04| 966.26
#2012-10-05| 998.88
#2012-10-08| 967.12
#2012-10-09| 956.36
#2012-10-10| 944.54
#2012-10-11| 971.90
#2012-10-12| 966.87
#2012-10-15| 970.52
#2012-10-16|1014.78
#2012-10-17|1046.38
#2012-10-18|1038.89
#2012-10-19|1006.84
#2012-10-22|1018.26
#2012-10-23| 992.82
#2012-10-24| 999.42
#2012-10-25| 985.25
#2012-10-26| 983.30
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 975.49
#2012-11-01| 996.97
#2012-11-02| 989.90
#2012-11-05| 966.40
#2012-11-06| 980.21
#2012-11-07| 947.27
#2012-11-08| 945.25
#2012-11-09| 932.85
#2012-11-12| 926.74
#2012-11-13| 953.74
#2012-11-14| 942.09
#2012-11-15| 943.87
#2012-11-16| 911.34
#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|1131.89
#2013-05-07|1165.01
#2013-05-08|1178.27
#2013-05-09|1156.79
#2013-05-10|1164.17
#2013-05-13|1152.52
#2013-05-14|1160.03
#2013-05-15|1168.53
#2013-05-16|1182.25
#2013-05-17|1181.23
#2013-05-20|1198.64
#2013-05-21|1183.99
#2013-05-22|1198.25
#2013-05-23|1155.76
#2013-05-24|1149.00
#2013-05-27|1168.81
#2013-05-28|1188.18
#2013-05-29|1183.55
#2013-05-30|1208.03
#2013-05-31|1196.05
#2013-06-03|1184.30
#2013-06-04|1199.92
#2013-06-05|1192.37
#2013-06-06|1156.32
#2013-06-07|1170.76
#2013-06-10|1149.63
#2013-06-11|1135.68
#2013-06-12|1116.30
#2013-06-13|1132.45
#2013-06-14|1134.69
#2013-06-17|1150.26
#2013-06-18|1160.99
#2013-06-19|1146.02
#2013-06-20|1086.15
#2013-06-21|1052.25
#2013-06-24|1053.92
#2013-06-25|1040.23
#2013-06-26|1056.83
#2013-06-27|1053.77
#2013-06-28|1031.58
#2013-07-01|1048.98
#2013-07-02|1037.20
#2013-07-03|1026.24
#2013-07-04|1066.25
#2013-07-05|1042.79
#2013-07-08|1070.52
#2013-07-09|1063.31
#2013-07-10|1054.74
#2013-07-11|1068.21
#2013-07-12|1051.52
#2013-07-15|1063.03
#2013-07-16|1064.00
#2013-07-17|1074.59
#2013-07-18|1112.57
#2013-07-19|1126.35
#2013-07-22|1146.50
#2013-07-23|1148.43
#2013-07-24|1172.57
#2013-07-25|1173.55
#2013-07-26|1177.60
#2013-07-29|1161.73
#2013-07-30|1180.11
#2013-07-31|1181.93
#2013-08-01|1199.26
#2013-08-02|1195.40
#2013-08-05|1185.60
#2013-08-06|1197.19
#2013-08-07|1219.48
#2013-08-08|1258.69
#2013-08-09|1263.33
#2013-08-12|1266.66
#2013-08-13|1269.54
#2013-08-14|1285.15
#2013-08-15|1283.69
#2013-08-16|1322.29
#2013-08-19|1279.50
#2013-08-20|1266.30
#2013-08-21|1250.51
#2013-08-22|1286.53
#2013-08-23|1288.81
#2013-08-26|1250.17
#2013-08-27|1210.57
#2013-08-28|1220.79
#2013-08-29|1228.64
#2013-08-30|1204.48
#2013-09-02|1230.82
#2013-09-03|1223.99
#2013-09-04|1204.74
#2013-09-05|1204.59
#2013-09-06|1218.69
#2013-09-09|1250.34
#2013-09-10|1261.06
#2013-09-11|1295.51
#2013-09-12|1288.58
#2013-09-13|1281.22
#2013-09-16|1305.96
#2013-09-17|1307.98
#2013-09-18|1317.99
#2013-09-19|1361.47
#2013-09-20|1346.35
#2013-09-23|1346.02
#2013-09-24|1362.54
#2013-09-25|1365.74
#2013-09-26|1332.53
#2013-09-27|1317.41
#2013-09-30|1292.36
#2013-10-01|1345.96
#2013-10-02|1385.50
#2013-10-03|1385.49
#2013-10-04|1418.33
#2013-10-07|1439.32
#2013-10-08|1435.18
#2013-10-09|1445.89
#2013-10-10|1476.62
#2013-10-11|1485.29
#2013-10-14|1496.71
#2013-10-15|1500.99
#2013-10-16|1526.79
#2013-10-17|1548.18
#2013-10-18|1555.12
#2013-10-21|1558.44
#2013-10-22|1574.88
#2013-10-23|1527.39
#2013-10-24|1554.32
#2013-10-25|1525.50
#2013-10-28|1507.76
#2013-10-29|1551.67
#2013-10-30|1542.95
#2013-10-31|1541.07
#2013-11-01|1526.50
#2013-11-04|1537.65
#2013-11-05|1511.05
#2013-11-06|1525.33
#2013-11-07|1468.26
#2013-11-08|1473.22
#2013-11-11|1496.79
#2013-11-12|1489.61
#2013-11-13|1447.50
#2013-11-14|1452.46
#2013-11-15|1438.82
#2013-11-18|1483.58
#2013-11-19|1461.00
#2013-11-20|1445.79
#2013-11-21|1464.83
#2013-11-22|1470.41
#2013-11-25|1461.98
#2013-11-26|1472.04
#2013-11-27|1492.22
#2013-11-28|1513.02
#2013-11-29|1503.95
#2013-12-02|1485.51
#2013-12-03|1461.80
#2013-12-04|1458.01
#2013-12-05|1435.24
#2013-12-06|1453.79
#2013-12-09|1473.53
#2013-12-10|1479.18
#2013-12-11|1462.22
#2013-12-12|1442.11
#2013-12-13|1441.98
#2013-12-16|1484.64
#2013-12-17|1455.14
#2013-12-18|1480.54
#2013-12-19|1494.03
#2013-12-20|1505.02
#2013-12-23|1516.57
#2013-12-24|1512.20
#2013-12-25|1512.20
#2013-12-26|1515.02
#2013-12-27|1543.28
#2013-12-30|1545.27
#2013-12-31|1541.36
#2014-01-01|1541.36
#2014-01-02|1522.91
#2014-01-03|1530.12
#2014-01-06|1556.95
#2014-01-07|1593.99
#2014-01-08|1608.52
#2014-01-09|1617.76
#2014-01-10|1622.23
#2014-01-13|1636.00
#2014-01-14|1643.40
#2014-01-15|1669.11
#2014-01-16|1636.07
#2014-01-17|1631.73
#2014-01-20|1614.44
#2014-01-21|1615.97
#2014-01-22|1610.76
#2014-01-23|1603.97
#2014-01-24|1572.76
#2014-01-27|1551.77
#2014-01-28|1569.35
#2014-01-29|1559.03
#2014-01-30|1552.73
#2014-01-31|1549.58
#2014-02-03|1501.92
#2014-02-04|1519.58
#2014-02-05|1532.26
#2014-02-06|1580.19
#2014-02-07|1604.51
#2014-02-10|1602.98
#2014-02-11|1636.59
#2014-02-12|1649.61
#2014-02-13|1654.60
#2014-02-14|1685.93
#2014-02-17|1696.13
#2014-02-18|1704.69
#2014-02-19|1703.13
#2014-02-20|1692.45
#2014-02-21|1684.96
#2014-02-24|1693.65
#2014-02-25|1698.03
#2014-02-26|1682.80
#2014-02-27|1683.33
#2014-02-28|1709.68
#2014-03-03|1631.88
#2014-03-04|1698.33
#2014-03-05|1738.56
#2014-03-06|1765.27
#2014-03-07|1744.07
#2014-03-10|1767.23
#2014-03-11|1786.63
#2014-03-12|1799.14
#2014-03-13|1783.69
#2014-03-14|1751.55
#2014-03-17|1785.95
#2014-03-18|1807.23
#2014-03-19|1806.50
#2014-03-20|1799.73
#2014-03-21|1800.76
#2014-03-24|1757.92
#2014-03-25|1765.85
#2014-03-26|1793.64
#2014-03-27|1799.13
#2014-03-28|1839.20
#2014-03-31|1882.66
#2014-04-01|1919.93
#2014-04-02|1888.08
#2014-04-03|1927.15
#2014-04-04|1942.84
#2014-04-07|1925.86
#2014-04-08|1893.03
#2014-04-09|1875.89
#2014-04-10|1847.78
#2014-04-11|1827.48
#2014-04-14|1817.64
#2014-04-15|1761.61
#2014-04-16|1843.24
#2014-04-17|1854.90
#2014-04-18|1852.17
#2014-04-21|1850.68
#2014-04-22|1885.13
#2014-04-23|1861.90
#2014-04-24|1876.20
#2014-04-25|1839.36
#2014-04-28|1849.70
#2014-04-29|1882.85
#2014-04-30|1868.31
#2014-05-01|1868.31
#2014-05-02|1867.03
#2014-05-05|1856.68
#2014-05-06|1848.31
#2014-05-07|1799.57
#2014-05-08|1846.89
#2014-05-09|1782.69
#2014-05-12|1792.62
#2014-05-13|1765.41
#2014-05-14|1748.05
#2014-05-15|1667.20
#2014-05-16|1695.34
#2014-05-19|1680.79
#2014-05-20|1696.16
#2014-05-21|1713.91
#2014-05-22|1683.97
#2014-05-23|1720.95
#2014-05-26|1801.21
#2014-05-27|1791.97
#2014-05-28|1811.53
#2014-05-29|1805.88
#2014-05-30|1833.44
#2014-06-02|1850.38
#2014-06-03|1836.66
#2014-06-04|1836.15
#2014-06-05|1870.50
#2014-06-06|1920.89
#2014-06-09|1936.26
#2014-06-10|1954.75
#2014-06-11|1897.92
#2014-06-12|1882.63
#2014-06-13|1877.68
#2014-06-16|1881.47
#2014-06-17|1902.75
#2014-06-18|1900.43
#2014-06-19|1888.68
#2014-06-20|1852.78
#2014-06-23|1828.68
#2014-06-24|1785.92
#2014-06-25|1758.08
#2014-06-26|1740.87
#2014-06-27|1739.27
#2014-06-30|1729.79
#2014-07-01|1772.71
#2014-07-02|1780.26
#2014-07-03|1790.83
#2014-07-04|1745.13
#2014-07-07|1717.41
#2014-07-08|1656.07
#2014-07-09|1684.39
#2014-07-10|1645.46
#2014-07-11|1653.90
#2014-07-14|1670.31
#2014-07-15|1642.15
#2014-07-16|1692.03
#2014-07-17|1643.47
#2014-07-18|1654.13
#2014-07-21|1624.60
#2014-07-22|1642.27
#2014-07-23|1652.25
#2014-07-24|1709.76
#2014-07-25|1687.12
#2014-07-28|1673.09
#2014-07-29|1683.66
#2014-07-30|1672.12
#2014-07-31|1641.75
#2014-08-01|1646.20
#2014-08-04|1655.09
#2014-08-05|1616.11
#2014-08-06|1556.02
#2014-08-07|1517.06
#2014-08-08|1529.88
#2014-08-11|1543.07
#2014-08-12|1541.31
#2014-08-13|1555.96
#2014-08-14|1535.76
#2014-08-15|1536.05
#2014-08-18|1549.84
#2014-08-19|1548.42
#2014-08-20|1540.32
#2014-08-21|1582.90
#2014-08-22|1578.00
#2014-08-25|1613.15
#2014-08-26|1641.58
#2014-08-27|1656.22
#2014-08-28|1606.61
#2014-08-29|1609.47
#2014-09-01|1592.69
#2014-09-02|1604.55
#2014-09-03|1645.40
#2014-09-04|1692.35
#2014-09-05|1696.56
#2014-09-08|1689.86
#2014-09-09|1666.68
#2014-09-10|1669.62
#2014-09-11|1668.44
#2014-09-12|1664.88
#2014-09-15|1646.88
#2014-09-16|1638.23
#2014-09-17|1674.09
#2014-09-18|1673.27
#2014-09-19|1645.63
#2014-09-22|1626.75
#2014-09-23|1602.87
#2014-09-24|1614.10
#2014-09-25|1582.08
#2014-09-26|1609.15
#2014-09-29|1576.58
#2014-09-30|1603.14
#2014-10-01|1596.73
#2014-10-02|1531.60
#2014-10-03|1547.33
#2014-10-06|1551.64
#2014-10-07|1534.26
#2014-10-08|1535.53
#2014-10-09|1508.10
#2014-10-10|1493.41
#2014-10-13|1500.53
#2014-10-14|1500.96
#2014-10-15|1428.50
#2014-10-16|1402.00
#2014-10-17|1463.94
#2014-10-20|1457.50
#2014-10-21|1506.65
#2014-10-22|1515.30
#2014-10-23|1526.08
#2014-10-24|1551.57
#2014-10-27|1506.70
#2014-10-28|1539.13
#2014-10-29|1489.22
#2014-10-30|1465.23
#2014-10-31|1500.20
#2014-11-03|1477.40
#2014-11-04|1451.80
#2014-11-05|1483.44
#2014-11-06|1460.32
#2014-11-07|1432.25
#2014-11-10|1440.41
#2014-11-11|1427.15
#2014-11-12|1381.56
#2014-11-13|1393.43
#2014-11-14|1411.76
#2014-11-17|1436.32
#2014-11-18|1456.44
#2014-11-19|1469.13
#2014-11-20|1450.93
#2014-11-21|1495.69
#2014-11-24|1508.88
#2014-11-25|1527.09
#2014-11-26|1527.95
#2014-11-27|1547.64
#2014-11-28|1548.23
#2014-12-01|1514.99
#2014-12-02|1516.15
#2014-12-03|1521.69
#2014-12-04|1487.81
#2014-12-05|1538.37
#2014-12-08|1539.48
#2014-12-09|1511.96
#2014-12-10|1499.62
#2014-12-11|1498.27
#2014-12-12|1465.21
#2014-12-15|1409.26
#2014-12-16|1463.88
#2014-12-17|1438.27
#2014-12-18|1465.51
#2014-12-19|1439.46
#2014-12-22|1451.80
#2014-12-23|1462.22
#2014-12-24|1463.78
#2014-12-25|1463.78
#2014-12-26|1461.50
#2014-12-29|1439.80
#2014-12-30|1432.66
#2014-12-31|1425.12
#2015-01-01|1425.12
#2015-01-02|1437.33
#2015-01-05|1359.85
#2015-01-06|1339.57
#2015-01-07|1317.33
#2015-01-08|1372.86
#2015-01-09|1323.78
#2015-01-12|1333.80
#2015-01-13|1356.41
#2015-01-14|1346.81
#2015-01-15|1345.93
#2015-01-16|1360.83
#2015-01-19|1412.93
#2015-01-20|1428.04
#2015-01-21|1453.59
#2015-01-22|1467.46
#2015-01-23|1435.57
#2015-01-26|1446.37
#2015-01-27|1460.14
#2015-01-28|1429.81
#2015-01-29|1439.72
#2015-01-30|1420.72
#2015-02-02|1426.17
#2015-02-03|1483.49
#2015-02-04|1477.30
#2015-02-05|1464.85
#2015-02-06|1456.96
#2015-02-09|1422.37
#2015-02-10|1453.13
#2015-02-11|1435.08
#2015-02-12|1484.53
#2015-02-13|1513.66
#2015-02-16|1509.76
#2015-02-17|1519.85
#2015-02-18|1544.36
#2015-02-19|1562.35
#2015-02-20|1563.34
#2015-02-23|1568.96
#2015-02-24|1576.83
#2015-02-25|1557.58
#2015-02-26|1562.32
#2015-02-27|1574.03
#2015-03-02|1560.72
#2015-03-03|1534.53
#2015-03-04|1531.13
#2015-03-05|1548.19
#2015-03-06|1539.56
#2015-03-09|1547.20
#2015-03-10|1516.42
#2015-03-11|1520.26
#2015-03-12|1527.88
#2015-03-13|1516.16
#2015-03-16|1550.66
#2015-03-17|1531.12
#2015-03-18|1515.71
#2015-03-19|1528.95
#2015-03-20|1578.44
#2015-03-23|1596.11
#2015-03-24|1625.39
#2015-03-25|1631.19
#2015-03-26|1602.15
#2015-03-27|1599.42
#2015-03-30|1615.53
#2015-03-31|1592.64
#2015-04-01|1605.79
#2015-04-02|1625.65
#2015-04-03|1641.41
#2015-04-06|1648.21
#2015-04-07|1643.41
#2015-04-08|1616.75
#2015-04-09|1609.35
#2015-04-10|1603.73
#2015-04-13|1599.74
#2015-04-14|1589.09
#2015-04-15|1594.27
#2015-04-16|1571.89
#2015-04-17|1530.70
#2015-04-20|1558.29
#2015-04-21|1535.67
#2015-04-22|1547.51
#2015-04-23|1547.88
#2015-04-24|1575.58
#2015-04-27|1611.97
#2015-04-28|1604.14
#2015-04-29|1587.98
#2015-04-30|1617.16
#2015-05-01|1619.61
#2015-05-04|1619.62
#2015-05-05|1575.64
#2015-05-06|1622.72
#2015-05-07|1642.74
#2015-05-08|1661.11
#2015-05-11|1659.09
#2015-05-12|1651.08
#2015-05-13|1682.06
#2015-05-14|1706.91
#2015-05-15|1718.99
#2015-05-18|1711.98
#2015-05-19|1717.74
#2015-05-20|1717.15
#2015-05-21|1710.08
#2015-05-22|1696.92
#2015-05-25|1633.20
#2015-05-26|1618.83
#2015-05-27|1662.84
#2015-05-28|1657.29
#2015-05-29|1643.25
#2015-06-01|1625.70
#2015-06-02|1678.76
#2015-06-03|1706.63
#2015-06-04|1697.30
#2015-06-05|1627.38
#2015-06-08|1618.49
#2015-06-09|1617.95
#2015-06-10|1670.79
#2015-06-11|1665.52
#2015-06-12|1647.83
#2015-06-15|1593.14
#2015-06-16|1596.53
#2015-06-17|1580.34
#2015-06-18|1621.23
#2015-06-19|1630.10
#2015-06-22|1720.91
#2015-06-23|1693.91
#2015-06-24|1682.77
#2015-06-25|1707.05
#2015-06-26|1710.00
#2015-06-29|1607.39
#2015-06-30|1607.65
#2015-07-01|1646.75
#2015-07-02|1614.46
#2015-07-03|1604.15
#2015-07-06|1515.23
#2015-07-07|1446.65
#2015-07-08|1508.61
#2015-07-09|1569.22
#2015-07-10|1643.02
#2015-07-13|1643.14
#2015-07-14|1628.76
#2015-07-15|1640.88
#2015-07-16|1667.63
#2015-07-17|1664.96
#2015-07-20|1688.08
#2015-07-21|1670.28
#2015-07-22|1668.34
#2015-07-23|1683.04
#2015-07-24|1673.06
#2015-07-27|1637.79
#2015-07-28|1667.79
#2015-07-29|1656.82
#2015-07-30|1648.78
#2015-07-31|1681.53
#2015-08-03|1680.16
#2015-08-04|1649.41
#2015-08-05|1672.42
#2015-08-06|1679.17
#2015-08-07|1661.54
#2015-08-10|1690.00
#2015-08-11|1688.45
#2015-08-12|1660.34
#2015-08-13|1680.12
#2015-08-14|1670.41
#2015-08-17|1679.59
#2015-08-18|1681.88
#2015-08-19|1664.62
#2015-08-20|1637.83
#2015-08-21|1596.75
#2015-08-24|1539.74
#2015-08-25|1617.08
#2015-08-26|1609.22
#2015-08-27|1621.67
#2015-08-28|1597.29
#2015-08-31|1591.55
#2015-09-01|1556.63
#2015-09-02|1572.23
#2015-09-03|1592.26
#2015-09-04|1531.49
#2015-09-07|1544.57
#2015-09-08|1577.07
#2015-09-09|1586.90
#2015-09-10|1585.61
#2015-09-11|1579.94
#2015-09-14|1564.27
#2015-09-15|1588.49
#2015-09-16|1586.12
#2015-09-17|1596.64
#2015-09-18|1562.99
#2015-09-21|1557.40
#2015-09-22|1502.36
#2015-09-23|1493.31
#2015-09-24|1490.83
#2015-09-25|1532.59
#2015-09-28|1489.39
#2015-09-29|1487.45
#2015-09-30|1519.45
#2015-10-01|1518.98
#2015-10-02|1544.53
#2015-10-05|1577.64
#2015-10-06|1594.34
#2015-10-07|1571.44
#2015-10-08|1585.65
#2015-10-09|1600.23
#2015-10-12|1592.44
#2015-10-13|1587.25
#2015-10-14|1579.62
#2015-10-15|1601.73
#2015-10-16|1615.53
#2015-10-19|1615.50
#2015-10-20|1618.33
#2015-10-21|1616.33
#2015-10-22|1611.51
#2015-10-23|1593.56
#2015-10-26|1587.78
#2015-10-27|1581.35
#2015-10-28|1603.85
#2015-10-29|1562.91
#2015-10-30|1571.16
#2015-11-02|1569.29
#2015-11-03|1548.85
#2015-11-04|1522.91
#2015-11-05|1520.23
#2015-11-06|1540.48
#2015-11-09|1513.18
#2015-11-10|1526.05
#2015-11-11|1539.10
#2015-11-12|1500.95
#2015-11-13|1495.64
#2015-11-16|1489.39
#2015-11-17|1507.46
#2015-11-18|1491.07
#2015-11-19|1511.22
#2015-11-20|1488.33
#2015-11-23|1496.70
#2015-11-24|1477.16
#2015-11-25|1500.36
#2015-11-26|1511.81
#2015-11-27|1506.81
#2015-11-30|1513.55
#2015-12-01|1517.10
#2015-12-02|1505.74
#2015-12-03|1505.73
#2015-12-04|1519.52
#2015-12-07|1517.60
#2015-12-08|1485.39
#2015-12-09|1491.73
#2015-12-10|1477.42
#2015-12-11|1460.66
#2015-12-14|1430.09
#2015-12-15|1476.44
#2015-12-16|1477.38
#2015-12-17|1485.85
#2015-12-18|1472.11
#2015-12-21|1479.91
#2015-12-22|1483.54
#2015-12-23|1482.69
#2015-12-24|1493.45
#2015-12-25|1493.45
#2015-12-28|1491.03
#2015-12-29|1502.53
#2015-12-30|1487.51
#2015-12-31|1480.63
#2016-01-01|1480.63
#2016-01-04|1421.40
#2016-01-05|1423.30
#2016-01-06|1383.36
#2016-01-07|1369.75
#2016-01-08|1362.37
#2016-01-11|1341.37
#2016-01-12|1354.47
#2016-01-13|1377.54
#2016-01-14|1347.52
#2016-01-15|1319.94
#2016-01-18|1251.82
#2016-01-19|1249.89
#2016-01-20|1174.13
#2016-01-21|1224.97
#2016-01-22|1235.27
#2016-01-25|1196.63
#2016-01-26|1216.89
#2016-01-27|1198.39
#2016-01-28|1143.82
#2016-01-29|1167.12
#2016-02-01|1160.48
#2016-02-02|1119.35
#2016-02-03|1078.72
#2016-02-04|1112.94
#2016-02-05|1081.68
#2016-02-08|1019.10
#2016-02-09| 975.65
#2016-02-10|1061.77
#2016-02-11|1003.89
#2016-02-12|1055.97
#2016-02-15|1087.87
#2016-02-16|1088.18
#2016-02-17|1115.03
#2016-02-18|1072.81
#2016-02-19|1050.58
#2016-02-22|1088.64
#2016-02-23|1065.53
#2016-02-24|1038.08
#2016-02-25|1059.22
#2016-02-26|1072.09
#2016-02-29|1072.35
#2016-03-01|1093.45
#2016-03-02|1126.73
#2016-03-03|1155.11
#2016-03-04|1144.85
#2016-03-07|1113.44
#2016-03-08|1127.00
#2016-03-09|1129.01
#2016-03-10|1154.51
#2016-03-11|1241.75
#2016-03-14|1227.85
#2016-03-15|1210.80
#2016-03-16|1198.31
#2016-03-17|1190.97
#2016-03-18|1182.07
#2016-03-21|1188.25
#2016-03-22|1179.81
#2016-03-23|1154.35
#2016-03-24|1126.83
#2016-03-25|1126.83
#2016-03-28|1132.03
#2016-03-29|1126.38
#2016-03-30|1137.43
#2016-03-31|1130.16
#2016-04-01|1106.61
#2016-04-04|1090.79
#2016-04-05|1047.44
#2016-04-06|1053.74
#2016-04-07|1018.30
#2016-04-08|1079.12
#2016-04-11|1106.17
#2016-04-12|1068.88
#2016-04-13|1131.48
#2016-04-14|1146.07
#2016-04-15|1149.78
#2016-04-18|1162.19
#2016-04-19|1156.82
#2016-04-20|1175.26
#2016-04-21|1186.14
#2016-04-22|1181.14
#2016-04-25|1154.70
#2016-04-26|1188.57
#2016-04-27|1183.47
#2016-04-28|1200.98
#2016-04-29|1180.08
#2016-05-02|1163.01
#2016-05-03|1127.73
#2016-05-04|1120.13
#2016-05-05|1093.00
#2016-05-06|1095.19
#2016-05-09|1080.65
#2016-05-10|1091.78
#2016-05-11|1072.74
#2016-05-12|1062.62
#2016-05-13|1053.67
#2016-05-16|1054.00
#2016-05-17|1038.87
#2016-05-18|1054.63
#2016-05-19|1047.73
#2016-05-20|1068.71
#2016-05-23|1053.28
#2016-05-24|1102.07
#2016-05-25|1129.56
#2016-05-26|1124.82
#2016-05-27|1118.85
#2016-05-30|1125.39
#2016-05-31|1097.38
#2016-06-01|1084.24
#2016-06-02|1075.05
#2016-06-03|1062.35
#2016-06-06|1057.30
#2016-06-07|1080.00
#2016-06-08|1071.54
#2016-06-09|1056.66
#2016-06-10|1005.00
#2016-06-13| 957.05
#2016-06-14| 921.26
#2016-06-15| 937.76
#2016-06-16| 918.47
#2016-06-17| 976.36
#2016-06-20|1015.94
#2016-06-21|1025.22
#2016-06-22|1028.73
#2016-06-23|1088.02
#2016-06-24| 859.79
#2016-06-27| 774.90
#2016-06-28| 803.62
#2016-06-29| 812.69
#2016-06-30| 828.48
#2016-07-01| 823.90
#2016-07-04| 797.35
#2016-07-05| 779.88
#2016-07-06| 760.24
#2016-07-07| 763.70
#2016-07-08| 824.67
#2016-07-11| 835.40
#2016-07-12| 893.43
#2016-07-13| 880.29
#2016-07-14| 908.37
#2016-07-15| 902.81
#2016-07-18| 909.72
#2016-07-19| 898.03
#2016-07-20| 909.58
#2016-07-21| 912.73
#2016-07-22| 906.60
#2016-07-25| 899.37
#2016-07-26| 896.87
#2016-07-27| 906.38
#2016-07-28| 888.02
#2016-07-29| 931.00
#2016-08-01| 897.32
#2016-08-02| 856.75
#2016-08-03| 851.28
#2016-08-04| 854.28
#2016-08-05| 886.24
#2016-08-08| 900.26
#2016-08-09| 910.34
#2016-08-10| 917.92
#2016-08-11| 926.40
#2016-08-12| 928.75
#2016-08-15| 930.28
#2016-08-16| 918.50
#2016-08-17| 896.86
#2016-08-18| 907.05
#2016-08-19| 872.15
#2016-08-22| 880.53
#2016-08-23| 920.09
#2016-08-24| 936.33
#2016-08-25| 921.55
#2016-08-26| 927.75
#2016-08-29| 907.23
#2016-08-30| 925.54
#2016-08-31| 947.60
#2016-09-01| 957.38
#2016-09-02| 971.07
#2016-09-05| 968.51
#2016-09-06| 963.31
#2016-09-07| 974.51
#2016-09-08| 991.42
#2016-09-09| 978.86
#2016-09-12| 955.33
#2016-09-13| 937.69
#2016-09-14| 934.42
#2016-09-15| 932.60
#2016-09-16| 892.51
#2016-09-19| 912.69
#2016-09-20| 895.80
#2016-09-21| 908.91
#2016-09-22| 924.70
#2016-09-23| 908.96
#2016-09-26| 893.69
#2016-09-27| 877.82
#2016-09-28| 881.98
#2016-09-29| 882.89
#2016-09-30| 890.91
#2016-10-03| 879.69
#2016-10-04| 875.90
#2016-10-05| 907.52
#2016-10-06| 912.51
#2016-10-07| 909.51
#2016-10-10| 917.46
#2016-10-11| 899.56
#2016-10-12| 904.97
#2016-10-13| 884.25
#2016-10-14| 902.27
#2016-10-17| 913.46
#2016-10-18| 931.45
#2016-10-19| 940.47
#2016-10-20| 945.31
#2016-10-21| 944.73
#2016-10-24| 967.03
#2016-10-25| 956.04
#2016-10-26| 968.50
#2016-10-27| 980.95
#2016-10-28| 969.43
#2016-10-31| 952.50
#2016-11-01| 948.06
#2016-11-02| 920.69
#2016-11-03| 920.75
#2016-11-04| 911.95
#2016-11-07| 940.58
#2016-11-08| 949.07
#2016-11-09| 944.54
#2016-11-10| 959.48
#2016-11-11| 962.94
#2016-11-14| 950.29
#2016-11-15| 933.83
#2016-11-16| 910.88
#2016-11-17| 894.48
#2016-11-18| 867.63
#2016-11-21| 864.25
#2016-11-22| 880.66
#2016-11-23| 868.73
#2016-11-24| 866.14
#2016-11-25| 869.77
#2016-11-28| 842.27
#2016-11-29| 873.88
#2016-11-30| 894.82
#2016-12-01| 915.74
#2016-12-02| 914.00
#2016-12-05| 908.07
#2016-12-06| 974.24
#2016-12-07|1019.92
#2016-12-08|1039.41
#2016-12-09|1011.12
#2016-12-12|1011.59
#2016-12-13|1052.56
#2016-12-14|1031.16
#2016-12-15|1042.23
#2016-12-16|1044.12
#2016-12-19|1030.52
#2016-12-20|1043.01
#2016-12-21|1049.70
#2016-12-22|1051.42
#2016-12-23|1059.38
#2016-12-26|1059.38
#2016-12-27|1056.56
#2016-12-28|1037.88
#2016-12-29|1038.02
#2016-12-30|1045.96
#2017-01-02|1063.56
#2017-01-03|1064.26
#2017-01-04|1081.92
#2017-01-05|1097.94
#2017-01-06|1093.41
#2017-01-09|1060.52
#2017-01-10|1063.95
#2017-01-11|1050.20
#2017-01-12|1056.57
#2017-01-13|1076.69
#2017-01-16|1056.52
#2017-01-17|1069.91
#2017-01-18|1069.50
#2017-01-19|1077.83
#2017-01-20|1082.74
#2017-01-23|1081.25
#2017-01-24|1094.07
#2017-01-25|1112.63
#2017-01-26|1091.98
#2017-01-27|1086.42
#2017-01-30|1047.77
#2017-01-31|1041.77
#2017-02-01|1053.82
#2017-02-02|1056.89
#2017-02-03|1066.75
#2017-02-06| 961.98
#2017-02-07| 949.14
#2017-02-08| 949.74
#2017-02-09| 953.81
#2017-02-10| 941.11
#2017-02-13| 952.84
#2017-02-14| 963.25
#2017-02-15| 961.44
#2017-02-16| 968.35
#2017-02-17| 964.42
#2017-02-20| 957.64
#2017-02-21| 942.07
#2017-02-22| 929.44
#2017-02-23| 928.36
#2017-02-24| 905.75
#2017-02-27| 929.91
#2017-02-28| 932.99
#2017-03-01| 957.47
#2017-03-02| 955.89
#2017-03-03| 978.82
#2017-03-06| 971.93
#2017-03-07| 970.09
#2017-03-08| 973.04
#2017-03-09| 991.28
#2017-03-10|1015.28
#2017-03-13|1018.14
#2017-03-14|1003.39
#2017-03-15|1015.26
#2017-03-16|1042.24
#2017-03-17|1044.26
#2017-03-20|1043.31
#2017-03-21|1051.00
#2017-03-22|1049.84
#2017-03-23|1058.19
#2017-03-24|1059.76
#2017-03-27|1062.13
#2017-03-28|1068.86
#2017-03-29|1051.36
#2017-03-30|1050.22
#2017-03-31|1055.62
#2017-04-03|1034.92
#2017-04-04|1035.92
#2017-04-05|1036.03
#2017-04-06|1036.35
#2017-04-07|1032.36
#2017-04-10|1023.95
#2017-04-11|1013.33
#2017-04-12|1000.62
#2017-04-13| 986.70
#2017-04-14| 986.70
#2017-04-17| 990.27
#2017-04-18| 980.52
#2017-04-19|1016.25
#2017-04-20|1030.84
#2017-04-21|1024.09
#2017-04-24|1117.09
#2017-04-25|1143.10
#2017-04-26|1126.46
#2017-04-27|1103.64
#2017-04-28|1109.44
#2017-05-01|1112.30
#2017-05-02|1116.72
#2017-05-03|1125.33
#2017-05-04|1157.77
#2017-05-05|1184.14
#2017-05-08|1174.63
#2017-05-09|1167.69
#2017-05-10|1165.63
#2017-05-11|1164.15
#2017-05-12|1177.92
#2017-05-15|1188.98
#2017-05-16|1200.74
#2017-05-17|1178.85
#2017-05-18|1180.33
#2017-05-19|1201.59
#2017-05-22|1212.75
#2017-05-23|1218.40
#2017-05-24|1213.62
#2017-05-25|1210.40
#2017-05-26|1194.77
#2017-05-29|1159.65
#2017-05-30|1153.75
#2017-05-31|1151.73
#2017-06-01|1157.47
#2017-06-02|1162.94
#2017-06-05|1144.74
#2017-06-06|1145.76
#2017-06-07|1146.26
#2017-06-08|1165.08
#2017-06-09|1168.61
#2017-06-12|1164.67
#2017-06-13|1178.19
#2017-06-14|1175.86
#2017-06-15|1155.34
#2017-06-16|1159.78
#2017-06-19|1157.98
#2017-06-20|1144.00
#2017-06-21|1171.18
#2017-06-22|1163.97
#2017-06-23|1164.64
#2017-06-26|1188.97
#2017-06-27|1202.92
#2017-06-28|1239.68
#2017-06-29|1236.94
#2017-06-30|1224.91
#2017-07-03|1253.37
#2017-07-04|1262.31
#2017-07-05|1252.20
#2017-07-06|1280.54
#2017-07-07|1273.36
#2017-07-10|1280.08
#2017-07-11|1274.74
#2017-07-12|1288.25
#2017-07-13|1288.13
#2017-07-14|1287.29
#2017-07-17|1290.34
#2017-07-18|1290.85
#2017-07-19|1283.99
#2017-07-20|1297.65
#2017-07-21|1285.50
#2017-07-24|1294.58
#2017-07-25|1312.83
#2017-07-26|1309.72
#2017-07-27|1318.63
#2017-07-28|1318.44
#2017-07-31|1324.86
#2017-08-01|1331.52
#2017-08-02|1338.17
#2017-08-03|1365.00
#2017-08-04|1359.58
#2017-08-07|1378.57
#2017-08-08|1371.74
#2017-08-09|1353.66
#2017-08-10|1340.35
#2017-08-11|1326.61
#2017-08-14|1340.48
#2017-08-15|1333.09
#2017-08-16|1350.84
#2017-08-17|1341.07
#2017-08-18|1349.01
#2017-08-21|1345.85
#2017-08-22|1329.94
#2017-08-23|1318.90
#2017-08-24|1323.68
#2017-08-25|1335.97
#2017-08-28|1347.38
#2017-08-29|1328.39
#2017-08-30|1313.97
#2017-08-31|1319.55
#2017-09-01|1327.02
#2017-09-04|1326.27
#2017-09-05|1313.53
#2017-09-06|1313.56
#2017-09-07|1308.62
#2017-09-08|1315.95
#2017-09-11|1341.97
#2017-09-12|1360.07
#2017-09-13|1361.16
#2017-09-14|1357.30
#2017-09-15|1360.38
#2017-09-18|1369.70
#2017-09-19|1376.55
#2017-09-20|1368.56
#2017-09-21|1376.72
#2017-09-22|1382.81
#2017-09-25|1357.50
#2017-09-26|1348.42
#2017-09-27|1366.13
#2017-09-28|1374.29
#2017-09-29|1385.05
#2017-10-02|1379.14
#2017-10-03|1377.20
#2017-10-04|1348.09
#2017-10-05|1343.19
#2017-10-06|1339.29
#2017-10-09|1334.95
#2017-10-10|1330.61
#2017-10-11|1348.07
#2017-10-12|1334.57
#2017-10-13|1330.17
#2017-10-16|1329.41
#2017-10-17|1316.66
#2017-10-18|1323.16
#2017-10-19|1318.42
#2017-10-20|1328.81
#2017-10-23|1323.11
#2017-10-24|1342.12
#2017-10-25|1346.07
#2017-10-26|1343.40
#2017-10-27|1311.48
#2017-10-30|1314.33
#2017-10-31|1307.45
#2017-11-01|1308.63
#2017-11-02|1321.74
#2017-11-03|1301.27
#2017-11-06|1292.84
#2017-11-07|1289.03
#2017-11-08|1284.80
#2017-11-09|1293.60
#2017-11-10|1302.36
#2017-11-13|1292.88
#2017-11-14|1290.94
#2017-11-15|1298.32
#2017-11-16|1293.56
#2017-11-17|1288.09
#2017-11-20|1287.66
#2017-11-21|1282.30
#2017-11-22|1296.25
#2017-11-23|1305.79
#2017-11-24|1326.03
#2017-11-27|1307.41
#2017-11-28|1309.73
#2017-11-29|1318.10
#2017-11-30|1331.76
#2017-12-01|1307.73
#2017-12-04|1319.39
#2017-12-05|1314.57
#2017-12-06|1298.28
#2017-12-07|1313.88
#2017-12-08|1339.38
#2017-12-11|1336.62
#2017-12-12|1328.35
#2017-12-13|1304.72
#2017-12-14|1294.69
#2017-12-15|1284.77
#2017-12-18|1301.38
#2017-12-19|1299.67
#2017-12-20|1294.93
#2017-12-21|1302.13
#2017-12-22|1295.42
#2017-12-25|1295.42
#2017-12-26|1298.81
#2017-12-27|1299.21
#2017-12-28|1303.82
#2017-12-29|1295.76
#2018-01-01|1295.76
#2018-01-02|1297.27
#2018-01-03|1292.57
#2018-01-04|1328.47
#2018-01-05|1325.84
#2018-01-08|1321.93
#2018-01-09|1331.17
#2018-01-10|1377.28
#2018-01-11|1397.20
#2018-01-12|1418.21
#2018-01-15|1440.05
#2018-01-16|1429.69
#2018-01-17|1434.09
#2018-01-18|1445.86
#2018-01-19|1447.56
#2018-01-22|1470.58
#2018-01-23|1472.00
#2018-01-24|1479.22
#2018-01-25|1511.97
#2018-01-26|1508.06
#2018-01-29|1499.63
#2018-01-30|1485.49
#2018-01-31|1496.42
#2018-02-01|1494.95
#2018-02-02|1478.38
#2018-02-05|1455.31
#2018-02-06|1432.39
#2018-02-07|1468.05
#2018-02-08|1453.78
#2018-02-09|1437.50
#2018-02-12|1445.98
#2018-02-13|1428.73
#2018-02-14|1453.97
#2018-02-15|1461.96
#2018-02-16|1475.92
#2018-02-19|1455.64
#2018-02-20|1450.89
#2018-02-21|1451.27
#2018-02-22|1432.16
#2018-02-23|1438.22
#2018-02-26|1437.50
#2018-02-27|1442.54
#2018-02-28|1435.79
#2018-03-01|1428.33
#2018-03-02|1411.14
#2018-03-05|1380.83
#2018-03-06|1414.96
#2018-03-07|1436.15
#2018-03-08|1435.74
#2018-03-09|1427.40
#2018-03-12|1428.48
#2018-03-13|1434.82
#2018-03-14|1412.23
#2018-03-15|1427.98
#2018-03-16|1439.26
#2018-03-19|1435.06
#2018-03-20|1435.53
#2018-03-21|1425.52
#2018-03-22|1408.83
#2018-03-23|1408.09
#2018-03-26|1396.31
#2018-03-27|1397.19
#2018-03-28|1401.35
#2018-03-29|1400.07
#2018-03-30|1400.07
#2018-04-02|1401.32
#2018-04-03|1398.33
#2018-04-04|1398.33
#2018-04-05|1417.33
#2018-04-06|1417.86
#2018-04-09|1431.52
#2018-04-10|1437.09
#2018-04-11|1427.17
#2018-04-12|1439.98
#2018-04-13|1440.56
#2018-04-16|1449.59
#2018-04-17|1466.79
#2018-04-18|1479.02
#2018-04-19|1483.52
#2018-04-20|1483.82
#2018-04-23|1498.23
#2018-04-24|1505.51
#2018-04-25|1482.20
#2018-04-26|1481.60
#2018-04-27|1468.67
#2018-04-30|1471.55
#2018-05-01|1460.28
#2018-05-02|1461.85
#2018-05-03|1448.56
#2018-05-04|1451.15
#2018-05-07|1455.39
#2018-05-08|1421.54
#2018-05-09|1433.74
#2018-05-10|1431.43
#2018-05-11|1447.98
#2018-05-14|1450.51
#2018-05-15|1442.70
#2018-05-16|1387.16
#2018-05-17|1375.76
#2018-05-18|1338.34
#2018-05-21|1323.77
#2018-05-22|1340.36
#2018-05-23|1311.87
#2018-05-24|1299.17
#2018-05-25|1255.22
#2018-05-28|1207.67
#2018-05-29|1149.35
#2018-05-30|1181.50
#2018-05-31|1190.80
#2018-06-01|1229.31
#2018-06-04|1224.00
#2018-06-05|1184.84
#2018-06-06|1203.63
#2018-06-07|1198.66
#2018-06-08|1168.83
#2018-06-11|1231.53
#2018-06-12|1229.94
#2018-06-13|1238.42
#2018-06-14|1226.06
#2018-06-15|1204.87
#2018-06-18|1204.43
#2018-06-19|1209.21
#2018-06-20|1229.73
#2018-06-21|1206.73
#2018-06-22|1225.22
#2018-06-25|1199.81
#2018-06-26|1190.45
#2018-06-27|1168.72
#2018-06-28|1175.23
#2018-06-29|1196.05
#2018-07-02|1181.76
#2018-07-03|1209.04
#2018-07-04|1211.00
#2018-07-05|1230.48
#2018-07-06|1235.38
#2018-07-09|1242.55
#2018-07-10|1224.66
#2018-07-11|1204.75
#2018-07-12|1199.14
#2018-07-13|1201.10
#2018-07-16|1207.82
#2018-07-17|1215.01
#2018-07-18|1204.31
#2018-07-19|1189.22
#2018-07-20|1192.09
#2018-07-23|1192.26
#2018-07-24|1219.43
#2018-07-25|1211.34
#2018-07-26|1225.31
#2018-07-27|1236.41
#2018-07-30|1248.19
#2018-07-31|1273.27
#2018-08-01|1244.29
#2018-08-02|1198.57
#2018-08-03|1205.26
#2018-08-06|1196.47
#2018-08-07|1213.63
#2018-08-08|1208.18
#2018-08-09|1193.84
#2018-08-10|1144.23
#2018-08-13|1126.09
#2018-08-14|1111.19
#2018-08-15|1105.32
#2018-08-16|1104.49
#2018-08-17|1095.70
#2018-08-20|1095.84
#2018-08-21|1129.39
#2018-08-22|1134.85
#2018-08-23|1124.91
#2018-08-24|1132.93
#2018-08-27|1134.28
#2018-08-28|1122.40
#2018-08-29|1127.09
#2018-08-30|1105.39
#2018-08-31|1090.02
#2018-09-03|1104.64
#2018-09-04|1131.32
#2018-09-05|1164.83
#2018-09-06|1155.99
#2018-09-07|1141.80
#2018-09-10|1184.43
#2018-09-11|1171.58
#2018-09-12|1176.21
#2018-09-13|1179.65
#2018-09-14|1181.66
#2018-09-17|1205.43
#2018-09-18|1207.94
#2018-09-19|1215.55
#2018-09-20|1223.96
#2018-09-21|1235.62
#2018-09-24|1227.47
#2018-09-25|1252.21
#2018-09-26|1240.81
#2018-09-27|1219.21
#2018-09-28|1137.68
#2018-10-01|1109.88
#2018-10-02|1095.32
#2018-10-03|1100.93
#2018-10-04|1108.98
#2018-10-05|1088.49
#2018-10-08|1047.15
#2018-10-09|1055.53
#2018-10-10|1060.31
#2018-10-11|1039.42
#2018-10-12|1036.16
#2018-10-15|1039.47
#2018-10-16|1052.58
#2018-10-17|1038.59
#2018-10-18|1007.72
#2018-10-19|1005.32
#2018-10-22| 991.08
#2018-10-23| 984.44
#2018-10-24| 953.38
#2018-10-25| 973.88
#2018-10-26| 962.00
#2018-10-29| 994.27
#2018-10-30| 988.59
#2018-10-31| 982.16
#2018-11-01| 999.42
#2018-11-02|1015.72
#2018-11-05|1004.70
#2018-11-06|1009.43
#2018-11-07|1029.28
#2018-11-08|1015.69
#2018-11-09|1003.23
#2018-11-12| 979.90
#2018-11-13| 996.18
#2018-11-14| 987.37
#2018-11-15| 978.21
#2018-11-16| 978.79
#2018-11-19| 985.62
#2018-11-20| 957.11
#2018-11-21| 973.62
#2018-11-22| 972.08
#2018-11-23| 977.56
#2018-11-26|1017.83
#2018-11-27|1014.23
#2018-11-28|1020.45
#2018-11-29|1025.39
#2018-11-30|1020.42
#2018-12-03|1048.51
#2018-12-04|1030.62
#2018-12-05|1033.70
#2018-12-06| 989.42
#2018-12-07| 991.92
#2018-12-10| 970.97
#2018-12-11| 965.73
#2018-12-12| 994.08
#2018-12-13| 999.02
#2018-12-14| 986.53
#2018-12-17| 972.60
#2018-12-18| 974.40
#2018-12-19| 998.08
#2018-12-20| 967.86
#2018-12-21| 952.03
#2018-12-24| 952.03
#2018-12-25| 952.03
#2018-12-26| 951.53
#2018-12-27| 939.24
#2018-12-28| 963.43
#2018-12-31| 963.18
#2019-01-01| 963.18
#2019-01-02| 947.47
#2019-01-03| 947.80
#2019-01-04| 987.77
#2019-01-07|1004.48
#2019-01-08| 996.44
#2019-01-09|1007.89
#2019-01-10|1014.60
#2019-01-11|1011.48
#2019-01-14| 999.31
#2019-01-15| 982.73
#2019-01-16|1013.00
#2019-01-17|1008.38
#2019-01-18|1016.58
#2019-01-21|1015.86
#2019-01-22|1005.14
#2019-01-23|1012.58
#2019-01-24|1011.90
#2019-01-25|1033.23
#2019-01-28|1025.27
#2019-01-29|1021.79
#2019-01-30|1023.53
#2019-01-31|1001.98
#2019-02-01| 985.39
#2019-02-04| 982.60
#2019-02-05| 995.73
#2019-02-06|1010.48
#2019-02-07| 987.44
#2019-02-08| 981.68
#2019-02-11| 992.40
#2019-02-12|1006.22
#2019-02-13|1017.20
#2019-02-14|1000.30
#2019-02-15|1030.70
#2019-02-18|1046.99
#2019-02-19|1040.25
#2019-02-20|1043.18
#2019-02-21|1031.61
#2019-02-22|1033.13
#2019-02-25|1051.53
#2019-02-26|1053.84
#2019-02-27|1071.38
#2019-02-28|1090.77
#2019-03-01|1088.85
#2019-03-04|1084.67
#2019-03-05|1082.28
#2019-03-06|1092.82
#2019-03-07|1061.87
#2019-03-08|1051.16
#2019-03-11|1062.20
#2019-03-12|1063.46
#2019-03-13|1074.48
#2019-03-14|1084.42
#2019-03-15|1097.39
#2019-03-18|1116.27
#2019-03-19|1122.68
#2019-03-20|1117.44
#2019-03-21|1113.84
#2019-03-22|1080.31
#2019-03-25|1082.70
#2019-03-26|1076.65
#2019-03-27|1087.08
#2019-03-28|1080.39
#2019-03-29|1086.01
#2019-04-01|1106.79
#2019-04-02|1098.43
#2019-04-03|1117.79
#2019-04-04|1118.11
#2019-04-05|1118.09
#2019-04-08|1120.16
#2019-04-09|1119.67
#2019-04-10|1112.84
#2019-04-11|1120.91
#2019-04-12|1148.01
#2019-04-15|1157.14
#2019-04-16|1169.64
#2019-04-17|1180.08
#2019-04-18|1165.77
#2019-04-19|1165.77
#2019-04-22|1166.96
#2019-04-23|1154.37
#2019-04-24|1137.48
#2019-04-25|1132.25
#2019-04-26|1139.50
#2019-04-29|1155.49
#2019-04-30|1159.41
#2019-05-01|1162.88
#2019-05-02|1153.62
#2019-05-03|1150.15
#2019-05-06|1128.68
#2019-05-07|1107.28
#2019-05-08|1104.48
#2019-05-09|1080.65
#2019-05-10|1084.81
#2019-05-13|1064.51
#2019-05-14|1071.52
#2019-05-15|1062.44
#2019-05-16|1080.03
#2019-05-17|1067.47
#2019-05-20|1053.48
#2019-05-21|1054.33
#2019-05-22|1040.63
#2019-05-23|1020.91
#2019-05-24|1041.00
#2019-05-27|1032.13
#2019-05-28|1020.32
#2019-05-29|1011.85
#2019-05-30|1011.42
#2019-05-31|1003.67
#2019-06-03|1003.95
#2019-06-04|1030.40
#2019-06-05|1021.39
#2019-06-06|1015.59
#2019-06-07|1025.57
#2019-06-10|1034.66
#2019-06-11|1039.94
#2019-06-12|1029.82
#2019-06-13|1033.44
#2019-06-14|1023.94
#2019-06-17|1023.86
#2019-06-18|1044.28
#2019-06-19|1061.50
#2019-06-20|1064.99
#2019-06-21|1069.30
#2019-06-24|1072.42
#2019-06-25|1063.26
#2019-06-26|1070.45
#2019-06-27|1076.50
#2019-06-28|1082.03
#2019-07-01|1072.19
#2019-07-02|1074.45
#2019-07-03|1113.96
#2019-07-04|1139.54
#2019-07-05|1129.95
#2019-07-08|1120.80
#2019-07-09|1116.91
#2019-07-10|1131.11
#2019-07-11|1136.93
#2019-07-12|1134.63
#2019-07-15|1131.77
#2019-07-16|1138.04
#2019-07-17|1127.87
#2019-07-18|1129.26
#2019-07-19|1103.97
#2019-07-22|1107.03
#2019-07-23|1111.26
#2019-07-24|1111.62
#2019-07-25|1107.31
#2019-07-26|1099.42
#2019-07-29|1090.53
#2019-07-30|1067.52
#2019-07-31|1070.30
#2019-08-01|1073.74
#2019-08-02|1054.97
#2019-08-05|1057.58
#2019-08-06|1049.49
#2019-08-07|1038.21
#2019-08-08|1052.26
#2019-08-09|1010.08
#2019-08-12|1001.78
#2019-08-13|1018.40
#2019-08-14| 989.87
#2019-08-15| 986.19
#2019-08-16|1003.35
#2019-08-19|1020.87
#2019-08-20|1012.56
#2019-08-21|1028.36
#2019-08-22|1032.47
#2019-08-23|1015.87
#2019-08-26|1027.73
#2019-08-27|1037.89
#2019-08-28|1038.73
#2019-08-29|1060.67
#2019-08-30|1047.62
#2019-09-02|1048.29
#2019-09-03|1048.02
#2019-09-04|1072.02
#2019-09-05|1092.18
#2019-09-06|1093.93
#2019-09-09|1111.14
#2019-09-10|1109.59
#2019-09-11|1100.09
#2019-09-12|1114.11
#2019-09-13|1143.03
#2019-09-16|1121.07
#2019-09-17|1109.96
#2019-09-18|1116.62
#2019-09-19|1136.54
#2019-09-20|1133.99
#2019-09-23|1114.63
#2019-09-24|1109.56
#2019-09-25|1103.38
#2019-09-26|1107.28
#2019-09-27|1114.18
#2019-09-30|1113.69
#2019-10-01|1107.36
#2019-10-02|1079.85
#2019-10-03|1085.64
#2019-10-04|1085.99
#2019-10-07|1096.12
#2019-10-08|1082.04
#2019-10-09|1089.52
#2019-10-10|1112.74
#2019-10-11|1138.97
#2019-10-14|1134.11
#2019-10-15|1154.89
#2019-10-16|1168.15
#2019-10-17|1177.74
#2019-10-18|1184.66
#2019-10-21|1199.21
#2019-10-22|1198.55
#2019-10-23|1194.86
#2019-10-24|1192.60
#2019-10-25|1190.13
#2019-10-28|1195.26
#2019-10-29|1198.86
#2019-10-30|1189.26
#2019-10-31|1191.76
#2019-11-01|1206.68
#2019-11-04|1223.74
#2019-11-05|1226.89
#2019-11-06|1227.68
#2019-11-07|1251.15
#2019-11-08|1238.69
#2019-11-11|1243.24
#2019-11-12|1261.38
#2019-11-13|1245.67
#2019-11-14|1239.08
#2019-11-15|1250.29
#2019-11-18|1250.14
#2019-11-19|1245.71
#2019-11-20|1244.55
#2019-11-21|1248.39
#2019-11-22|1243.91
#2019-11-25|1251.54
#2019-11-26|1251.49
#2019-11-27|1244.74
#2019-11-28|1237.16
#2019-11-29|1234.02
#2019-12-02|1221.69
#2019-12-03|1216.60
#2019-12-04|1235.90
#2019-12-05|1228.55
#2019-12-06|1236.22
#2019-12-09|1229.24
#2019-12-10|1238.10
#2019-12-11|1236.79
#2019-12-12|1261.19
#2019-12-13|1250.43
#2019-12-16|1263.74
#2019-12-17|1265.90
#2019-12-18|1264.61
#2019-12-19|1268.78
#2019-12-20|1274.57
#2019-12-23|1266.83
#2019-12-24|1267.11
#2019-12-25|1267.11
#2019-12-26|1268.08
#2019-12-27|1260.22
#2019-12-30|1256.16
#2019-12-31|1258.57
#2020-01-01|1258.57
#2020-01-02|1277.65
#2020-01-03|1257.08
#2020-01-06|1246.93
#2020-01-07|1251.31
#2020-01-08|1253.90
#2020-01-09|1271.40
#2020-01-10|1266.11
#2020-01-13|1259.91
#2020-01-14|1263.06
#2020-01-15|1249.79
#2020-01-16|1254.83
#2020-01-17|1254.52
#2020-01-20|1244.36
#2020-01-21|1245.94
#2020-01-22|1227.85
#2020-01-23|1217.51
#2020-01-24|1218.78
#2020-01-27|1197.09
#2020-01-28|1225.07
#2020-01-29|1229.73
#2020-01-30|1208.66
#2020-01-31|1183.02
#2020-02-03|1193.23
#2020-02-04|1220.45
#2020-02-05|1242.64
#2020-02-06|1269.66
#2020-02-07|1273.23
#2020-02-10|1272.06
#2020-02-11|1279.61
#2020-02-12|1286.95
#2020-02-13|1281.47
#2020-02-14|1279.47
#2020-02-17|1294.87
#2020-02-18|1309.80
#2020-02-19|1316.27
#2020-02-20|1291.70
#2020-02-21|1272.26
#2020-02-24|1201.00
#2020-02-25|1184.62
#2020-02-26|1199.05
#2020-02-27|1170.01
#2020-02-28|1126.78
#2020-03-02|1104.66
#2020-03-03|1096.46
#2020-03-04|1083.96
#2020-03-05|1058.02
#2020-03-06|1041.92
#2020-03-09| 934.49
#2020-03-10| 894.90
#2020-03-11| 909.48
#2020-03-12| 751.36
#2020-03-13| 801.57
#2020-03-16| 735.68
#2020-03-17| 729.89
#2020-03-18| 700.29
#2020-03-19| 709.33
#2020-03-20| 727.28
#2020-03-23| 722.98
#2020-03-24| 798.49
#2020-03-25| 817.88
#2020-03-26| 846.41
#2020-03-27| 815.77
#2020-03-30| 784.47
#2020-03-31| 782.22
#2020-04-01| 754.97
#2020-04-02| 759.37
#2020-04-03| 731.08
#2020-04-06| 775.16
#2020-04-07| 800.97
#2020-04-08| 798.57
#2020-04-09| 808.99
#2020-04-10| 808.99
#2020-04-13| 806.18
#2020-04-14| 800.64
#2020-04-15| 752.49
#2020-04-16| 747.15
#2020-04-17| 761.60
#2020-04-20| 764.35
#2020-04-21| 732.05
#2020-04-22| 742.22
#2020-04-23| 760.72
#2020-04-24| 744.74
#2020-04-27| 775.23
#2020-04-28| 796.15
#2020-04-29| 817.45
#2020-04-30| 798.95
#2020-05-01| 802.99
#2020-05-04| 767.85
#2020-05-05| 779.29
#2020-05-06| 762.54
#2020-05-07| 758.84
#2020-05-08| 775.64
#2020-05-11| 773.70
#2020-05-12| 781.45
#2020-05-13| 759.92
#2020-05-14| 743.67
#2020-05-15| 745.88
#2020-05-18| 797.62
#2020-05-19| 789.84
#2020-05-20| 796.27
#2020-05-21| 782.46
#2020-05-22| 794.75
#2020-05-25| 801.97
#2020-05-26| 833.08
#2020-05-27| 850.41
#2020-05-28| 874.57
#2020-05-29| 873.10
#2020-06-01| 893.68
#2020-06-02| 918.39
#2020-06-03| 955.59
#2020-06-04| 976.11
#2020-06-05|1013.49
#2020-06-08|1028.40
#2020-06-09|1004.43
#2020-06-10| 989.12
#2020-06-11| 939.19
#2020-06-12| 930.63
#2020-06-15| 936.56
#2020-06-16| 969.91
#2020-06-17| 968.20
#2020-06-18| 956.66
#2020-06-19| 953.87
#2020-06-22| 954.05
#2020-06-23| 979.15
#2020-06-24| 939.33
#2020-06-25| 943.27
#2020-06-26| 929.38
#2020-06-29| 959.27
#2020-06-30| 953.25
#2020-07-01| 950.41
#2020-07-02| 982.76
#2020-07-03| 977.32
#2020-07-06|1006.13
#2020-07-07| 997.48
#2020-07-08| 990.85
#2020-07-09| 965.51
#2020-07-10| 983.60
#2020-07-13|1001.31
#2020-07-14|1005.37
#2020-07-15|1020.78
#2020-07-16|1027.58
#2020-07-17|1021.73
#2020-07-20|1036.82
#2020-07-21|1051.49
#2020-07-22|1062.72
#2020-07-23|1047.79
#2020-07-24|1034.58
#2020-07-27|1038.31
#2020-07-28|1027.28
#2020-07-29|1024.59
#2020-07-30| 986.51
#2020-07-31| 983.42
#2020-08-03| 981.46
#2020-08-04|1006.76
#2020-08-05|1030.95
#2020-08-06|1012.12
#2020-08-07|1005.31
#2020-08-10|1013.39
#2020-08-11|1050.15
#2020-08-12|1058.18
#2020-08-13|1052.87
#2020-08-14|1045.06
#2020-08-17|1036.27
#2020-08-18|1038.86
#2020-08-19|1053.88
#2020-08-20|1033.58
#2020-08-21|1023.88
#2020-08-24|1046.98
#2020-08-25|1045.00
#2020-08-26|1051.12
#2020-08-27|1035.36
#2020-08-28|1052.13
#2020-08-31|1040.57
#2020-09-01|1039.93
#2020-09-02|1026.54
#2020-09-03|1015.17
#2020-09-04|1010.83
#2020-09-07|1025.34
#2020-09-08|1000.33
#2020-09-09|1021.78
#2020-09-10|1034.92
#2020-09-11|1019.75
#2020-09-14|1024.57
#2020-09-15|1019.57
#2020-09-16|1014.81
#2020-09-17|1003.27
#2020-09-18| 988.39
#2020-09-21| 934.04
#2020-09-22| 930.89
#2020-09-23| 915.45
#2020-09-24| 916.81
#2020-09-25| 900.92
#2020-09-28| 932.53
#2020-09-29| 928.93
#2020-09-30| 929.90
#2020-10-01| 925.72
#2020-10-02| 928.30
#2020-10-05| 948.31
#2020-10-06| 972.69
#2020-10-07| 959.19
#2020-10-08| 974.80
#2020-10-09| 977.38
#2020-10-12| 972.87
#2020-10-13| 946.36
#2020-10-14| 946.36
#2020-10-15| 907.35
#2020-10-16| 920.88
#2020-10-19| 928.84
#2020-10-20| 941.02
#2020-10-21| 919.24
#2020-10-22| 916.73
#2020-10-23| 927.47
#2020-10-26| 909.83
#2020-10-27| 891.98
#2020-10-28| 849.79
#2020-10-29| 839.17
#2020-10-30| 848.86
#2020-11-02| 878.23
#2020-11-03| 912.08
#2020-11-04| 931.56
#2020-11-05| 955.06
#2020-11-06| 947.20
#2020-11-09|1013.47
#2020-11-10|1040.92
#2020-11-11|1032.25
#2020-11-12|1028.42
#2020-11-13|1044.15
#2020-11-16|1067.37
#2020-11-17|1082.78
#2020-11-18|1096.79
#2020-11-19|1080.16
#2020-11-20|1092.30
#2020-11-23|1094.73
#2020-11-24|1128.68
#2020-11-25|1141.63
#2020-11-26|1130.11
#2020-11-27|1139.75
#2020-11-30|1120.78
#2020-12-01|1130.43
#2020-12-02|1127.74
#2020-12-03|1142.39
#2020-12-04|1145.39
#2020-12-07|1135.81
#2020-12-08|1128.86
#2020-12-09|1130.99
#2020-12-10|1129.03
#2020-12-11|1110.77
#2020-12-14|1115.83
#2020-12-15|1132.23
#2020-12-16|1128.16
#2020-12-17|1135.79
#2020-12-18|1130.05
#2020-12-21|1096.10
#2020-12-22|1110.22
#2020-12-23|1128.08
#2020-12-24|1127.80
#2020-12-25|1127.80
#2020-12-28|1137.16
#2020-12-29|1137.99
#2020-12-30|1139.44
#2020-12-31|1133.42
#2021-01-01|1133.42
#2021-01-04|1132.55
#2021-01-05|1122.07
#2021-01-06|1161.01
#2021-01-07|1170.15
#2021-01-08|1166.93
#2021-01-11|1150.30
#2021-01-12|1153.52
#2021-01-13|1149.54
#2021-01-14|1138.09
#2021-01-15|1123.95
#2021-01-18|1131.97
#2021-01-19|1131.69
#2021-01-20|1146.49
#2021-01-21|1139.64
#2021-01-22|1122.70
#2021-01-25|1090.59
#2021-01-26|1112.82
#2021-01-27|1086.71
#2021-01-28|1100.68
#2021-01-29|1083.26
#2021-02-01|1091.97
#2021-02-02|1107.72
#2021-02-03|1144.99
#2021-02-04|1177.63
#2021-02-05|1204.62
#2021-02-08|1234.22
#2021-02-09|1237.77
#2021-02-10|1244.24
#2021-02-11|1238.62
#2021-02-12|1240.14
#2021-02-15|1252.77
#2021-02-16|1244.17
#2021-02-17|1221.19
#2021-02-18|1209.95
#2021-02-19|1233.29
#2021-02-22|1231.66
#2021-02-23|1237.27
#2021-02-24|1246.67
#2021-02-25|1261.79
#2021-02-26|1235.71
#2021-03-01|1255.06
#2021-03-02|1252.79
#2021-03-03|1271.23
#2021-03-04|1262.76
#2021-03-05|1246.41
#2021-03-08|1282.46
#2021-03-09|1285.41
#2021-03-10|1290.96
#2021-03-11|1297.29
#2021-03-12|1302.45
#2021-03-15|1294.84
#2021-03-16|1305.95
#2021-03-17|1316.25
#2021-03-18|1329.63
#2021-03-19|1304.70
#2021-03-22|1306.99
#2021-03-23|1290.68
#2021-03-24|1292.87
#2021-03-25|1284.27
#2021-03-26|1290.03
#2021-03-29|1282.71
#2021-03-30|1295.90
#2021-03-31|1289.09
#2021-04-01|1292.87
#2021-04-02|1292.87
#2021-04-05|1297.05
#2021-04-06|1300.71
#2021-04-07|1308.16
#2021-04-08|1289.59
#2021-04-09|1281.82
#2021-04-12|1291.09
#2021-04-13|1297.84
#2021-04-14|1302.53
#2021-04-15|1297.01
#2021-04-16|1310.01
#2021-04-19|1323.15
#2021-04-20|1284.16
#2021-04-21|1275.64
#2021-04-22|1276.47
#2021-04-23|1280.50
#2021-04-26|1303.93
#2021-04-27|1307.92
#2021-04-28|1317.66
#2021-04-29|1322.06
#2021-04-30|1313.60
#2021-05-03|1333.62
#2021-05-04|1310.28
#2021-05-05|1328.72
#2021-05-06|1347.63
#2021-05-07|1364.92
#2021-05-10|1390.76
#2021-05-11|1382.96
#2021-05-12|1380.22
#2021-05-13|1377.13
#2021-05-14|1396.89
#2021-05-17|1403.94
#2021-05-18|1414.59
#2021-05-19|1391.36
#2021-05-20|1393.77
#2021-05-21|1400.67
#2021-05-24|1413.29
#2021-05-25|1415.67
#2021-05-26|1398.45
#2021-05-27|1416.58
#2021-05-28|1424.33
#2021-05-31|1433.01
#2021-06-01|1447.54
#2021-06-02|1447.99
#2021-06-03|1445.97
#2021-06-04|1448.05
#2021-06-07|1467.53
#2021-06-08|1458.95
#2021-06-09|1456.41
#2021-06-10|1449.76
#2021-06-11|1440.38
#2021-06-14|1444.77
#2021-06-15|1441.06
#2021-06-16|1430.71
#2021-06-17|1410.00
#2021-06-18|1365.68
#2021-06-21|1383.98
#2021-06-22|1374.68
#2021-06-23|1370.13
#2021-06-24|1389.69
#2021-06-25|1401.21
#2021-06-28|1371.22
#2021-06-29|1377.59
#2021-06-30|1364.68
#2021-07-01|1380.68
#2021-07-02|1368.93
#2021-07-05|1387.81
#2021-07-06|1357.13
#2021-07-07|1348.43
#2021-07-08|1318.80
#2021-07-09|1350.80
#2021-07-12|1359.55
#2021-07-13|1341.54
#2021-07-14|1342.48
#2021-07-15|1327.22
#2021-07-16|1316.22
#2021-07-19|1268.06
#2021-07-20|1280.03
#2021-07-21|1316.32
#2021-07-22|1324.85
#2021-07-23|1336.08
#2021-07-26|1361.91
#2021-07-27|1351.40
#2021-07-28|1352.64
#2021-07-29|1376.71
#2021-07-30|1372.78
#2021-08-02|1368.48
#2021-08-03|1362.97
#2021-08-04|1369.46
#2021-08-05|1379.83
#2021-08-06|1398.09
#2021-08-09|1402.88
#2021-08-10|1402.43
#2021-08-11|1425.85
#2021-08-12|1420.17
#2021-08-13|1430.88
#2021-08-16|1418.90
#2021-08-17|1395.30
#2021-08-18|1405.44
#2021-08-19|1375.27
#2021-08-20|1375.66
#2021-08-23|1396.22
#2021-08-24|1399.32
#2021-08-25|1411.44
#2021-08-26|1402.17
#2021-08-27|1412.76
#2021-08-30|1408.69
#2021-08-31|1415.11
#2021-09-01|1431.51
#2021-09-02|1433.32
#2021-09-03|1426.62
#2021-09-06|1437.03
#2021-09-07|1425.07
#2021-09-08|1412.77
#2021-09-09|1417.22
#2021-09-10|1404.43
#2021-09-13|1419.60
#2021-09-14|1418.23
#2021-09-15|1417.11
#2021-09-16|1426.68
#2021-09-17|1409.44
#2021-09-20|1366.06
#2021-09-21|1382.04
#2021-09-22|1410.00
#2021-09-23|1438.23
#2021-09-24|1435.43
#2021-09-27|1461.72
#2021-09-28|1424.91
#2021-09-29|1438.35
#2021-09-30|1438.34
#2021-10-01|1439.07
#2021-10-04|1427.99
#2021-10-05|1465.47
#2021-10-06|1444.16
#2021-10-07|1461.14
#2021-10-08|1468.77
#2021-10-11|1458.43
#2021-10-12|1463.42
#2021-10-13|1451.03
#2021-10-14|1470.43
#2021-10-15|1488.33
#2021-10-18|1483.76
#2021-10-19|1482.19
#2021-10-20|1495.51
#2021-10-21|1486.50
#2021-10-22|1488.86
#2021-10-25|1490.17
#2021-10-26|1499.29
#2021-10-27|1483.59
#2021-10-28|1494.82
#2021-10-29|1477.25
#2021-11-01|1492.67
#2021-11-02|1490.67
#2021-11-03|1503.58
#2021-11-04|1489.38
#2021-11-05|1504.59
#2021-11-08|1507.72
#2021-11-09|1495.56
#2021-11-10|1491.50
#2021-11-11|1489.51
#2021-11-12|1485.24
#2021-11-15|1489.23
#2021-11-16|1466.04
#2021-11-17|1458.80
#2021-11-18|1454.09
#2021-11-19|1417.13
#2021-11-22|1412.53
#2021-11-23|1398.99
#2021-11-24|1399.06
#2021-11-25|1390.92
#2021-11-26|1335.25
#2021-11-29|1335.41
#2021-11-30|1328.28
#2021-12-01|1370.43
#2021-12-02|1355.97
#2021-12-03|1353.62
#2021-12-06|1385.18
#2021-12-07|1408.26
#2021-12-08|1400.56
#2021-12-09|1416.27
#2021-12-10|1415.02
#2021-12-13|1403.71
#2021-12-14|1419.29
#2021-12-15|1411.84
#2021-12-16|1428.24
#2021-12-17|1409.96
#2021-12-20|1389.43
#2021-12-21|1413.67
#2021-12-22|1425.13
#2021-12-23|1432.00
#2021-12-24|1434.60
#2021-12-27|1440.97
#2021-12-28|1450.83
#2021-12-29|1454.24
#2021-12-30|1451.64
#2021-12-31|1456.89
#2022-01-03|1472.21
#2022-01-04|1500.54
#2022-01-05|1512.90
#2022-01-06|1489.04
#2022-01-07|1503.01
#2022-01-10|1493.58
#2022-01-11|1505.37
#2022-01-12|1527.61
#2022-01-13|1538.52
#2022-01-14|1523.93
#2022-01-17|1527.44
#2022-01-18|1515.62
#2022-01-19|1502.58
#2022-01-20|1511.32
#2022-01-21|1487.51
#2022-01-24|1431.01
#2022-01-25|1433.25
#2022-01-26|1470.15
#2022-01-27|1470.42
#2022-01-28|1464.21
#2022-01-31|1491.85
#2022-02-01|1520.25
#2022-02-02|1545.91
#2022-02-03|1569.34
#2022-02-04|1546.29
#2022-02-07|1545.45
#2022-02-08|1568.19
#2022-02-09|1609.35
#2022-02-10|1639.62
#2022-02-11|1618.16
#2022-02-14|1561.13
#2022-02-15|1610.49
#2022-02-16|1596.54
#2022-02-17|1567.30
#2022-02-18|1560.71
#2022-02-21|1530.07
#2022-02-22|1514.60
#2022-02-23|1500.51
#2022-02-24|1359.35
#2022-02-25|1413.95
#2022-02-28|1348.59
#2022-03-01|1258.43
#2022-03-02|1261.42
#2022-03-03|1231.84
#2022-03-04|1109.29
#2022-03-07|1072.26
#2022-03-08|1098.18
#2022-03-09|1220.36
#2022-03-10|1151.65
#2022-03-11|1156.59
#2022-03-14|1194.01
#2022-03-15|1203.58
#2022-03-16|1275.72
#2022-03-17|1257.27
#2022-03-18|1255.23
#2022-03-21|1250.72
#2022-03-22|1264.09
#2022-03-23|1243.64
#2022-03-24|1241.39
#2022-03-25|1243.17
#2022-03-28|1256.10
#2022-03-29|1316.13
#2022-03-30|1315.05
#2022-03-31|1293.59
#2022-04-01|1300.46
#2022-04-04|1283.19
#2022-04-05|1255.74
#2022-04-06|1224.74
#2022-04-07|1210.35
#2022-04-08|1233.82
#2022-04-11|1233.96
#2022-04-12|1210.86
#2022-04-13|1213.06
#2022-04-14|1216.12
#2022-04-15|1216.12
#2022-04-18|1218.04
#2022-04-19|1209.07
#2022-04-20|1240.13
#2022-04-21|1240.61
#2022-04-22|1210.26
#2022-04-25|1183.98
#2022-04-26|1159.21
#2022-04-27|1148.78
#2022-04-28|1147.68
#2022-04-29|1163.39
#2022-05-02|1144.99
#2022-05-03|1164.33
#2022-05-04|1144.42
#2022-05-05|1140.52
#2022-05-06|1121.00
#2022-05-09|1086.87
#2022-05-10|1111.42
#2022-05-11|1155.18
#2022-05-12|1147.04
#2022-05-13|1154.10
#2022-05-16|1151.28
#2022-05-17|1182.83
#2022-05-18|1178.76
#2022-05-19|1191.59
#2022-05-20|1181.88
#2022-05-23|1222.79
#2022-05-24|1225.46
#2022-05-25|1241.22
#2022-05-26|1259.94
#2022-05-27|1257.28
#2022-05-30|1273.86
#2022-05-31|1255.40
#2022-06-01|1235.73
#2022-06-02|1242.82
#2022-06-03|1226.76
#2022-06-06|1255.46
#2022-06-07|1240.69
#2022-06-08|1232.61
#2022-06-09|1206.23
#2022-06-10|1105.61
#2022-06-13|1064.17
#2022-06-14|1072.00
#2022-06-15|1112.58
#2022-06-16|1083.52
#2022-06-17|1086.31
#2022-06-20|1124.95
#2022-06-21|1131.17
#2022-06-22|1129.54
#2022-06-23|1102.58
#2022-06-24|1129.19
#2022-06-27|1123.20
#2022-06-28|1120.88
#2022-06-29|1102.58
#2022-06-30|1060.15
#2022-07-01|1055.33
#2022-07-04|1049.25
#2022-07-05| 992.74
#2022-07-06| 996.29
#2022-07-07|1035.80
#2022-07-08|1045.41
#2022-07-11|1016.07
#2022-07-12|1006.26
#2022-07-13|1001.54
#2022-07-14| 943.11
#2022-07-15| 963.09
#2022-07-18| 990.36
#2022-07-19|1037.39
#2022-07-20|1007.42
#2022-07-21| 985.13
#2022-07-22| 984.83
#2022-07-25| 997.92
#2022-07-26| 974.14
#2022-07-27| 993.27
#2022-07-28|1011.79
#2022-07-29|1036.30
#2022-08-01|1046.75
#2022-08-02|1034.62
#2022-08-03|1046.29
#2022-08-04|1059.48
#2022-08-05|1065.28
#2022-08-08|1068.28
#2022-08-09|1064.05
#2022-08-10|1090.21
#2022-08-11|1094.70
#2022-08-12|1095.97
#2022-08-15|1090.62
#2022-08-16|1084.26
#2022-08-17|1070.16
#2022-08-18|1069.62
#2022-08-19|1029.40
#2022-08-22| 995.10
#2022-08-23|1009.81
#2022-08-24|1011.05
#2022-08-25|1002.96
#2022-08-26| 978.97
#2022-08-29| 980.11
#2022-08-30| 991.69
#2022-08-31|1002.48
#2022-09-01| 975.71
#2022-09-02|1018.27
#2022-09-05| 982.39
#2022-09-06| 984.77
#2022-09-07| 985.94
#2022-09-08|1009.74
#2022-09-09|1050.04
#2022-09-12|1091.86
#2022-09-13|1071.22
#2022-09-14|1082.08
#2022-09-15|1087.37
#2022-09-16|1081.29
#2022-09-19|1078.62
#2022-09-20|1049.10
#2022-09-21|1042.52
#2022-09-22|1048.38
#2022-09-23| 997.99
#2022-09-26| 999.66
#2022-09-27| 974.55
#2022-09-28| 964.58
#2022-09-29| 955.45
#2022-09-30| 986.43
#2022-10-03|1002.67
#2022-10-04|1051.10
#2022-10-05|1017.58
#2022-10-06| 995.23
#2022-10-07| 984.20
#2022-10-10| 983.67
#2022-10-11| 977.28
#2022-10-12| 963.61
#2022-10-13| 986.41
#2022-10-14| 997.32
#2022-10-17|1021.13
#2022-10-18|1041.98
#2022-10-19|1032.84
#2022-10-20|1048.62
#2022-10-21|1045.07
#2022-10-24|1072.49
#2022-10-25|1087.94
#2022-10-26|1108.13
#2022-10-27|1123.59
#2022-10-28|1119.16
#2022-10-31|1121.52
#2022-11-01|1128.13
#2022-11-02|1135.47
#2022-11-03|1124.18
#2022-11-04|1173.38
#2022-11-07|1203.37
#2022-11-08|1213.94
#2022-11-09|1214.86
#2022-11-10|1252.60
#2022-11-11|1266.24
#2022-11-14|1277.09
#2022-11-15|1289.98
#2022-11-16|1292.41
#2022-11-17|1280.30
#2022-11-18|1300.83
#2022-11-21|1280.26
#2022-11-22|1293.32
#2022-11-23|1300.37
#2022-11-24|1307.11
#2022-11-25|1304.82
#2022-11-28|1289.38
#2022-11-29|1288.18
#2022-11-30|1282.65
#2022-12-01|1289.16
#2022-12-02|1294.36
#2022-12-05|1294.20
#2022-12-06|1284.99
#2022-12-07|1286.38
#2022-12-08|1289.82
#2022-12-09|1293.66
#2022-12-12|1294.07
#2022-12-13|1327.48
#2022-12-14|1322.52
#2022-12-15|1272.34
#2022-12-16|1288.65
#2022-12-19|1277.81
#2022-12-20|1310.08
#2022-12-21|1325.14
#2022-12-22|1312.84
#2022-12-23|1316.70
#2022-12-26|1316.70
#2022-12-27|1318.93
#2022-12-28|1314.42
#2022-12-29|1331.63
#2022-12-30|1318.83
#2023-01-02|1338.05
#2023-01-03|1350.43
#2023-01-04|1393.10
#2023-01-05|1379.37
#2023-01-06|1401.18
#2023-01-09|1418.53
#2023-01-10|1424.06
#2023-01-11|1426.60
#2023-01-12|1445.00
#2023-01-13|1454.26
#2023-01-16|1459.03
#2023-01-17|1447.66
#2023-01-18|1449.59
#2023-01-19|1430.14
#2023-01-20|1446.30
#2023-01-23|1466.32
#2023-01-24|1481.56
#2023-01-25|1487.14
#2023-01-26|1506.09
#2023-01-27|1511.71
#2023-01-30|1515.27
#2023-01-31|1569.32
#2023-02-01|1599.06
#2023-02-02|1605.16
#2023-02-03|1579.08
#2023-02-06|1579.83
#2023-02-07|1581.03
#2023-02-08|1583.14
#2023-02-09|1614.68
#2023-02-10|1581.08
#2023-02-13|1598.30
#2023-02-14|1604.78
#2023-02-15|1588.62
#2023-02-16|1620.16
#2023-02-17|1625.09
#2023-02-20|1608.63
#2023-02-21|1597.20
#2023-02-22|1551.16
#2023-02-23|1566.49
#2023-02-24|1542.95
#2023-02-27|1586.64
#2023-02-28|1607.77
#2023-03-01|1597.52
#2023-03-02|1584.28
#2023-03-03|1600.05
#2023-03-06|1627.33
#2023-03-07|1601.31
#2023-03-08|1607.58
#2023-03-09|1586.08
#2023-03-10|1564.39
#2023-03-13|1471.43
#2023-03-14|1515.20
#2023-03-15|1385.22
#2023-03-16|1412.39
#2023-03-17|1378.53
#2023-03-20|1428.48
#2023-03-21|1497.39
#2023-03-22|1487.72
#2023-03-23|1485.25
#2023-03-24|1428.61
#2023-03-27|1442.48
#2023-03-28|1469.40
#2023-03-29|1489.97
#2023-03-30|1520.13
#2023-03-31|1510.16
#2023-04-03|1522.54
#2023-04-04|1526.31
#2023-04-05|1507.20
#2023-04-06|1539.30
#2023-04-07|1539.30
#2023-04-10|1527.46
#2023-04-11|1552.05
#2023-04-12|1577.45
#2023-04-13|1584.56
#2023-04-14|1618.37
#2023-04-17|1586.36
#2023-04-18|1616.81
#2023-04-19|1633.93
#2023-04-20|1620.96
#2023-04-21|1628.78
#2023-04-24|1643.90
#2023-04-25|1608.35
#2023-04-26|1597.47
#2023-04-27|1618.87
#2023-04-28|1583.24
#2023-05-01|1574.70
#2023-05-02|1541.67
#2023-05-03|1583.38
#2023-05-04|1555.74
#2023-05-05|1609.64
#2023-05-08|1620.87
#2023-05-09|1613.51
#2023-05-10|1595.25
#2023-05-11|1577.78
#2023-05-12|1580.66
#2023-05-15|1579.27
#2023-05-16|1579.97
#2023-05-17|1568.94
#2023-05-18|1565.31
#2023-05-19|1578.66
#2023-05-22|1583.42
#2023-05-23|1580.51
#2023-05-24|1531.29
#2023-05-25|1537.08
#2023-05-26|1537.38
#2023-05-29|1529.99
#2023-05-30|1524.86
#2023-05-31|1485.82
#2023-06-01|1536.91
#2023-06-02|1559.22
#2023-06-05|1539.13
#2023-06-06|1554.61
#2023-06-07|1552.63
#2023-06-08|1577.12
#2023-06-09|1562.44
#2023-06-12|1571.45
#2023-06-13|1584.07
#2023-06-14|1618.46
#2023-06-15|1623.04
#2023-06-16|1636.98
#2023-06-19|1649.18
#2023-06-20|1643.55
#2023-06-21|1668.83
#2023-06-22|1651.34
#2023-06-23|1623.62
#2023-06-26|1627.63
#2023-06-27|1652.73
#2023-06-28|1648.30
#2023-06-29|1669.37
#2023-06-30|1683.72
#2023-07-03|1706.36
#2023-07-04|1688.09
#2023-07-05|1678.58
#2023-07-06|1644.47
#2023-07-07|1677.52
#2023-07-10|1689.20
#2023-07-11|1698.43
#2023-07-12|1743.58
#2023-07-13|1772.71
#2023-07-14|1773.67
#2023-07-17|1780.10
#2023-07-18|1792.54
#2023-07-19|1786.66
#2023-07-20|1796.51
#2023-07-21|1794.05
#2023-07-24|1795.68
#2023-07-25|1793.46
#2023-07-26|1800.45
#2023-07-27|1805.63
#2023-07-28|1821.94
#2023-07-31|1838.65
#2023-08-01|1807.31
#2023-08-02|1769.71
#2023-08-03|1760.93
#2023-08-04|1778.13
#2023-08-07|1787.29
#2023-08-08|1676.99
#2023-08-09|1726.03
#2023-08-10|1747.48
#2023-08-11|1734.51
#2023-08-14|1735.23
#2023-08-15|1740.80
#2023-08-16|1720.09
#2023-08-17|1705.89
#2023-08-18|1692.67
#2023-08-21|1711.68
#2023-08-22|1715.09
#2023-08-23|1710.24
#2023-08-24|1696.80
#2023-08-25|1694.75
#2023-08-28|1722.76
#2023-08-29|1746.71
#2023-08-30|1769.83
#2023-08-31|1747.21
#2023-09-01|1729.07
#2023-09-04|1725.68
#2023-09-05|1701.00
#2023-09-06|1658.12
#2023-09-07|1648.49
#2023-09-08|1656.49
#2023-09-11|1690.41
#2023-09-12|1688.90
#2023-09-13|1692.71
#2023-09-14|1702.87
#2023-09-15|1699.54
#2023-09-18|1689.38
#2023-09-19|1712.14
#2023-09-20|1760.94
#2023-09-21|1752.45
#2023-09-22|1735.08
#2023-09-25|1716.15
#2023-09-26|1695.60
#2023-09-27|1679.35
#2023-09-28|1694.46
#2023-09-29|1699.61
#2023-10-02|1656.73
#2023-10-03|1634.09
#2023-10-04|1625.65
#2023-10-05|1636.47
#2023-10-06|1666.16
#2023-10-09|1645.54
#2023-10-10|1693.33
#2023-10-11|1706.61
#2023-10-12|1699.58
#2023-10-13|1663.83
#2023-10-16|1690.36
#2023-10-17|1697.97
#2023-10-18|1673.57
#2023-10-19|1654.94
#2023-10-20|1630.61
#2023-10-23|1659.68
#2023-10-24|1656.21
#2023-10-25|1641.61
#2023-10-26|1645.11
#2023-10-27|1655.30
#2023-10-30|1681.93
#2023-10-31|1697.37
#2023-11-01|1711.03
#2023-11-02|1728.30
#2023-11-03|1759.76
#2023-11-06|1758.67
#2023-11-07|1747.90
#2023-11-08|1760.49
#2023-11-09|1781.00
#2023-11-10|1769.42
#2023-11-13|1814.17
#2023-11-14|1855.27
#2023-11-15|1865.24
#2023-11-16|1861.02
#2023-11-17|1876.95
#2023-11-20|1884.62
#2023-11-21|1853.96
#2023-11-22|1840.24
#2023-11-23|1858.82
#2023-11-24|1877.51
#2023-11-27|1863.73
#2023-11-28|1875.82
#2023-11-29|1895.81
#2023-11-30|1878.01
#2023-12-01|1877.55
#2023-12-04|1877.76
#2023-12-05|1873.75
#2023-12-06|1889.67
#2023-12-07|1869.00
#2023-12-08|1881.11
#2023-12-11|1882.58
#2023-12-12|1882.67
#2023-12-13|1877.95
#2023-12-14|1872.55
#2023-12-15|1859.73
#2023-12-18|1863.82
#2023-12-19|1889.98
#2023-12-20|1884.50
#2023-12-21|1881.96
#2023-12-22|1895.03
#2023-12-25|1895.03
#2023-12-26|1897.44
#2023-12-27|1917.73
#2023-12-28|1909.68
#2023-12-29|1904.94
#2024-01-01|1904.94
#2024-01-02|1915.23
#2024-01-03|1898.02
#2024-01-04|1951.56
#2024-01-05|1967.56
#2024-01-08|1976.97
#2024-01-09|1940.44
#2024-01-10|1956.34
#2024-01-11|1936.36
#2024-01-12|1946.05
#2024-01-15|1942.39
#2024-01-16|1938.26
#2024-01-17|1942.38
#2024-01-18|1969.30
#2024-01-19|1974.21
#2024-01-22|1982.62
#2024-01-23|1970.42
#2024-01-24|2012.84
#2024-01-25|1981.31
#2024-01-26|1994.41
#2024-01-29|1968.46
#2024-01-30|2010.02
#2024-01-31|2020.06
#2024-02-01|1976.95
#2024-02-02|1979.79
#2024-02-05|2024.45
#2024-02-06|2032.54
#2024-02-07|2019.61
#2024-02-08|2018.37
#2024-02-09|2018.93
#2024-02-12|2043.03
#2024-02-13|2015.66
#2024-02-14|2028.77
#2024-02-15|2036.02
#2024-02-16|2052.24
#2024-02-19|2053.49
#2024-02-20|2071.48
#2024-02-21|2098.05
#2024-02-22|2111.32
#2024-02-23|2155.99
#2024-02-26|2162.41
#2024-02-27|2154.50
#2024-02-28|2152.23
#2024-02-29|2144.93
#2024-03-01|2169.19
#2024-03-04|2184.89
#2024-03-05|2206.02
#2024-03-06|2225.91
#2024-03-07|2220.85
#2024-03-08|2218.62
#2024-03-11|2211.09
#2024-03-12|2246.70
#2024-03-13|2273.46
#2024-03-14|2258.60
#2024-03-15|2292.45
#2024-03-18|2300.70
#2024-03-19|2332.36
#2024-03-20|2330.81
#2024-03-21|2343.14
#2024-03-22|2329.71
#2024-03-25|2360.06
#2024-03-26|2377.85
#2024-03-27|2373.91
#2024-03-28|2386.31
#2024-03-29|2386.31
#2024-04-01|2374.05
#2024-04-02|2368.76
#2024-04-03|2416.58
#2024-04-04|2416.24
#2024-04-05|2373.58
#2024-04-08|2404.62
#2024-04-09|2366.45
#2024-04-10|2367.19
#2024-04-11|2308.14
#2024-04-12|2294.09
#2024-04-15|2309.80
#2024-04-16|2267.50
#2024-04-17|2300.57
#2024-04-18|2337.89
#2024-04-19|2353.44
#2024-04-22|2365.80
#2024-04-23|2438.30
#2024-04-24|2423.44
#2024-04-25|2413.31
#2024-04-26|2439.47
#2024-04-29|2442.75
#2024-04-30|2426.33
#2024-05-01|2424.29
#2024-05-02|2447.68
#2024-05-03|2421.31
#2024-05-06|2472.75
#2024-05-07|2522.64
#2024-05-08|2511.32
#2024-05-09|2514.01
#2024-05-10|2521.58
#2024-05-13|2540.93
#2024-05-14|2586.89
#2024-05-15|2600.38
#2024-05-16|2615.04
#2024-05-17|2631.75
#2024-05-20|2599.80
#2024-05-21|2592.36
#2024-05-22|2564.55
#2024-05-23|2571.06
#2024-05-24|2582.49
#2024-05-27|2594.69
#2024-05-28|2608.05
#2024-05-29|2555.78
#2024-05-30|2599.09
#2024-05-31|2603.74
#2024-06-03|2625.11
#2024-06-04|2565.23
#2024-06-05|2569.26
#2024-06-06|2612.30
#2024-06-07|2589.99
#2024-06-10|2553.35
#2024-06-11|2479.99
#2024-06-12|2550.87
#2024-06-13|2460.34
#2024-06-14|2361.61
#2024-06-17|2399.20
#2024-06-18|2446.22
#2024-06-19|2452.76
#2024-06-20|2483.32
#2024-06-21|2439.97
#2024-06-24|2514.20
#2024-06-25|2488.75
#2024-06-26|2476.82
#2024-06-27|2460.38
#2024-06-28|2460.52
#2024-07-01|2546.69
#2024-07-02|2518.27
#2024-07-03|2564.78
#2024-07-04|2592.51
#2024-07-05|2586.38
#2024-07-08|2606.77
#2024-07-09|2579.75
#2024-07-10|2602.97
#2024-07-11|2606.99
#2024-07-12|2632.52
#2024-07-15|2630.15
#2024-07-16|2637.33
#2024-07-17|2659.87
#2024-07-18|2666.16
#2024-07-19|2646.18
#2024-07-22|2698.30
#2024-07-23|2707.74
#2024-07-24|2704.36
#2024-07-25|2675.43
#2024-07-26|2675.95
#2024-07-29|2653.07
#2024-07-30|2706.21
#2024-07-31|2680.47
#2024-08-01|2562.47
#2024-08-02|2487.86
#2024-08-05|2446.38
#2024-08-06|2408.27
#2024-08-07|2481.28
#2024-08-08|2471.19
#2024-08-09|2478.74
#2024-08-12|2494.81
#2024-08-13|2499.27
#2024-08-14|2540.70
#2024-08-15|2528.96
#2024-08-16|2607.67
#2024-08-19|2644.08
#2024-08-20|2629.04
#2024-08-21|2644.75
#2024-08-22|2650.35
#2024-08-23|2697.83
#2024-08-26|2688.29
#2024-08-27|2701.06
#2024-08-28|2699.85
#2024-08-29|2707.65
#2024-08-30|2734.37
#2024-09-02|2740.16
#2024-09-03|2689.73
#2024-09-04|2698.48
#2024-09-05|2713.41
#2024-09-06|2681.76
#2024-09-09|2696.51
#2024-09-10|2655.33
#2024-09-11|2653.53
#2024-09-12|2697.67
#2024-09-13|2713.37
#2024-09-16|2739.47
#2024-09-17|2755.65
#2024-09-18|2758.15
#2024-09-19|2785.50
#2024-09-20|2790.75
#2024-09-23|2740.30
#2024-09-24|2765.41
#2024-09-25|2780.91
#2024-09-26|2858.17
#2024-09-27|2870.05
#2024-09-30|2833.89
#2024-10-01|2749.59
#2024-10-02|2723.79
#2024-10-03|2693.39
#2024-10-04|2738.81
#2024-10-07|2765.31
#2024-10-08|2759.09
#2024-10-09|2766.36
#2024-10-10|2802.72
#2024-10-11|2826.31
#2024-10-14|2840.69
#2024-10-15|2845.57
#2024-10-16|2839.30
#2024-10-17|2858.25
#2024-10-18|2880.48
#2024-10-21|2848.27
#2024-10-22|2814.33
#2024-10-23|2786.79
#2024-10-24|2781.68
#2024-10-25|2786.50
#2024-10-28|2817.50
#2024-10-29|2825.31
#2024-10-30|2821.99
#2024-10-31|2804.62
#2024-11-01|2861.07
#2024-11-04|2879.71
#2024-11-05|2904.91
#2024-11-06|2781.27
#2024-11-07|2791.37
#2024-11-08|2755.74
#2024-11-11|2777.12
#2024-11-12|2708.90
#2024-11-13|2726.54
#2024-11-14|2778.31
#2024-11-15|2765.37
#2024-11-18|2767.27
#2024-11-19|2726.60
#2024-11-20|2708.00
#2024-11-21|2702.56
#2024-11-22|2656.36
#2024-11-25|2644.40
#2024-11-26|2629.50
#2024-11-27|2644.83
#2024-11-28|2658.68
#2024-11-29|2672.68
#2024-12-02|2664.42
#2024-12-03|2711.03
#2024-12-04|2735.97
#2024-12-05|2825.08
#2024-12-06|2821.39
#2024-12-09|2815.16
#2024-12-10|2789.97
#2024-12-11|2811.29
#2024-12-12|2828.96
#2024-12-13|2838.74
#2024-12-16|2847.31
#2024-12-17|2801.34
#2024-12-18|2807.57
#2024-12-19|2732.56
#2024-12-20|2731.33
#2024-12-23|2726.04
#2024-12-24|2726.44
#2024-12-25|2726.44
#2024-12-26|2731.03
#2024-12-27|2770.42
#2024-12-30|2765.96
#2024-12-31|2759.16
#2025-01-01|2759.16
#2025-01-02|2733.88
#2025-01-03|2727.67
#2025-01-06|2812.09
#2025-01-07|2814.97
#2025-01-08|2832.00
#2025-01-09|2847.13
#2025-01-10|2821.92
#2025-01-13|2795.89
#2025-01-14|2874.21
#2025-01-15|2912.56
#2025-01-16|2920.94
#2025-01-17|2955.21
#2025-01-20|3001.43
#2025-01-21|2993.72
#2025-01-22|2970.12
#2025-01-23|3014.76
#2025-01-24|3062.28
#2025-01-27|3062.38
#2025-01-28|3039.77
#2025-01-29|3070.03
#2025-01-30|3073.72
#2025-01-31|3053.98
#2025-02-03|3015.17
#2025-02-04|3066.15
#2025-02-05|3069.62
#2025-02-06|3142.59
#2025-02-07|3142.80
#2025-02-10|3137.18
#2025-02-11|3171.86
#2025-02-12|3176.54
#2025-02-13|3176.33
#2025-02-14|3212.55
#2025-02-17|3244.89
#2025-02-18|3285.52
#2025-02-19|3235.20
#2025-02-20|3236.91
#2025-02-21|3240.52
#2025-02-24|3257.13
#2025-02-25|3324.00
#2025-02-26|3413.12
#2025-02-27|3375.58
#2025-02-28|3364.36
#2025-03-03|3449.79
#2025-03-04|3356.18
#2025-03-05|3573.26
#2025-03-06|3645.49
#2025-03-07|3640.25
#2025-03-10|3542.54
#2025-03-11|3506.86
#2025-03-12|3583.28
#2025-03-13|3527.82
#2025-03-14|3602.52
#2025-03-17|3660.59
#2025-03-18|3739.57
#2025-03-19|3726.81
#2025-03-20|3640.38
#2025-03-21|3631.07
#2025-03-24|3634.63
#2025-03-25|3709.66
#2025-03-26|3677.85
#2025-03-27|3678.00
#2025-03-28|3621.00
#2025-03-31|3535.12
#2025-04-01|3597.17
#2025-04-02|3598.42
#2025-04-03|3400.93
#2025-04-04|3154.01
#2025-04-07|3007.97
#2025-04-08|3088.89
#2025-04-09|3061.57
#2025-04-10|3288.06
#2025-04-11|3294.34
#2025-04-14|3417.45
#2025-04-15|3499.22
#2025-04-16|3551.54
#2025-04-17|3513.57
#2025-04-18|3513.57
#2025-04-21|3559.38
#2025-04-22|3568.05
#2025-04-23|3608.35
#2025-04-24|3625.00
#2025-04-25|3708.87
#2025-04-28|3741.96
#2025-04-29|3799.36
#2025-04-30|3737.18
#2025-05-01|3708.90
#2025-05-02|3817.29
#2025-05-05|3831.38
#2025-05-06|3842.12
#2025-05-07|3805.53
#2025-05-08|3863.09
#2025-05-09|3913.60
#2025-05-12|3921.18
#2025-05-13|3925.95
#2025-05-14|3997.57
#2025-05-15|3984.04
#2025-05-16|3985.05
#2025-05-19|4037.15
#2025-05-20|4076.12
#2025-05-21|4115.18
#2025-05-22|4076.44
#2025-05-23|4000.36
#2025-05-26|4058.65
#2025-05-27|4052.29
#2025-05-28|4047.04
#2025-05-29|4049.90
#2025-05-30|4066.62
#2025-06-02|4095.03
#2025-06-03|4070.64
#2025-06-04|4063.04
#2025-06-05|4144.85
#2025-06-06|4152.06
#2025-06-09|4149.01
#2025-06-10|4070.44
#2025-06-11|4095.52
#2025-06-12|4115.10
#2025-06-13|4046.78
#2025-06-16|4142.36
#2025-06-17|4023.14
#2025-06-18|4031.49
#2025-06-19|3956.98
#2025-06-20|4015.91
#2025-06-23|3969.46
#2025-06-24|4109.88
#2025-06-25|4077.69
#2025-06-26|4095.39
#2025-06-27|4128.59
#2025-06-30|4153.74
#2025-07-01|4107.80
#2025-07-02|4127.10
#2025-07-03|4148.63
#2025-07-04|4122.41
#2025-07-07|4172.72
#2025-07-08|4184.10
#2025-07-09|4308.99
#2025-07-10|4216.24
#2025-07-11|4159.06
#2025-07-14|4193.64
#2025-07-15|4121.94
#2025-07-16|4107.86
#2025-07-17|4139.12
#2025-07-18|4176.94
#2025-07-21|4187.22
#2025-07-22|4198.72
#2025-07-23|4291.50
#2025-07-24|4340.34
#2025-07-25|4326.46
#2025-07-28|4309.21
#2025-07-29|4355.97
#2025-07-30|4439.96
#2025-07-31|4403.65
#2025-08-01|4272.07
#2025-08-04|4403.50
#2025-08-05|4396.19
#2025-08-06|4479.03
#2025-08-07|4546.13
#2025-08-08|4608.63
#2025-08-11|4584.00
#2025-08-12|4640.77
#2025-08-13|4703.50
#2025-08-14|4726.48
#2025-08-15|4747.15
#2025-08-18|4715.05
#2025-08-19|4777.40
#2025-08-20|4753.45
#2025-08-21|4751.98
#2025-08-22|4812.67
#2025-08-25|4795.24
#2025-08-26|4678.11
#2025-08-27|4585.97
#2025-08-28|4622.86
#2025-08-29|4616.34
#2025-09-01|4641.63
#2025-09-02|4527.65
#2025-09-03|4535.07
#2025-09-04|4563.55
#2025-09-05|4540.17
#2025-09-08|4587.96
#2025-09-09|4642.54
#2025-09-10|4643.25
#2025-09-11|4681.71
#2025-09-12|4707.17
#2025-09-15|4789.75
#2025-09-16|4743.97
#2025-09-17|4658.30
#2025-09-18|4654.78
#2025-09-19|4662.18
#2025-09-22|4674.63
#2025-09-23|4638.66
#2025-09-24|4606.04
#2025-09-25|4583.37
#2025-09-26|4671.52
#2025-09-29|4628.35
#2025-09-30|4661.02
#2025-10-01|4698.36
#2025-10-02|4604.75
#2025-10-03|4634.26
#2025-10-06|4601.45
#2025-10-07|4566.33
#2025-10-08|4600.82
#2025-10-09|4559.00
#2025-10-10|4492.49
#2025-10-13|4509.23
#2025-10-14|4538.01
#2025-10-15|4480.63
#2025-10-16|4535.77
#2025-10-17|4433.67
#2025-10-20|4519.24
#2025-10-21|4514.64
#2025-10-22|4465.22
#2025-10-23|4488.45
#2025-10-24|4488.52
#2025-10-27|4575.03
#2025-10-28|4618.24
#2025-10-29|4663.89
#2025-10-30|4627.15
#2025-10-31|4604.73
#2025-11-03|4603.82
#2025-11-04|4588.90
#2025-11-05|4608.97
#2025-11-06|4602.70
#2025-11-07|4601.57
#2025-11-10|4745.45
#2025-11-11|4832.46
#2025-11-12|4899.86
#2025-11-13|4924.24
#2025-11-14|4770.47
#2025-11-17|4727.69
#2025-11-18|4608.93
#2025-11-19|4590.75
#2025-11-20|4628.31
#2025-11-21|4598.54
#2025-11-24|4591.21
#2025-11-25|4687.04
#2025-11-26|4755.77
#2025-11-27|4751.20
#2025-11-28|4754.93
#2025-12-01|4757.61
#2025-12-02|4773.39
#2025-12-03|4770.02
#2025-12-04|4780.74
#2025-12-05|4743.46
#2025-12-08|4764.30
#2025-12-09|4823.01
#2025-12-10|4836.92