Table Data - Nasdaq Italy Industrials Index
| Title | Nasdaq Italy Industrials Index |
|---|---|
| Series ID | NASDAQNQIT50 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-31 |
| Last Updated | 2026-03-31 10:50 PM CDT |
| Notes | For more information about this series, see: NQIT50 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 771.24 |
| 2001-04-02 | 771.10 |
| 2001-04-03 | 756.44 |
| 2001-04-04 | 771.48 |
| 2001-04-05 | 778.86 |
| 2001-04-06 | 780.30 |
| 2001-04-09 | 781.57 |
| 2001-04-10 | 779.88 |
| 2001-04-11 | 787.60 |
| 2001-04-12 | 803.20 |
| 2001-04-13 | . |
| 2001-04-16 | 794.93 |
| 2001-04-17 | 788.30 |
| 2001-04-18 | 802.89 |
| 2001-04-19 | 804.89 |
| 2001-04-20 | 808.65 |
| 2001-04-23 | 796.43 |
| 2001-04-24 | 796.24 |
| 2001-04-25 | 801.71 |
| 2001-04-26 | 800.21 |
| 2001-04-27 | 795.45 |
| 2001-04-30 | 800.45 |
| 2001-05-01 | 804.70 |
| 2001-05-02 | 813.18 |
| 2001-05-03 | 801.64 |
| 2001-05-04 | 806.49 |
| 2001-05-07 | 803.11 |
| 2001-05-08 | 800.02 |
| 2001-05-09 | 797.68 |
| 2001-05-10 | 803.73 |
| 2001-05-11 | 800.82 |
| 2001-05-14 | 814.61 |
| 2001-05-15 | 814.58 |
| 2001-05-16 | 828.76 |
| 2001-05-17 | 835.15 |
| 2001-05-18 | 834.13 |
| 2001-05-21 | 819.72 |
| 2001-05-22 | 813.63 |
| 2001-05-23 | 806.34 |
| 2001-05-24 | 811.58 |
| 2001-05-25 | 805.30 |
| 2001-05-28 | . |
| 2001-05-29 | 787.29 |
| 2001-05-30 | 767.20 |
| 2001-05-31 | 758.36 |
| 2001-06-01 | 753.16 |
| 2001-06-04 | 749.83 |
| 2001-06-05 | 761.23 |
| 2001-06-06 | 759.44 |
| 2001-06-07 | 762.30 |
| 2001-06-08 | 766.43 |
| 2001-06-11 | 754.58 |
| 2001-06-12 | 746.19 |
| 2001-06-13 | 750.93 |
| 2001-06-14 | 746.21 |
| 2001-06-15 | 741.91 |
| 2001-06-18 | 735.29 |
| 2001-06-19 | 740.57 |
| 2001-06-20 | 725.73 |
| 2001-06-21 | 724.34 |
| 2001-06-22 | 736.53 |
| 2001-06-25 | 737.79 |
| 2001-06-26 | 731.23 |
| 2001-06-27 | 729.04 |
| 2001-06-28 | 730.33 |
| 2001-06-29 | 732.12 |
| 2001-07-02 | 735.92 |
| 2001-07-03 | 735.67 |
| 2001-07-04 | . |
| 2001-07-05 | 720.70 |
| 2001-07-06 | 717.00 |
| 2001-07-09 | 720.50 |
| 2001-07-10 | 726.58 |
| 2001-07-11 | 725.19 |
| 2001-07-12 | 720.81 |
| 2001-07-13 | 722.22 |
| 2001-07-16 | 720.34 |
| 2001-07-17 | 717.44 |
| 2001-07-18 | 727.24 |
| 2001-07-19 | 727.48 |
| 2001-07-20 | 725.92 |
| 2001-07-23 | 721.43 |
| 2001-07-24 | 727.17 |
| 2001-07-25 | 729.70 |
| 2001-07-26 | 730.14 |
| 2001-07-27 | 735.72 |
| 2001-07-30 | 743.93 |
| 2001-07-31 | 743.02 |
| 2001-08-01 | 758.45 |
| 2001-08-02 | 759.79 |
| 2001-08-03 | 752.13 |
| 2001-08-06 | 748.73 |
| 2001-08-07 | 759.68 |
| 2001-08-08 | 752.94 |
| 2001-08-09 | 754.92 |
| 2001-08-10 | 756.58 |
| 2001-08-13 | 760.67 |
| 2001-08-14 | 766.07 |
| 2001-08-15 | 777.77 |
| 2001-08-16 | 770.70 |
| 2001-08-17 | 764.79 |
| 2001-08-20 | 756.48 |
| 2001-08-21 | 755.40 |
| 2001-08-22 | 760.39 |
| 2001-08-23 | 756.55 |
| 2001-08-24 | 766.67 |
| 2001-08-27 | 760.51 |
| 2001-08-28 | 746.50 |
| 2001-08-29 | 750.15 |
| 2001-08-30 | 737.94 |
| 2001-08-31 | 728.32 |
| 2001-09-03 | . |
| 2001-09-04 | 713.57 |
| 2001-09-05 | 692.21 |
| 2001-09-06 | 668.99 |
| 2001-09-07 | 673.83 |
| 2001-09-10 | 670.54 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 612.78 |
| 2001-09-18 | 597.40 |
| 2001-09-19 | 600.36 |
| 2001-09-20 | 556.30 |
| 2001-09-21 | 519.17 |
| 2001-09-24 | 549.95 |
| 2001-09-25 | 573.67 |
| 2001-09-26 | 578.69 |
| 2001-09-27 | 580.03 |
| 2001-09-28 | 597.10 |
| 2001-10-01 | 593.97 |
| 2001-10-02 | 596.28 |
| 2001-10-03 | 599.07 |
| 2001-10-04 | 616.14 |
| 2001-10-05 | 610.24 |
| 2001-10-08 | 619.91 |
| 2001-10-09 | 623.49 |
| 2001-10-10 | 634.09 |
| 2001-10-11 | 652.61 |
| 2001-10-12 | 653.82 |
| 2001-10-15 | 641.38 |
| 2001-10-16 | 651.32 |
| 2001-10-17 | 666.77 |
| 2001-10-18 | 660.68 |
| 2001-10-19 | 649.25 |
| 2001-10-22 | 651.50 |
| 2001-10-23 | 657.96 |
| 2001-10-24 | 653.12 |
| 2001-10-25 | 639.29 |
| 2001-10-26 | 656.84 |
| 2001-10-29 | 661.13 |
| 2001-10-30 | 637.32 |
| 2001-10-31 | 647.96 |
| 2001-11-01 | 647.20 |
| 2001-11-02 | 645.27 |
| 2001-11-05 | 652.03 |
| 2001-11-06 | 649.45 |
| 2001-11-07 | 659.40 |
| 2001-11-08 | 674.53 |
| 2001-11-09 | 667.35 |
| 2001-11-12 | 650.04 |
| 2001-11-13 | 661.01 |
| 2001-11-14 | 667.41 |
| 2001-11-15 | 682.75 |
| 2001-11-16 | 692.36 |
| 2001-11-19 | 698.92 |
| 2001-11-20 | 683.15 |
| 2001-11-21 | 677.44 |
| 2001-11-22 | . |
| 2001-11-23 | 694.71 |
| 2001-11-26 | 696.49 |
| 2001-11-27 | 687.01 |
| 2001-11-28 | 688.60 |
| 2001-11-29 | 690.85 |
| 2001-11-30 | 700.71 |
| 2001-12-03 | 690.67 |
| 2001-12-04 | 702.06 |
| 2001-12-05 | 727.50 |
| 2001-12-06 | 729.83 |
| 2001-12-07 | 730.41 |
| 2001-12-10 | 709.27 |
| 2001-12-11 | 705.62 |
| 2001-12-12 | 701.77 |
| 2001-12-13 | 684.58 |
| 2001-12-14 | 689.05 |
| 2001-12-17 | 711.91 |
| 2001-12-18 | 710.13 |
| 2001-12-19 | 704.54 |
| 2001-12-20 | 688.52 |
| 2001-12-21 | 692.09 |
| 2001-12-24 | 685.15 |
| 2001-12-25 | . |
| 2001-12-26 | 685.77 |
| 2001-12-27 | 698.90 |
| 2001-12-28 | 701.13 |
| 2001-12-31 | 707.97 |
| 2002-01-01 | . |
| 2002-01-02 | 713.33 |
| 2002-01-03 | 731.58 |
| 2002-01-04 | 730.20 |
| 2002-01-07 | 723.54 |
| 2002-01-08 | 721.01 |
| 2002-01-09 | 726.74 |
| 2002-01-10 | 722.93 |
| 2002-01-11 | 730.64 |
| 2002-01-14 | 712.28 |
| 2002-01-15 | 719.76 |
| 2002-01-16 | 699.54 |
| 2002-01-17 | 701.24 |
| 2002-01-18 | 702.06 |
| 2002-01-21 | . |
| 2002-01-22 | 690.20 |
| 2002-01-23 | 689.46 |
| 2002-01-24 | 699.25 |
| 2002-01-25 | 683.16 |
| 2002-01-28 | 684.21 |
| 2002-01-29 | 688.66 |
| 2002-01-30 | 687.72 |
| 2002-01-31 | 698.39 |
| 2002-02-01 | 699.48 |
| 2002-02-04 | 699.43 |
| 2002-02-05 | 699.43 |
| 2002-02-06 | 692.76 |
| 2002-02-07 | 695.82 |
| 2002-02-08 | 694.95 |
| 2002-02-11 | 692.22 |
| 2002-02-12 | 694.29 |
| 2002-02-13 | 698.14 |
| 2002-02-14 | 698.57 |
| 2002-02-15 | 702.08 |
| 2002-02-18 | . |
| 2002-02-19 | 693.27 |
| 2002-02-20 | 685.49 |
| 2002-02-21 | 685.20 |
| 2002-02-22 | 686.11 |
| 2002-02-25 | 687.15 |
| 2002-02-26 | 687.80 |
| 2002-02-27 | 695.00 |
| 2002-02-28 | 701.67 |
| 2002-03-01 | 704.34 |
| 2002-03-04 | 725.90 |
| 2002-03-05 | 728.74 |
| 2002-03-06 | 739.57 |
| 2002-03-07 | 746.74 |
| 2002-03-08 | 749.52 |
| 2002-03-11 | 743.83 |
| 2002-03-12 | 736.80 |
| 2002-03-13 | 741.02 |
| 2002-03-14 | 754.57 |
| 2002-03-15 | 752.23 |
| 2002-03-18 | 755.17 |
| 2002-03-19 | 762.23 |
| 2002-03-20 | 754.09 |
| 2002-03-21 | 757.10 |
| 2002-03-22 | 762.23 |
| 2002-03-25 | 761.17 |
| 2002-03-26 | 766.22 |
| 2002-03-27 | 758.14 |
| 2002-03-28 | 764.75 |
| 2002-03-29 | . |
| 2002-04-01 | 771.06 |
| 2002-04-02 | 766.07 |
| 2002-04-03 | 759.51 |
| 2002-04-04 | 755.09 |
| 2002-04-05 | 750.53 |
| 2002-04-08 | 735.40 |
| 2002-04-09 | 740.16 |
| 2002-04-10 | 749.24 |
| 2002-04-11 | 745.07 |
| 2002-04-12 | 740.88 |
| 2002-04-15 | 744.01 |
| 2002-04-16 | 763.41 |
| 2002-04-17 | 770.45 |
| 2002-04-18 | 764.60 |
| 2002-04-19 | 764.74 |
| 2002-04-22 | 759.94 |
| 2002-04-23 | 765.37 |
| 2002-04-24 | 773.27 |
| 2002-04-25 | 772.95 |
| 2002-04-26 | 770.85 |
| 2002-04-29 | 768.07 |
| 2002-04-30 | 772.63 |
| 2002-05-01 | 777.00 |
| 2002-05-02 | 769.39 |
| 2002-05-03 | 761.09 |
| 2002-05-06 | 766.33 |
| 2002-05-07 | 757.55 |
| 2002-05-08 | 766.38 |
| 2002-05-09 | 758.06 |
| 2002-05-10 | 760.01 |
| 2002-05-13 | 767.59 |
| 2002-05-14 | 770.49 |
| 2002-05-15 | 774.96 |
| 2002-05-16 | 779.87 |
| 2002-05-17 | 787.40 |
| 2002-05-20 | 770.40 |
| 2002-05-21 | 761.78 |
| 2002-05-22 | 763.13 |
| 2002-05-23 | 758.48 |
| 2002-05-24 | 756.51 |
| 2002-05-27 | . |
| 2002-05-28 | 762.75 |
| 2002-05-29 | 766.23 |
| 2002-05-30 | 762.64 |
| 2002-05-31 | 755.55 |
| 2002-06-03 | 745.52 |
| 2002-06-04 | 737.80 |
| 2002-06-05 | 734.80 |
| 2002-06-06 | 728.85 |
| 2002-06-07 | 720.29 |
| 2002-06-10 | 728.34 |
| 2002-06-11 | 735.67 |
| 2002-06-12 | 723.71 |
| 2002-06-13 | 714.43 |
| 2002-06-14 | 708.21 |
| 2002-06-17 | 725.83 |
| 2002-06-18 | 726.15 |
| 2002-06-19 | 727.36 |
| 2002-06-20 | 716.52 |
| 2002-06-21 | 716.27 |
| 2002-06-24 | 708.68 |
| 2002-06-25 | 709.57 |
| 2002-06-26 | 710.39 |
| 2002-06-27 | 723.55 |
| 2002-06-28 | 736.67 |
| 2002-07-01 | 737.16 |
| 2002-07-02 | 724.79 |
| 2002-07-03 | 711.91 |
| 2002-07-04 | . |
| 2002-07-05 | 736.59 |
| 2002-07-08 | 750.51 |
| 2002-07-09 | 756.72 |
| 2002-07-10 | 741.83 |
| 2002-07-11 | 732.26 |
| 2002-07-12 | 733.02 |
| 2002-07-15 | 730.02 |
| 2002-07-16 | 733.05 |
| 2002-07-17 | 739.55 |
| 2002-07-18 | 746.40 |
| 2002-07-19 | 735.75 |
| 2002-07-22 | 703.74 |
| 2002-07-23 | 686.99 |
| 2002-07-24 | 684.03 |
| 2002-07-25 | 681.13 |
| 2002-07-26 | 682.48 |
| 2002-07-29 | 685.84 |
| 2002-07-30 | 694.51 |
| 2002-07-31 | 691.55 |
| 2002-08-01 | 685.30 |
| 2002-08-02 | 679.71 |
| 2002-08-05 | 668.96 |
| 2002-08-06 | 671.46 |
| 2002-08-07 | 663.40 |
| 2002-08-08 | 673.16 |
| 2002-08-09 | 681.23 |
| 2002-08-12 | 679.99 |
| 2002-08-13 | 683.90 |
| 2002-08-14 | 682.93 |
| 2002-08-15 | 677.80 |
| 2002-08-16 | 694.83 |
| 2002-08-19 | 704.81 |
| 2002-08-20 | 697.17 |
| 2002-08-21 | 713.55 |
| 2002-08-22 | 711.83 |
| 2002-08-23 | 703.98 |
| 2002-08-26 | 696.19 |
| 2002-08-27 | 710.09 |
| 2002-08-28 | 704.49 |
| 2002-08-29 | 697.73 |
| 2002-08-30 | 702.45 |
| 2002-09-02 | . |
| 2002-09-03 | 693.21 |
| 2002-09-04 | 694.61 |
| 2002-09-05 | 688.23 |
| 2002-09-06 | 689.25 |
| 2002-09-09 | 679.41 |
| 2002-09-10 | 677.30 |
| 2002-09-11 | 682.41 |
| 2002-09-12 | 679.68 |
| 2002-09-13 | 670.08 |
| 2002-09-16 | 659.91 |
| 2002-09-17 | 652.02 |
| 2002-09-18 | 648.44 |
| 2002-09-19 | 642.30 |
| 2002-09-20 | 641.92 |
| 2002-09-23 | 604.27 |
| 2002-09-24 | 586.57 |
| 2002-09-25 | 592.39 |
| 2002-09-26 | 593.80 |
| 2002-09-27 | 598.78 |
| 2002-09-30 | 588.16 |
| 2002-10-01 | 589.37 |
| 2002-10-02 | 590.95 |
| 2002-10-03 | 590.30 |
| 2002-10-04 | 576.75 |
| 2002-10-07 | 571.36 |
| 2002-10-08 | 558.97 |
| 2002-10-09 | 549.38 |
| 2002-10-10 | 559.39 |
| 2002-10-11 | 576.27 |
| 2002-10-14 | 576.13 |
| 2002-10-15 | 597.94 |
| 2002-10-16 | 588.10 |
| 2002-10-17 | 599.90 |
| 2002-10-18 | 611.74 |
| 2002-10-21 | 615.22 |
| 2002-10-22 | 599.32 |
| 2002-10-23 | 598.95 |
| 2002-10-24 | 617.14 |
| 2002-10-25 | 617.20 |
| 2002-10-28 | 617.03 |
| 2002-10-29 | 599.26 |
| 2002-10-30 | 614.33 |
| 2002-10-31 | 637.42 |
| 2002-11-01 | 645.85 |
| 2002-11-04 | 702.09 |
| 2002-11-05 | 707.50 |
| 2002-11-06 | 707.71 |
| 2002-11-07 | 694.74 |
| 2002-11-08 | 693.47 |
| 2002-11-11 | 675.71 |
| 2002-11-12 | 689.90 |
| 2002-11-13 | 685.17 |
| 2002-11-14 | 692.78 |
| 2002-11-15 | 692.72 |
| 2002-11-18 | 701.55 |
| 2002-11-19 | 707.38 |
| 2002-11-20 | 708.71 |
| 2002-11-21 | 723.88 |
| 2002-11-22 | 726.10 |
| 2002-11-25 | 719.34 |
| 2002-11-26 | 720.30 |
| 2002-11-27 | 731.79 |
| 2002-11-28 | . |
| 2002-11-29 | 736.96 |
| 2002-12-02 | 735.32 |
| 2002-12-03 | 720.88 |
| 2002-12-04 | 727.46 |
| 2002-12-05 | 720.11 |
| 2002-12-06 | 722.80 |
| 2002-12-09 | 714.54 |
| 2002-12-10 | 720.54 |
| 2002-12-11 | 720.76 |
| 2002-12-12 | 713.93 |
| 2002-12-13 | 710.21 |
| 2002-12-16 | 720.50 |
| 2002-12-17 | 719.19 |
| 2002-12-18 | 700.92 |
| 2002-12-19 | 684.26 |
| 2002-12-20 | 700.41 |
| 2002-12-23 | 699.12 |
| 2002-12-24 | 702.05 |
| 2002-12-25 | . |
| 2002-12-26 | 703.82 |
| 2002-12-27 | 709.36 |
| 2002-12-30 | 711.83 |
| 2002-12-31 | 714.62 |
| 2003-01-01 | . |
| 2003-01-02 | 719.29 |
| 2003-01-03 | 727.87 |
| 2003-01-06 | 738.30 |
| 2003-01-07 | 731.22 |
| 2003-01-08 | 720.28 |
| 2003-01-09 | 728.17 |
| 2003-01-10 | 729.01 |
| 2003-01-13 | 733.23 |
| 2003-01-14 | 736.35 |
| 2003-01-15 | 731.61 |
| 2003-01-16 | 728.20 |
| 2003-01-17 | 720.79 |
| 2003-01-20 | . |
| 2003-01-21 | 715.56 |
| 2003-01-22 | 709.12 |
| 2003-01-23 | 712.39 |
| 2003-01-24 | 714.76 |
| 2003-01-27 | 705.37 |
| 2003-01-28 | 703.78 |
| 2003-01-29 | 703.89 |
| 2003-01-30 | 700.57 |
| 2003-01-31 | 693.17 |
| 2003-02-03 | 696.16 |
| 2003-02-04 | 696.45 |
| 2003-02-05 | 697.31 |
| 2003-02-06 | 696.21 |
| 2003-02-07 | 697.90 |
| 2003-02-10 | 687.03 |
| 2003-02-11 | 707.04 |
| 2003-02-12 | 703.93 |
| 2003-02-13 | 709.59 |
| 2003-02-14 | 708.72 |
| 2003-02-17 | . |
| 2003-02-18 | 717.46 |
| 2003-02-19 | 717.91 |
| 2003-02-20 | 719.84 |
| 2003-02-21 | 719.77 |
| 2003-02-24 | 737.67 |
| 2003-02-25 | 732.35 |
| 2003-02-26 | 714.31 |
| 2003-02-27 | 723.30 |
| 2003-02-28 | 727.91 |
| 2003-03-03 | 733.76 |
| 2003-03-04 | 739.47 |
| 2003-03-05 | 739.27 |
| 2003-03-06 | 734.90 |
| 2003-03-07 | 730.52 |
| 2003-03-10 | 727.68 |
| 2003-03-11 | 723.33 |
| 2003-03-12 | 719.21 |
| 2003-03-13 | 714.52 |
| 2003-03-14 | 718.43 |
| 2003-03-17 | 725.31 |
| 2003-03-18 | 727.51 |
| 2003-03-19 | 723.27 |
| 2003-03-20 | 724.25 |
| 2003-03-21 | 729.72 |
| 2003-03-24 | 728.89 |
| 2003-03-25 | 736.62 |
| 2003-03-26 | 739.97 |
| 2003-03-27 | 731.93 |
| 2003-03-28 | 733.39 |
| 2003-03-31 | 741.27 |
| 2003-04-01 | 749.42 |
| 2003-04-02 | 760.88 |
| 2003-04-03 | 761.21 |
| 2003-04-04 | 754.88 |
| 2003-04-07 | 764.05 |
| 2003-04-08 | 764.81 |
| 2003-04-09 | 765.68 |
| 2003-04-10 | 787.63 |
| 2003-04-11 | 786.65 |
| 2003-04-14 | 788.15 |
| 2003-04-15 | 789.78 |
| 2003-04-16 | 796.38 |
| 2003-04-17 | 805.46 |
| 2003-04-18 | . |
| 2003-04-21 | 801.99 |
| 2003-04-22 | 811.24 |
| 2003-04-23 | 820.83 |
| 2003-04-24 | 825.38 |
| 2003-04-25 | 819.77 |
| 2003-04-28 | 825.87 |
| 2003-04-29 | 831.99 |
| 2003-04-30 | 842.88 |
| 2003-05-01 | 850.62 |
| 2003-05-02 | 843.45 |
| 2003-05-05 | 851.49 |
| 2003-05-06 | 855.57 |
| 2003-05-07 | 854.12 |
| 2003-05-08 | 855.04 |
| 2003-05-09 | 864.71 |
| 2003-05-12 | 868.49 |
| 2003-05-13 | 873.32 |
| 2003-05-14 | 866.16 |
| 2003-05-15 | 866.52 |
| 2003-05-16 | 870.12 |
| 2003-05-19 | 867.14 |
| 2003-05-20 | 867.49 |
| 2003-05-21 | 871.80 |
| 2003-05-22 | 876.48 |
| 2003-05-23 | 889.36 |
| 2003-05-26 | . |
| 2003-05-27 | 917.48 |
| 2003-05-28 | 916.20 |
| 2003-05-29 | 926.73 |
| 2003-05-30 | 928.23 |
| 2003-06-02 | 930.06 |
| 2003-06-03 | 930.37 |
| 2003-06-04 | 925.04 |
| 2003-06-05 | 935.91 |
| 2003-06-06 | 934.84 |
| 2003-06-09 | 928.78 |
| 2003-06-10 | 918.25 |
| 2003-06-11 | 924.80 |
| 2003-06-12 | 919.08 |
| 2003-06-13 | 931.59 |
| 2003-06-16 | 944.84 |
| 2003-06-17 | 939.73 |
| 2003-06-18 | 933.87 |
| 2003-06-19 | 931.73 |
| 2003-06-20 | 938.33 |
| 2003-06-23 | 909.55 |
| 2003-06-24 | 904.81 |
| 2003-06-25 | 912.87 |
| 2003-06-26 | 903.04 |
| 2003-06-27 | 902.73 |
| 2003-06-30 | 902.82 |
| 2003-07-01 | 903.16 |
| 2003-07-02 | 901.89 |
| 2003-07-03 | 903.03 |
| 2003-07-04 | . |
| 2003-07-07 | 907.18 |
| 2003-07-08 | 902.26 |
| 2003-07-09 | 906.81 |
| 2003-07-10 | 907.02 |
| 2003-07-11 | 912.67 |
| 2003-07-14 | 922.81 |
| 2003-07-15 | 917.31 |
| 2003-07-16 | 911.08 |
| 2003-07-17 | 901.27 |
| 2003-07-18 | 911.82 |
| 2003-07-21 | 916.75 |
| 2003-07-22 | 919.97 |
| 2003-07-23 | 928.47 |
| 2003-07-24 | 938.34 |
| 2003-07-25 | 938.15 |
| 2003-07-28 | 937.69 |
| 2003-07-29 | 934.99 |
| 2003-07-30 | 932.33 |
| 2003-07-31 | 930.19 |
| 2003-08-01 | 938.28 |
| 2003-08-04 | 942.36 |
| 2003-08-05 | 942.18 |
| 2003-08-06 | 935.40 |
| 2003-08-07 | 937.09 |
| 2003-08-08 | 934.08 |
| 2003-08-11 | 935.64 |
| 2003-08-12 | 936.98 |
| 2003-08-13 | 935.49 |
| 2003-08-14 | 934.51 |
| 2003-08-15 | 933.84 |
| 2003-08-18 | 932.00 |
| 2003-08-19 | 929.85 |
| 2003-08-20 | 933.15 |
| 2003-08-21 | 926.16 |
| 2003-08-22 | 912.21 |
| 2003-08-25 | 903.91 |
| 2003-08-26 | 902.92 |
| 2003-08-27 | 913.51 |
| 2003-08-28 | 916.91 |
| 2003-08-29 | 924.34 |
| 2003-09-01 | . |
| 2003-09-02 | 918.02 |
| 2003-09-03 | 926.63 |
| 2003-09-04 | 929.43 |
| 2003-09-05 | 940.02 |
| 2003-09-08 | 955.82 |
| 2003-09-09 | 951.23 |
| 2003-09-10 | 943.98 |
| 2003-09-11 | 941.44 |
| 2003-09-12 | 946.79 |
| 2003-09-15 | 945.38 |
| 2003-09-16 | 937.40 |
| 2003-09-17 | 942.44 |
| 2003-09-18 | 946.03 |
| 2003-09-19 | 946.90 |
| 2003-09-22 | 945.50 |
| 2003-09-23 | 948.31 |
| 2003-09-24 | 944.69 |
| 2003-09-25 | 942.28 |
| 2003-09-26 | 936.34 |
| 2003-09-29 | 943.08 |
| 2003-09-30 | 941.44 |
| 2003-10-01 | 952.09 |
| 2003-10-02 | 953.81 |
| 2003-10-03 | 960.00 |
| 2003-10-06 | 962.84 |
| 2003-10-07 | 969.74 |
| 2003-10-08 | 982.50 |
| 2003-10-09 | 990.90 |
| 2003-10-10 | 989.94 |
| 2003-10-13 | 987.86 |
| 2003-10-14 | 986.50 |
| 2003-10-15 | 990.30 |
| 2003-10-16 | 993.69 |
| 2003-10-17 | 990.28 |
| 2003-10-20 | 985.88 |
| 2003-10-21 | 994.02 |
| 2003-10-22 | 991.84 |
| 2003-10-23 | 980.70 |
| 2003-10-24 | 982.29 |
| 2003-10-27 | 982.10 |
| 2003-10-28 | 978.62 |
| 2003-10-29 | 987.15 |
| 2003-10-30 | 987.29 |
| 2003-10-31 | 984.33 |
| 2003-11-03 | 981.25 |
| 2003-11-04 | 981.22 |
| 2003-11-05 | 980.74 |
| 2003-11-06 | 977.83 |
| 2003-11-07 | 993.66 |
| 2003-11-10 | 993.65 |
| 2003-11-11 | 991.07 |
| 2003-11-12 | 1008.38 |
| 2003-11-13 | 1023.24 |
| 2003-11-14 | 1027.48 |
| 2003-11-17 | 1021.55 |
| 2003-11-18 | 1029.47 |
| 2003-11-19 | 1031.46 |
| 2003-11-20 | 1018.26 |
| 2003-11-21 | 1022.98 |
| 2003-11-24 | 1026.18 |
| 2003-11-25 | 1034.07 |
| 2003-11-26 | 1053.52 |
| 2003-11-27 | . |
| 2003-11-28 | 1072.26 |
| 2003-12-01 | 1077.99 |
| 2003-12-02 | 1086.35 |
| 2003-12-03 | 1095.36 |
| 2003-12-04 | 1094.77 |
| 2003-12-05 | 1097.26 |
| 2003-12-08 | 1098.20 |
| 2003-12-09 | 1102.27 |
| 2003-12-10 | 1090.83 |
| 2003-12-11 | 1088.76 |
| 2003-12-12 | 1094.36 |
| 2003-12-15 | 1105.46 |
| 2003-12-16 | 1094.52 |
| 2003-12-17 | 1099.66 |
| 2003-12-18 | 1103.78 |
| 2003-12-19 | 1086.47 |
| 2003-12-22 | 1086.72 |
| 2003-12-23 | 1083.80 |
| 2003-12-24 | 1086.85 |
| 2003-12-25 | . |
| 2003-12-26 | 1086.42 |
| 2003-12-29 | 1102.57 |
| 2003-12-30 | 1112.28 |
| 2003-12-31 | 1119.65 |
| 2004-01-01 | . |
| 2004-01-02 | 1130.02 |
| 2004-01-05 | 1152.20 |
| 2004-01-06 | 1160.25 |
| 2004-01-07 | 1160.63 |
| 2004-01-08 | 1169.69 |
| 2004-01-09 | 1172.65 |
| 2004-01-12 | 1160.22 |
| 2004-01-13 | 1163.82 |
| 2004-01-14 | 1157.11 |
| 2004-01-15 | 1150.26 |
| 2004-01-16 | 1136.54 |
| 2004-01-19 | . |
| 2004-01-20 | 1154.46 |
| 2004-01-21 | 1155.53 |
| 2004-01-22 | 1158.37 |
| 2004-01-23 | 1148.70 |
| 2004-01-26 | 1135.21 |
| 2004-01-27 | 1149.52 |
| 2004-01-28 | 1168.61 |
| 2004-01-29 | 1137.84 |
| 2004-01-30 | 1134.36 |
| 2004-02-02 | 1154.37 |
| 2004-02-03 | 1151.78 |
| 2004-02-04 | 1132.22 |
| 2004-02-05 | 1139.80 |
| 2004-02-06 | 1154.59 |
| 2004-02-09 | 1167.35 |
| 2004-02-10 | 1176.19 |
| 2004-02-11 | 1165.42 |
| 2004-02-12 | 1181.91 |
| 2004-02-13 | 1163.63 |
| 2004-02-16 | . |
| 2004-02-17 | 1181.47 |
| 2004-02-18 | 1179.39 |
| 2004-02-19 | 1168.53 |
| 2004-02-20 | 1162.79 |
| 2004-02-23 | 1145.42 |
| 2004-02-24 | 1142.04 |
| 2004-02-25 | 1137.19 |
| 2004-02-26 | 1153.70 |
| 2004-02-27 | 1157.27 |
| 2004-03-01 | 1162.41 |
| 2004-03-02 | 1156.05 |
| 2004-03-03 | 1144.90 |
| 2004-03-04 | 1154.12 |
| 2004-03-05 | 1176.94 |
| 2004-03-08 | 1175.16 |
| 2004-03-09 | 1179.51 |
| 2004-03-10 | 1155.85 |
| 2004-03-11 | 1136.40 |
| 2004-03-12 | 1132.92 |
| 2004-03-15 | 1113.38 |
| 2004-03-16 | 1128.82 |
| 2004-03-17 | 1117.76 |
| 2004-03-18 | 1124.12 |
| 2004-03-19 | 1110.17 |
| 2004-03-22 | 1096.56 |
| 2004-03-23 | 1098.28 |
| 2004-03-24 | 1085.44 |
| 2004-03-25 | 1095.28 |
| 2004-03-26 | 1090.39 |
| 2004-03-29 | 1101.83 |
| 2004-03-30 | 1102.69 |
| 2004-03-31 | 1113.22 |
| 2004-04-01 | 1133.38 |
| 2004-04-02 | 1123.69 |
| 2004-04-05 | 1120.11 |
| 2004-04-06 | 1114.81 |
| 2004-04-07 | 1140.13 |
| 2004-04-08 | 1141.53 |
| 2004-04-09 | . |
| 2004-04-12 | 1138.32 |
| 2004-04-13 | 1134.00 |
| 2004-04-14 | 1133.28 |
| 2004-04-15 | 1130.12 |
| 2004-04-16 | 1141.14 |
| 2004-04-19 | 1146.97 |
| 2004-04-20 | 1153.88 |
| 2004-04-21 | 1141.26 |
| 2004-04-22 | 1141.49 |
| 2004-04-23 | 1139.02 |
| 2004-04-26 | 1144.13 |
| 2004-04-27 | 1152.67 |
| 2004-04-28 | 1140.37 |
| 2004-04-29 | 1140.46 |
| 2004-04-30 | 1143.24 |
| 2004-05-03 | 1140.99 |
| 2004-05-04 | 1153.76 |
| 2004-05-05 | 1163.39 |
| 2004-05-06 | 1141.38 |
| 2004-05-07 | 1127.46 |
| 2004-05-10 | 1095.07 |
| 2004-05-11 | 1098.76 |
| 2004-05-12 | 1093.23 |
| 2004-05-13 | 1097.97 |
| 2004-05-14 | 1093.85 |
| 2004-05-17 | 1090.20 |
| 2004-05-18 | 1092.29 |
| 2004-05-19 | 1116.55 |
| 2004-05-20 | 1114.12 |
| 2004-05-21 | 1125.01 |
| 2004-05-24 | 1127.81 |
| 2004-05-25 | 1136.99 |
| 2004-05-26 | 1155.38 |
| 2004-05-27 | 1173.65 |
| 2004-05-28 | 1165.95 |
| 2004-05-31 | . |
| 2004-06-01 | 1159.07 |
| 2004-06-02 | 1168.82 |
| 2004-06-03 | 1162.78 |
| 2004-06-04 | 1164.82 |
| 2004-06-07 | 1178.29 |
| 2004-06-08 | 1174.86 |
| 2004-06-09 | 1157.45 |
| 2004-06-10 | 1157.48 |
| 2004-06-11 | . |
| 2004-06-14 | 1145.17 |
| 2004-06-15 | 1154.79 |
| 2004-06-16 | 1152.00 |
| 2004-06-17 | 1154.12 |
| 2004-06-18 | 1162.90 |
| 2004-06-21 | 1158.49 |
| 2004-06-22 | 1155.91 |
| 2004-06-23 | 1164.20 |
| 2004-06-24 | 1186.48 |
| 2004-06-25 | 1190.83 |
| 2004-06-28 | 1207.43 |
| 2004-06-29 | 1198.70 |
| 2004-06-30 | 1205.87 |
| 2004-07-01 | 1211.62 |
| 2004-07-02 | 1221.68 |
| 2004-07-05 | . |
| 2004-07-06 | 1208.46 |
| 2004-07-07 | 1218.67 |
| 2004-07-08 | 1221.18 |
| 2004-07-09 | 1216.66 |
| 2004-07-12 | 1208.36 |
| 2004-07-13 | 1198.42 |
| 2004-07-14 | 1200.56 |
| 2004-07-15 | 1185.99 |
| 2004-07-16 | 1197.59 |
| 2004-07-19 | 1190.19 |
| 2004-07-20 | 1188.24 |
| 2004-07-21 | 1176.62 |
| 2004-07-22 | 1170.92 |
| 2004-07-23 | 1151.46 |
| 2004-07-26 | 1150.93 |
| 2004-07-27 | 1139.89 |
| 2004-07-28 | 1139.13 |
| 2004-07-29 | 1154.88 |
| 2004-07-30 | 1158.49 |
| 2004-08-02 | 1158.95 |
| 2004-08-03 | 1162.76 |
| 2004-08-04 | 1151.55 |
| 2004-08-05 | 1156.53 |
| 2004-08-06 | 1157.99 |
| 2004-08-09 | 1143.55 |
| 2004-08-10 | 1154.93 |
| 2004-08-11 | 1131.93 |
| 2004-08-12 | 1132.22 |
| 2004-08-13 | 1139.47 |
| 2004-08-16 | 1150.37 |
| 2004-08-17 | 1150.53 |
| 2004-08-18 | 1145.87 |
| 2004-08-19 | 1158.69 |
| 2004-08-20 | 1149.18 |
| 2004-08-23 | 1148.67 |
| 2004-08-24 | 1144.84 |
| 2004-08-25 | 1146.45 |
| 2004-08-26 | 1151.47 |
| 2004-08-27 | 1142.39 |
| 2004-08-30 | 1146.87 |
| 2004-08-31 | 1153.43 |
| 2004-09-01 | 1158.65 |
| 2004-09-02 | 1164.28 |
| 2004-09-03 | 1157.05 |
| 2004-09-06 | . |
| 2004-09-07 | 1163.08 |
| 2004-09-08 | 1170.31 |
| 2004-09-09 | 1175.08 |
| 2004-09-10 | 1193.11 |
| 2004-09-13 | 1198.22 |
| 2004-09-14 | 1202.90 |
| 2004-09-15 | 1191.43 |
| 2004-09-16 | 1194.94 |
| 2004-09-17 | 1205.60 |
| 2004-09-20 | 1201.54 |
| 2004-09-21 | 1216.36 |
| 2004-09-22 | 1213.49 |
| 2004-09-23 | 1216.31 |
| 2004-09-24 | 1223.99 |
| 2004-09-27 | 1215.93 |
| 2004-09-28 | 1219.27 |
| 2004-09-29 | 1236.30 |
| 2004-09-30 | 1240.71 |
| 2004-10-01 | 1248.77 |
| 2004-10-04 | 1254.23 |
| 2004-10-05 | 1265.51 |
| 2004-10-06 | 1262.48 |
| 2004-10-07 | 1252.90 |
| 2004-10-08 | 1262.85 |
| 2004-10-11 | 1253.89 |
| 2004-10-12 | 1244.28 |
| 2004-10-13 | 1246.09 |
| 2004-10-14 | 1255.87 |
| 2004-10-15 | 1261.77 |
| 2004-10-18 | 1261.98 |
| 2004-10-19 | 1264.94 |
| 2004-10-20 | 1271.10 |
| 2004-10-21 | 1274.66 |
| 2004-10-22 | 1280.53 |
| 2004-10-25 | 1283.99 |
| 2004-10-26 | 1293.95 |
| 2004-10-27 | 1304.47 |
| 2004-10-28 | 1306.15 |
| 2004-10-29 | 1314.07 |
| 2004-11-01 | 1322.45 |
| 2004-11-02 | 1331.21 |
| 2004-11-03 | 1348.35 |
| 2004-11-04 | 1363.56 |
| 2004-11-05 | 1368.78 |
| 2004-11-08 | 1369.83 |
| 2004-11-09 | 1358.74 |
| 2004-11-10 | 1367.42 |
| 2004-11-11 | 1376.46 |
| 2004-11-12 | 1378.17 |
| 2004-11-15 | 1377.16 |
| 2004-11-16 | 1372.64 |
| 2004-11-17 | 1390.89 |
| 2004-11-18 | 1391.11 |
| 2004-11-19 | 1386.79 |
| 2004-11-22 | 1377.95 |
| 2004-11-23 | 1387.84 |
| 2004-11-24 | 1391.48 |
| 2004-11-25 | . |
| 2004-11-26 | 1413.77 |
| 2004-11-29 | 1421.66 |
| 2004-11-30 | 1417.57 |
| 2004-12-01 | 1434.12 |
| 2004-12-02 | 1442.07 |
| 2004-12-03 | 1456.43 |
| 2004-12-06 | 1471.55 |
| 2004-12-07 | 1483.18 |
| 2004-12-08 | 1468.74 |
| 2004-12-09 | 1450.22 |
| 2004-12-10 | 1456.44 |
| 2004-12-13 | 1477.63 |
| 2004-12-14 | 1488.12 |
| 2004-12-15 | 1501.31 |
| 2004-12-16 | 1490.79 |
| 2004-12-17 | 1488.75 |
| 2004-12-20 | 1509.32 |
| 2004-12-21 | 1512.04 |
| 2004-12-22 | 1525.84 |
| 2004-12-23 | 1537.06 |
| 2004-12-24 | . |
| 2004-12-27 | 1552.72 |
| 2004-12-28 | 1554.46 |
| 2004-12-29 | 1547.74 |
| 2004-12-30 | 1552.33 |
| 2004-12-31 | 1548.06 |
| 2005-01-03 | 1548.80 |
| 2005-01-04 | 1540.85 |
| 2005-01-05 | 1541.36 |
| 2005-01-06 | 1540.24 |
| 2005-01-07 | 1533.80 |
| 2005-01-10 | 1543.95 |
| 2005-01-11 | 1527.17 |
| 2005-01-12 | 1544.48 |
| 2005-01-13 | 1566.16 |
| 2005-01-14 | 1567.68 |
| 2005-01-17 | . |
| 2005-01-18 | 1570.08 |
| 2005-01-19 | 1575.71 |
| 2005-01-20 | 1569.27 |
| 2005-01-21 | 1571.92 |
| 2005-01-24 | 1567.00 |
| 2005-01-25 | 1580.42 |
| 2005-01-26 | 1603.89 |
| 2005-01-27 | 1597.69 |
#2005-01-28|1601.90
#2005-01-31|1631.78
#2005-02-01|1630.02
#2005-02-02|1645.41
#2005-02-03|1637.64
#2005-02-04|1664.12
#2005-02-07|1670.03
#2005-02-08|1654.41
#2005-02-09|1646.27
#2005-02-10|1654.12
#2005-02-11|1672.68
#2005-02-14|1685.31
#2005-02-15|1690.13
#2005-02-16|1686.49
#2005-02-17|1694.39
#2005-02-18|1676.34
#2005-02-21| .
#2005-02-22|1626.75
#2005-02-23|1632.08
#2005-02-24|1638.70
#2005-02-25|1649.92
#2005-02-28|1672.55
#2005-03-01|1662.29
#2005-03-02|1626.99
#2005-03-03|1621.26
#2005-03-04|1665.44
#2005-03-07|1656.52
#2005-03-08|1653.71
#2005-03-09|1644.38
#2005-03-10|1636.94
#2005-03-11|1646.79
#2005-03-14|1631.30
#2005-03-15|1638.40
#2005-03-16|1636.29
#2005-03-17|1626.20
#2005-03-18|1632.55
#2005-03-21|1620.34
#2005-03-22|1627.38
#2005-03-23|1580.10
#2005-03-24|1585.44
#2005-03-25| .
#2005-03-28|1574.31
#2005-03-29|1580.51
#2005-03-30|1577.62
#2005-03-31|1587.87
#2005-04-01|1591.90
#2005-04-04|1578.03
#2005-04-05|1564.18
#2005-04-06|1577.44
#2005-04-07|1596.07
#2005-04-08|1594.42
#2005-04-11|1617.95
#2005-04-12|1597.54
#2005-04-13|1614.88
#2005-04-14|1610.55
#2005-04-15|1585.88
#2005-04-18|1560.92
#2005-04-19|1578.94
#2005-04-20|1567.66
#2005-04-21|1583.44
#2005-04-22|1589.00
#2005-04-25|1578.55
#2005-04-26|1562.12
#2005-04-27|1519.30
#2005-04-28|1524.38
#2005-04-29|1524.23
#2005-05-02|1535.72
#2005-05-03|1534.00
#2005-05-04|1539.27
#2005-05-05|1544.42
#2005-05-06|1536.52
#2005-05-09|1537.15
#2005-05-10|1540.73
#2005-05-11|1539.08
#2005-05-12|1538.21
#2005-05-13|1524.81
#2005-05-16|1522.32
#2005-05-17|1508.84
#2005-05-18|1528.11
#2005-05-19|1530.58
#2005-05-20|1516.55
#2005-05-23|1511.19
#2005-05-24|1519.57
#2005-05-25|1527.18
#2005-05-26|1542.50
#2005-05-27|1533.56
#2005-05-30| .
#2005-05-31|1510.54
#2005-06-01|1524.30
#2005-06-02|1533.21
#2005-06-03|1516.75
#2005-06-06|1524.92
#2005-06-07|1528.89
#2005-06-08|1529.41
#2005-06-09|1502.63
#2005-06-10|1496.44
#2005-06-13|1497.13
#2005-06-14|1502.04
#2005-06-15|1502.50
#2005-06-16|1508.87
#2005-06-17|1524.54
#2005-06-20|1503.23
#2005-06-21|1522.61
#2005-06-22|1519.53
#2005-06-23|1520.85
#2005-06-24|1513.38
#2005-06-27|1507.24
#2005-06-28|1508.43
#2005-06-29|1516.24
#2005-06-30|1523.43
#2005-07-01|1507.46
#2005-07-04| .
#2005-07-05|1492.82
#2005-07-06|1495.23
#2005-07-07|1472.57
#2005-07-08|1486.07
#2005-07-11|1512.20
#2005-07-12|1519.89
#2005-07-13|1510.64
#2005-07-14|1520.50
#2005-07-15|1502.39
#2005-07-18|1499.04
#2005-07-19|1496.46
#2005-07-20|1489.41
#2005-07-21|1509.71
#2005-07-22|1522.95
#2005-07-25|1510.53
#2005-07-26|1510.81
#2005-07-27|1516.46
#2005-07-28|1526.13
#2005-07-29|1528.41
#2005-08-01|1536.89
#2005-08-02|1532.13
#2005-08-03|1545.53
#2005-08-04|1551.19
#2005-08-05|1537.22
#2005-08-08|1546.32
#2005-08-09|1551.50
#2005-08-10|1561.11
#2005-08-11|1557.94
#2005-08-12|1550.04
#2005-08-15|1541.75
#2005-08-16|1536.41
#2005-08-17|1525.18
#2005-08-18|1503.25
#2005-08-19|1512.87
#2005-08-22|1535.08
#2005-08-23|1540.92
#2005-08-24|1560.29
#2005-08-25|1554.43
#2005-08-26|1542.87
#2005-08-29|1535.48
#2005-08-30|1528.04
#2005-08-31|1548.54
#2005-09-01|1573.94
#2005-09-02|1584.05
#2005-09-05| .
#2005-09-06|1590.39
#2005-09-07|1588.49
#2005-09-08|1580.58
#2005-09-09|1584.45
#2005-09-12|1567.22
#2005-09-13|1559.76
#2005-09-14|1570.36
#2005-09-15|1550.92
#2005-09-16|1562.90
#2005-09-19|1547.56
#2005-09-20|1549.28
#2005-09-21|1544.35
#2005-09-22|1531.49
#2005-09-23|1518.92
#2005-09-26|1537.43
#2005-09-27|1530.16
#2005-09-28|1561.90
#2005-09-29|1563.17
#2005-09-30|1565.44
#2005-10-03|1545.08
#2005-10-04|1543.18
#2005-10-05|1529.08
#2005-10-06|1536.42
#2005-10-07|1527.03
#2005-10-10|1515.84
#2005-10-11|1510.50
#2005-10-12|1505.12
#2005-10-13|1467.35
#2005-10-14|1507.63
#2005-10-17|1488.19
#2005-10-18|1457.34
#2005-10-19|1429.13
#2005-10-20|1421.37
#2005-10-21|1434.47
#2005-10-24|1444.79
#2005-10-25|1460.61
#2005-10-26|1449.21
#2005-10-27|1420.95
#2005-10-28|1411.21
#2005-10-31|1419.79
#2005-11-01|1413.86
#2005-11-02|1430.63
#2005-11-03|1444.43
#2005-11-04|1412.79
#2005-11-07|1429.69
#2005-11-08|1423.62
#2005-11-09|1417.01
#2005-11-10|1414.25
#2005-11-11|1416.50
#2005-11-14|1416.39
#2005-11-15|1414.21
#2005-11-16|1407.16
#2005-11-17|1421.46
#2005-11-18|1421.87
#2005-11-21|1421.98
#2005-11-22|1412.17
#2005-11-23|1420.66
#2005-11-24| .
#2005-11-25|1421.12
#2005-11-28|1419.61
#2005-11-29|1418.39
#2005-11-30|1419.63
#2005-12-01|1431.39
#2005-12-02|1434.74
#2005-12-05|1443.35
#2005-12-06|1465.72
#2005-12-07|1458.81
#2005-12-08|1472.53
#2005-12-09|1469.99
#2005-12-12|1482.74
#2005-12-13|1473.75
#2005-12-14|1493.09
#2005-12-15|1491.22
#2005-12-16|1497.60
#2005-12-19|1503.68
#2005-12-20|1478.48
#2005-12-21|1483.93
#2005-12-22|1499.01
#2005-12-23|1502.55
#2005-12-26| .
#2005-12-27|1500.17
#2005-12-28|1506.69
#2005-12-29|1502.33
#2005-12-30|1485.38
#2006-01-02| .
#2006-01-03|1533.98
#2006-01-04|1557.59
#2006-01-05|1553.22
#2006-01-06|1565.15
#2006-01-09|1552.22
#2006-01-10|1551.13
#2006-01-11|1569.19
#2006-01-12|1577.45
#2006-01-13|1570.20
#2006-01-16| .
#2006-01-17|1558.99
#2006-01-18|1549.07
#2006-01-19|1593.58
#2006-01-20|1581.39
#2006-01-23|1608.70
#2006-01-24|1613.89
#2006-01-25|1616.78
#2006-01-26|1623.94
#2006-01-27|1608.22
#2006-01-30|1612.06
#2006-01-31|1606.55
#2006-02-01|1615.91
#2006-02-02|1610.68
#2006-02-03|1608.12
#2006-02-06|1612.01
#2006-02-07|1620.75
#2006-02-08|1635.27
#2006-02-09|1644.85
#2006-02-10|1639.54
#2006-02-13|1644.96
#2006-02-14|1649.04
#2006-02-15|1647.99
#2006-02-16|1644.59
#2006-02-17|1648.72
#2006-02-20| .
#2006-02-21|1652.09
#2006-02-22|1654.18
#2006-02-23|1659.09
#2006-02-24|1662.92
#2006-02-27|1666.64
#2006-02-28|1658.81
#2006-03-01|1668.93
#2006-03-02|1668.77
#2006-03-03|1678.62
#2006-03-06|1690.34
#2006-03-07|1655.96
#2006-03-08|1638.42
#2006-03-09|1659.29
#2006-03-10|1661.45
#2006-03-13|1680.47
#2006-03-14|1698.65
#2006-03-15|1704.57
#2006-03-16|1734.30
#2006-03-17|1742.64
#2006-03-20|1755.73
#2006-03-21|1748.60
#2006-03-22|1750.42
#2006-03-23|1722.40
#2006-03-24|1729.85
#2006-03-27|1716.02
#2006-03-28|1706.03
#2006-03-29|1700.03
#2006-03-30|1732.31
#2006-03-31|1719.48
#2006-04-03|1745.99
#2006-04-04|1756.99
#2006-04-05|1779.26
#2006-04-06|1800.21
#2006-04-07|1772.54
#2006-04-10|1773.78
#2006-04-11|1749.80
#2006-04-12|1746.93
#2006-04-13|1753.92
#2006-04-14| .
#2006-04-17|1781.78
#2006-04-18|1787.69
#2006-04-19|1824.25
#2006-04-20|1835.67
#2006-04-21|1859.52
#2006-04-24|1889.87
#2006-04-25|1887.29
#2006-04-26|1909.27
#2006-04-27|1917.72
#2006-04-28|1925.73
#2006-05-01|1929.09
#2006-05-02|1941.85
#2006-05-03|1943.25
#2006-05-04|1948.68
#2006-05-05|1968.78
#2006-05-08|1971.35
#2006-05-09|1989.78
#2006-05-10|1979.19
#2006-05-11|1974.42
#2006-05-12|1938.43
#2006-05-15|1907.91
#2006-05-16|1891.02
#2006-05-17|1844.51
#2006-05-18|1833.54
#2006-05-19|1806.60
#2006-05-22|1752.61
#2006-05-23|1801.04
#2006-05-24|1772.84
#2006-05-25|1786.57
#2006-05-26|1809.78
#2006-05-29| .
#2006-05-30|1800.53
#2006-05-31|1805.48
#2006-06-01|1810.30
#2006-06-02|1841.84
#2006-06-05|1837.27
#2006-06-06|1777.42
#2006-06-07|1754.73
#2006-06-08|1693.44
#2006-06-09|1708.27
#2006-06-12|1680.38
#2006-06-13|1637.89
#2006-06-14|1645.19
#2006-06-15|1683.40
#2006-06-16|1679.70
#2006-06-19|1682.25
#2006-06-20|1684.20
#2006-06-21|1692.81
#2006-06-22|1695.25
#2006-06-23|1691.27
#2006-06-26|1693.39
#2006-06-27|1697.00
#2006-06-28|1683.73
#2006-06-29|1708.82
#2006-06-30|1766.88
#2006-07-03|1785.49
#2006-07-04| .
#2006-07-05|1764.64
#2006-07-06|1761.49
#2006-07-07|1761.88
#2006-07-10|1756.04
#2006-07-11|1737.39
#2006-07-12|1738.69
#2006-07-13|1706.98
#2006-07-14|1681.06
#2006-07-17|1642.22
#2006-07-18|1636.35
#2006-07-19|1677.93
#2006-07-20|1702.58
#2006-07-21|1686.97
#2006-07-24|1700.85
#2006-07-25|1697.71
#2006-07-26|1704.64
#2006-07-27|1750.33
#2006-07-28|1752.42
#2006-07-31|1751.48
#2006-08-01|1740.17
#2006-08-02|1759.98
#2006-08-03|1755.14
#2006-08-04|1779.56
#2006-08-07|1748.88
#2006-08-08|1748.33
#2006-08-09|1756.08
#2006-08-10|1727.47
#2006-08-11|1718.69
#2006-08-14|1727.71
#2006-08-15|1733.41
#2006-08-16|1755.98
#2006-08-17|1765.14
#2006-08-18|1762.85
#2006-08-21|1774.99
#2006-08-22|1761.18
#2006-08-23|1753.51
#2006-08-24|1751.49
#2006-08-25|1739.40
#2006-08-28|1748.61
#2006-08-29|1758.50
#2006-08-30|1776.16
#2006-08-31|1772.27
#2006-09-01|1813.81
#2006-09-04| .
#2006-09-05|1822.34
#2006-09-06|1808.24
#2006-09-07|1783.06
#2006-09-08|1793.40
#2006-09-11|1796.30
#2006-09-12|1804.67
#2006-09-13|1807.92
#2006-09-14|1819.81
#2006-09-15|1810.65
#2006-09-18|1819.05
#2006-09-19|1815.22
#2006-09-20|1826.50
#2006-09-21|1829.85
#2006-09-22|1832.58
#2006-09-25|1821.88
#2006-09-26|1816.89
#2006-09-27|1829.75
#2006-09-28|1830.16
#2006-09-29|1825.21
#2006-10-02|1813.79
#2006-10-03|1811.63
#2006-10-04|1809.65
#2006-10-05|1815.90
#2006-10-06|1799.99
#2006-10-09|1803.20
#2006-10-10|1813.23
#2006-10-11|1823.71
#2006-10-12|1832.72
#2006-10-13|1828.57
#2006-10-16|1838.92
#2006-10-17|1812.58
#2006-10-18|1849.67
#2006-10-19|1843.71
#2006-10-20|1849.44
#2006-10-23|1851.88
#2006-10-24|1852.71
#2006-10-25|1877.62
#2006-10-26|1888.05
#2006-10-27|1892.47
#2006-10-30|1896.56
#2006-10-31|1907.72
#2006-11-01|1918.15
#2006-11-02|1898.57
#2006-11-03|1894.20
#2006-11-06|1909.73
#2006-11-07|1947.79
#2006-11-08|1927.86
#2006-11-09|1941.41
#2006-11-10|1945.96
#2006-11-13|1955.67
#2006-11-14|1938.81
#2006-11-15|1944.55
#2006-11-16|1953.06
#2006-11-17|1947.82
#2006-11-20|1945.02
#2006-11-21|1962.17
#2006-11-22|1999.91
#2006-11-23| .
#2006-11-24|2004.31
#2006-11-27|1977.40
#2006-11-28|1963.89
#2006-11-29|2012.24
#2006-11-30|2008.11
#2006-12-01|2028.20
#2006-12-04|2033.52
#2006-12-05|2030.52
#2006-12-06|2029.94
#2006-12-07|2034.05
#2006-12-08|2072.79
#2006-12-11|2040.90
#2006-12-12|2038.56
#2006-12-13|2034.78
#2006-12-14|2019.48
#2006-12-15|2011.29
#2006-12-18|2007.17
#2006-12-19|2020.22
#2006-12-20|2027.89
#2006-12-21|2037.99
#2006-12-22|2018.61
#2006-12-25| .
#2006-12-26|2015.46
#2006-12-27|2039.20
#2006-12-28|2033.24
#2006-12-29|2045.56
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2069.08
#2007-01-04|2038.56
#2007-01-05|2024.54
#2007-01-08|2035.46
#2007-01-09|2050.35
#2007-01-10|2048.47
#2007-01-11|2060.47
#2007-01-12|2073.26
#2007-01-15| .
#2007-01-16|2081.97
#2007-01-17|2098.00
#2007-01-18|2102.54
#2007-01-19|2109.13
#2007-01-22|2106.88
#2007-01-23|2106.82
#2007-01-24|2114.75
#2007-01-25|2119.15
#2007-01-26|2102.18
#2007-01-29|2096.99
#2007-01-30|2104.60
#2007-01-31|2124.84
#2007-02-01|2144.09
#2007-02-02|2155.98
#2007-02-05|2136.84
#2007-02-06|2132.32
#2007-02-07|2160.06
#2007-02-08|2158.59
#2007-02-09|2159.75
#2007-02-12|2148.12
#2007-02-13|2170.49
#2007-02-14|2211.24
#2007-02-15|2234.27
#2007-02-16|2222.96
#2007-02-19| .
#2007-02-20|2252.42
#2007-02-21|2233.78
#2007-02-22|2250.34
#2007-02-23|2256.67
#2007-02-26|2274.70
#2007-02-27|2192.27
#2007-02-28|2205.41
#2007-03-01|2165.73
#2007-03-02|2171.22
#2007-03-05|2137.16
#2007-03-06|2162.76
#2007-03-07|2177.34
#2007-03-08|2189.57
#2007-03-09|2182.58
#2007-03-12|2202.38
#2007-03-13|2190.40
#2007-03-14|2144.45
#2007-03-15|2184.45
#2007-03-16|2191.79
#2007-03-19|2217.29
#2007-03-20|2221.17
#2007-03-21|2256.12
#2007-03-22|2274.64
#2007-03-23|2283.95
#2007-03-26|2272.22
#2007-03-27|2277.40
#2007-03-28|2266.87
#2007-03-29|2290.66
#2007-03-30|2299.93
#2007-04-02|2325.19
#2007-04-03|2355.58
#2007-04-04|2350.88
#2007-04-05|2356.16
#2007-04-06| .
#2007-04-09|2343.89
#2007-04-10|2389.82
#2007-04-11|2370.09
#2007-04-12|2376.69
#2007-04-13|2379.79
#2007-04-16|2405.94
#2007-04-17|2409.77
#2007-04-18|2400.66
#2007-04-19|2394.84
#2007-04-20|2404.19
#2007-04-23|2403.10
#2007-04-24|2398.21
#2007-04-25|2425.07
#2007-04-26|2418.13
#2007-04-27|2425.01
#2007-04-30|2442.48
#2007-05-01|2433.36
#2007-05-02|2438.10
#2007-05-03|2420.33
#2007-05-04|2458.72
#2007-05-07|2482.29
#2007-05-08|2435.84
#2007-05-09|2449.55
#2007-05-10|2433.13
#2007-05-11|2438.77
#2007-05-14|2437.99
#2007-05-15|2443.32
#2007-05-16|2427.17
#2007-05-17|2445.56
#2007-05-18|2472.40
#2007-05-21|2454.11
#2007-05-22|2464.43
#2007-05-23|2478.25
#2007-05-24|2452.23
#2007-05-25|2447.13
#2007-05-28| .
#2007-05-29|2470.47
#2007-05-30|2451.65
#2007-05-31|2476.61
#2007-06-01|2477.10
#2007-06-04|2478.54
#2007-06-05|2487.02
#2007-06-06|2430.35
#2007-06-07|2402.31
#2007-06-08|2387.96
#2007-06-11|2412.89
#2007-06-12|2407.28
#2007-06-13|2392.30
#2007-06-14|2437.58
#2007-06-15|2465.69
#2007-06-18|2471.52
#2007-06-19|2467.97
#2007-06-20|2475.24
#2007-06-21|2453.37
#2007-06-22|2442.16
#2007-06-25|2432.94
#2007-06-26|2412.69
#2007-06-27|2402.84
#2007-06-28|2407.34
#2007-06-29|2430.99
#2007-07-02|2458.12
#2007-07-03|2463.36
#2007-07-04| .
#2007-07-05|2454.97
#2007-07-06|2476.91
#2007-07-09|2504.11
#2007-07-10|2502.77
#2007-07-11|2504.82
#2007-07-12|2534.54
#2007-07-13|2536.31
#2007-07-16|2531.36
#2007-07-17|2514.70
#2007-07-18|2500.27
#2007-07-19|2522.38
#2007-07-20|2507.25
#2007-07-23|2507.84
#2007-07-24|2472.77
#2007-07-25|2426.49
#2007-07-26|2362.93
#2007-07-27|2347.78
#2007-07-30|2365.23
#2007-07-31|2383.96
#2007-08-01|2350.51
#2007-08-02|2364.06
#2007-08-03|2345.45
#2007-08-06|2301.26
#2007-08-07|2306.58
#2007-08-08|2308.30
#2007-08-09|2225.48
#2007-08-10|2161.45
#2007-08-13|2190.91
#2007-08-14|2177.12
#2007-08-15|2160.76
#2007-08-16|2069.49
#2007-08-17|2081.34
#2007-08-20|2101.32
#2007-08-21|2126.53
#2007-08-22|2186.63
#2007-08-23|2207.51
#2007-08-24|2226.47
#2007-08-27|2236.07
#2007-08-28|2202.61
#2007-08-29|2233.06
#2007-08-30|2250.83
#2007-08-31|2267.36
#2007-09-03| .
#2007-09-04|2273.94
#2007-09-05|2238.07
#2007-09-06|2239.37
#2007-09-07|2200.26
#2007-09-10|2168.67
#2007-09-11|2210.32
#2007-09-12|2195.93
#2007-09-13|2184.22
#2007-09-14|2158.75
#2007-09-17|2121.07
#2007-09-18|2140.45
#2007-09-19|2193.32
#2007-09-20|2179.87
#2007-09-21|2198.87
#2007-09-24|2200.70
#2007-09-25|2180.00
#2007-09-26|2193.17
#2007-09-27|2212.09
#2007-09-28|2237.58
#2007-10-01|2261.30
#2007-10-02|2265.28
#2007-10-03|2274.36
#2007-10-04|2297.09
#2007-10-05|2308.63
#2007-10-08|2299.12
#2007-10-09|2325.72
#2007-10-10|2338.95
#2007-10-11|2360.20
#2007-10-12|2348.27
#2007-10-15|2344.09
#2007-10-16|2311.60
#2007-10-17|2342.65
#2007-10-18|2318.92
#2007-10-19|2313.92
#2007-10-22|2255.13
#2007-10-23|2313.22
#2007-10-24|2288.26
#2007-10-25|2337.99
#2007-10-26|2360.14
#2007-10-29|2381.52
#2007-10-30|2369.19
#2007-10-31|2401.14
#2007-11-01|2371.32
#2007-11-02|2368.01
#2007-11-05|2330.11
#2007-11-06|2335.11
#2007-11-07|2317.36
#2007-11-08|2296.79
#2007-11-09|2256.33
#2007-11-12|2232.06
#2007-11-13|2250.63
#2007-11-14|2308.86
#2007-11-15|2281.65
#2007-11-16|2265.36
#2007-11-19|2177.68
#2007-11-20|2192.13
#2007-11-21|2117.08
#2007-11-22| .
#2007-11-23|2176.87
#2007-11-26|2187.13
#2007-11-27|2185.42
#2007-11-28|2192.94
#2007-11-29|2202.96
#2007-11-30|2234.32
#2007-12-03|2232.93
#2007-12-04|2216.90
#2007-12-05|2239.27
#2007-12-06|2222.35
#2007-12-07|2237.65
#2007-12-10|2285.92
#2007-12-11|2302.98
#2007-12-12|2305.31
#2007-12-13|2269.39
#2007-12-14|2255.13
#2007-12-17|2208.29
#2007-12-18|2215.96
#2007-12-19|2192.14
#2007-12-20|2173.83
#2007-12-21|2196.03
#2007-12-24|2200.92
#2007-12-25| .
#2007-12-26|2216.05
#2007-12-27|2236.64
#2007-12-28|2267.67
#2007-12-31|2254.71
#2008-01-01| .
#2008-01-02|2234.59
#2008-01-03|2218.52
#2008-01-04|2164.15
#2008-01-07|2112.71
#2008-01-08|2123.11
#2008-01-09|2060.09
#2008-01-10|2054.84
#2008-01-11|2065.17
#2008-01-14|2096.20
#2008-01-15|2043.14
#2008-01-16|2011.23
#2008-01-17|2015.19
#2008-01-18|1991.22
#2008-01-21| .
#2008-01-22|1904.45
#2008-01-23|1842.24
#2008-01-24|1889.33
#2008-01-25|1932.33
#2008-01-28|1918.84
#2008-01-29|1965.69
#2008-01-30|1957.33
#2008-01-31|1967.07
#2008-02-01|2017.10
#2008-02-04|2025.72
#2008-02-05|1952.26
#2008-02-06|1967.06
#2008-02-07|1905.28
#2008-02-08|1896.77
#2008-02-11|1892.93
#2008-02-12|1960.95
#2008-02-13|1946.42
#2008-02-14|1965.19
#2008-02-15|1973.74
#2008-02-18| .
#2008-02-19|2008.02
#2008-02-20|1986.13
#2008-02-21|2018.85
#2008-02-22|2000.02
#2008-02-25|2027.88
#2008-02-26|2062.37
#2008-02-27|2074.62
#2008-02-28|2052.96
#2008-02-29|2030.95
#2008-03-03|2020.18
#2008-03-04|1982.35
#2008-03-05|2050.32
#2008-03-06|2054.49
#2008-03-07|2035.13
#2008-03-10|1987.50
#2008-03-11|2004.82
#2008-03-12|2014.26
#2008-03-13|2008.77
#2008-03-14|2007.27
#2008-03-17|1964.17
#2008-03-18|2001.14
#2008-03-19|1951.31
#2008-03-20|1911.83
#2008-03-21| .
#2008-03-24|1909.11
#2008-03-25|1983.68
#2008-03-26|1989.65
#2008-03-27|2044.04
#2008-03-28|2025.39
#2008-03-31|2073.60
#2008-04-01|2092.62
#2008-04-02|2107.48
#2008-04-03|2105.25
#2008-04-04|2135.06
#2008-04-07|2150.32
#2008-04-08|2116.15
#2008-04-09|2127.82
#2008-04-10|2127.71
#2008-04-11|2112.35
#2008-04-14|2119.38
#2008-04-15|2143.56
#2008-04-16|2193.27
#2008-04-17|2177.61
#2008-04-18|2185.81
#2008-04-21|2201.77
#2008-04-22|2197.05
#2008-04-23|2187.18
#2008-04-24|2153.51
#2008-04-25|2159.70
#2008-04-28|2156.41
#2008-04-29|2145.01
#2008-04-30|2170.58
#2008-05-01|2154.06
#2008-05-02|2152.99
#2008-05-05|2166.32
#2008-05-06|2178.33
#2008-05-07|2172.53
#2008-05-08|2165.64
#2008-05-09|2150.93
#2008-05-12|2169.06
#2008-05-13|2151.35
#2008-05-14|2148.93
#2008-05-15|2157.13
#2008-05-16|2167.45
#2008-05-19|2208.73
#2008-05-20|2183.53
#2008-05-21|2240.01
#2008-05-22|2229.78
#2008-05-23|2218.67
#2008-05-26| .
#2008-05-27|2189.17
#2008-05-28|2189.01
#2008-05-29|2181.81
#2008-05-30|2203.72
#2008-06-02|2187.56
#2008-06-03|2193.21
#2008-06-04|2191.86
#2008-06-05|2215.54
#2008-06-06|2196.76
#2008-06-09|2174.66
#2008-06-10|2102.79
#2008-06-11|2079.48
#2008-06-12|2073.60
#2008-06-13|2040.51
#2008-06-16|2050.40
#2008-06-17|2079.23
#2008-06-18|2030.93
#2008-06-19|2017.64
#2008-06-20|1981.80
#2008-06-23|1964.77
#2008-06-24|1942.69
#2008-06-25|1979.11
#2008-06-26|1948.62
#2008-06-27|1948.95
#2008-06-30|1925.42
#2008-07-01|1880.87
#2008-07-02|1914.73
#2008-07-03|1886.83
#2008-07-04| .
#2008-07-07|1868.47
#2008-07-08|1843.37
#2008-07-09|1895.90
#2008-07-10|1871.98
#2008-07-11|1814.39
#2008-07-14|1839.98
#2008-07-15|1805.34
#2008-07-16|1809.42
#2008-07-17|1881.06
#2008-07-18|1905.66
#2008-07-21|1913.73
#2008-07-22|1910.26
#2008-07-23|1914.81
#2008-07-24|1866.57
#2008-07-25|1871.34
#2008-07-28|1866.17
#2008-07-29|1853.58
#2008-07-30|1871.31
#2008-07-31|1863.12
#2008-08-01|1833.65
#2008-08-04|1827.44
#2008-08-05|1843.76
#2008-08-06|1863.47
#2008-08-07|1858.38
#2008-08-08|1853.56
#2008-08-11|1894.74
#2008-08-12|1865.94
#2008-08-13|1818.35
#2008-08-14|1803.88
#2008-08-15|1778.69
#2008-08-18|1810.51
#2008-08-19|1762.54
#2008-08-20|1750.56
#2008-08-21|1760.12
#2008-08-22|1779.07
#2008-08-25|1763.70
#2008-08-26|1748.24
#2008-08-27|1753.57
#2008-08-28|1782.79
#2008-08-29|1807.11
#2008-09-01| .
#2008-09-02|1834.78
#2008-09-03|1802.85
#2008-09-04|1727.60
#2008-09-05|1680.72
#2008-09-08|1690.06
#2008-09-09|1649.69
#2008-09-10|1638.13
#2008-09-11|1621.06
#2008-09-12|1645.54
#2008-09-15|1590.03
#2008-09-16|1558.66
#2008-09-17|1519.89
#2008-09-18|1507.41
#2008-09-19|1565.95
#2008-09-22|1568.32
#2008-09-23|1545.04
#2008-09-24|1519.75
#2008-09-25|1560.36
#2008-09-26|1518.30
#2008-09-29|1451.04
#2008-09-30|1401.91
#2008-10-01|1399.82
#2008-10-02|1359.82
#2008-10-03|1359.71
#2008-10-06|1224.49
#2008-10-07|1220.78
#2008-10-08|1205.70
#2008-10-09|1192.62
#2008-10-10|1144.28
#2008-10-13|1233.94
#2008-10-14|1269.43
#2008-10-15|1211.04
#2008-10-16|1134.36
#2008-10-17|1145.41
#2008-10-20|1182.96
#2008-10-21|1150.29
#2008-10-22|1074.31
#2008-10-23|1035.44
#2008-10-24|1014.11
#2008-10-27| 957.00
#2008-10-28| 958.35
#2008-10-29|1019.34
#2008-10-30|1022.66
#2008-10-31|1032.86
#2008-11-03|1066.80
#2008-11-04|1130.36
#2008-11-05|1124.90
#2008-11-06|1061.71
#2008-11-07|1057.66
#2008-11-10|1063.12
#2008-11-11|1006.41
#2008-11-12| 983.21
#2008-11-13| 981.21
#2008-11-14| 978.13
#2008-11-17| 946.11
#2008-11-18| 944.46
#2008-11-19| 934.30
#2008-11-20| 901.44
#2008-11-21| 854.83
#2008-11-24| 906.13
#2008-11-25| 938.56
#2008-11-26| 939.36
#2008-11-27| .
#2008-11-28| 948.61
#2008-12-01| 907.36
#2008-12-02| 921.95
#2008-12-03| 920.98
#2008-12-04| 925.18
#2008-12-05| 909.58
#2008-12-08| 945.88
#2008-12-09| 965.02
#2008-12-10| 992.76
#2008-12-11|1017.87
#2008-12-12|1017.59
#2008-12-15|1028.82
#2008-12-16|1054.37
#2008-12-17|1122.21
#2008-12-18|1129.00
#2008-12-19|1128.64
#2008-12-22|1102.99
#2008-12-23|1098.64
#2008-12-24|1102.15
#2008-12-25| .
#2008-12-26|1107.46
#2008-12-29|1137.30
#2008-12-30|1147.73
#2008-12-31|1127.93
#2009-01-01| .
#2009-01-02|1149.74
#2009-01-05|1136.66
#2009-01-06|1139.14
#2009-01-07|1157.49
#2009-01-08|1162.44
#2009-01-09|1123.53
#2009-01-12|1093.54
#2009-01-13|1062.34
#2009-01-14|1019.65
#2009-01-15|1008.77
#2009-01-16|1044.43
#2009-01-19| .
#2009-01-20|1014.36
#2009-01-21|1009.02
#2009-01-22|1004.33
#2009-01-23| 977.79
#2009-01-26|1021.40
#2009-01-27|1015.03
#2009-01-28|1033.50
#2009-01-29|1019.90
#2009-01-30|1002.78
#2009-02-02| 979.39
#2009-02-03| 989.08
#2009-02-04|1005.29
#2009-02-05|1008.28
#2009-02-06|1026.23
#2009-02-09|1042.80
#2009-02-10|1029.49
#2009-02-11|1007.87
#2009-02-12| 979.61
#2009-02-13|1000.79
#2009-02-16| .
#2009-02-17| 933.62
#2009-02-18| 922.33
#2009-02-19| 938.36
#2009-02-20| 901.08
#2009-02-23| 876.13
#2009-02-24| 849.79
#2009-02-25| 849.35
#2009-02-26| 862.98
#2009-02-27| 845.60
#2009-03-02| 812.70
#2009-03-03| 809.15
#2009-03-04| 837.33
#2009-03-05| 797.74
#2009-03-06| 801.47
#2009-03-09| 786.56
#2009-03-10| 822.12
#2009-03-11| 813.31
#2009-03-12| 806.53
#2009-03-13| 791.48
#2009-03-16| 833.85
#2009-03-17| 828.06
#2009-03-18| 836.86
#2009-03-19| 873.43
#2009-03-20| 864.49
#2009-03-23| 896.39
#2009-03-24| 892.17
#2009-03-25| 916.50
#2009-03-26| 931.68
#2009-03-27| 924.82
#2009-03-30| 868.67
#2009-03-31| 906.50
#2009-04-01| 925.71
#2009-04-02| 953.14
#2009-04-03| 957.86
#2009-04-06| 947.43
#2009-04-07| 934.87
#2009-04-08| 955.77
#2009-04-09| 976.84
#2009-04-10| .
#2009-04-13| 985.12
#2009-04-14| 981.65
#2009-04-15| 973.04
#2009-04-16| 980.92
#2009-04-17| 980.25
#2009-04-20| 939.78
#2009-04-21| 950.74
#2009-04-22| 992.92
#2009-04-23| 996.83
#2009-04-24|1046.65
#2009-04-27|1032.48
#2009-04-28|1010.18
#2009-04-29|1077.15
#2009-04-30|1074.02
#2009-05-01|1074.18
#2009-05-04|1122.98
#2009-05-05|1114.63
#2009-05-06|1122.56
#2009-05-07|1104.65
#2009-05-08|1126.46
#2009-05-11|1107.16
#2009-05-12|1113.54
#2009-05-13|1077.49
#2009-05-14|1096.99
#2009-05-15|1106.24
#2009-05-18|1094.48
#2009-05-19|1121.33
#2009-05-20|1165.16
#2009-05-21|1129.34
#2009-05-22|1163.87
#2009-05-25| .
#2009-05-26|1174.03
#2009-05-27|1165.30
#2009-05-28|1163.39
#2009-05-29|1178.13
#2009-06-01|1211.93
#2009-06-02|1233.99
#2009-06-03|1207.53
#2009-06-04|1197.41
#2009-06-05|1182.27
#2009-06-08|1144.02
#2009-06-09|1159.66
#2009-06-10|1171.00
#2009-06-11|1178.97
#2009-06-12|1163.45
#2009-06-15|1128.19
#2009-06-16|1126.67
#2009-06-17|1089.26
#2009-06-18|1104.33
#2009-06-19|1118.61
#2009-06-22|1083.33
#2009-06-23|1097.48
#2009-06-24|1125.81
#2009-06-25|1115.03
#2009-06-26|1140.61
#2009-06-29|1164.98
#2009-06-30|1170.12
#2009-07-01|1192.92
#2009-07-02|1165.71
#2009-07-03| .
#2009-07-06|1139.30
#2009-07-07|1138.48
#2009-07-08|1117.90
#2009-07-09|1125.97
#2009-07-10|1106.60
#2009-07-13|1129.28
#2009-07-14|1135.20
#2009-07-15|1169.12
#2009-07-16|1170.96
#2009-07-17|1181.02
#2009-07-20|1200.58
#2009-07-21|1225.51
#2009-07-22|1232.23
#2009-07-23|1247.92
#2009-07-24|1238.29
#2009-07-27|1248.93
#2009-07-28|1235.62
#2009-07-29|1245.20
#2009-07-30|1262.50
#2009-07-31|1283.26
#2009-08-03|1325.41
#2009-08-04|1320.91
#2009-08-05|1334.20
#2009-08-06|1334.46
#2009-08-07|1321.59
#2009-08-10|1326.22
#2009-08-11|1295.47
#2009-08-12|1317.42
#2009-08-13|1346.34
#2009-08-14|1326.83
#2009-08-17|1268.24
#2009-08-18|1287.49
#2009-08-19|1287.72
#2009-08-20|1309.63
#2009-08-21|1346.39
#2009-08-24|1386.36
#2009-08-25|1392.06
#2009-08-26|1367.69
#2009-08-27|1364.91
#2009-08-28|1392.14
#2009-08-31|1371.61
#2009-09-01|1348.68
#2009-09-02|1319.46
#2009-09-03|1349.85
#2009-09-04|1361.26
#2009-09-07| .
#2009-09-08|1426.38
#2009-09-09|1448.86
#2009-09-10|1446.53
#2009-09-11|1462.44
#2009-09-14|1464.88
#2009-09-15|1463.08
#2009-09-16|1491.63
#2009-09-17|1496.43
#2009-09-18|1495.91
#2009-09-21|1463.24
#2009-09-22|1482.91
#2009-09-23|1480.71
#2009-09-24|1458.83
#2009-09-25|1454.20
#2009-09-28|1481.41
#2009-09-29|1471.66
#2009-09-30|1478.33
#2009-10-01|1462.53
#2009-10-02|1442.40
#2009-10-05|1461.30
#2009-10-06|1511.12
#2009-10-07|1498.88
#2009-10-08|1533.57
#2009-10-09|1534.27
#2009-10-12|1559.61
#2009-10-13|1549.75
#2009-10-14|1573.83
#2009-10-15|1575.49
#2009-10-16|1560.16
#2009-10-19|1572.26
#2009-10-20|1559.44
#2009-10-21|1556.17
#2009-10-22|1547.83
#2009-10-23|1537.19
#2009-10-26|1500.80
#2009-10-27|1471.22
#2009-10-28|1429.52
#2009-10-29|1468.33
#2009-10-30|1420.77
#2009-11-02|1438.81
#2009-11-03|1414.68
#2009-11-04|1461.01
#2009-11-05|1479.52
#2009-11-06|1481.34
#2009-11-09|1507.67
#2009-11-10|1476.38
#2009-11-11|1495.40
#2009-11-12|1485.09
#2009-11-13|1483.44
#2009-11-16|1512.65
#2009-11-17|1498.60
#2009-11-18|1518.63
#2009-11-19|1472.29
#2009-11-20|1463.00
#2009-11-23|1488.96
#2009-11-24|1474.43
#2009-11-25|1482.75
#2009-11-26| .
#2009-11-27|1430.99
#2009-11-30|1421.35
#2009-12-01|1463.66
#2009-12-02|1471.78
#2009-12-03|1470.48
#2009-12-04|1460.29
#2009-12-07|1452.15
#2009-12-08|1418.46
#2009-12-09|1406.93
#2009-12-10|1414.95
#2009-12-11|1421.47
#2009-12-14|1434.49
#2009-12-15|1423.66
#2009-12-16|1439.41
#2009-12-17|1408.58
#2009-12-18|1390.77
#2009-12-21|1400.85
#2009-12-22|1402.58
#2009-12-23|1408.86
#2009-12-24|1411.27
#2009-12-25| .
#2009-12-28|1421.73
#2009-12-29|1431.84
#2009-12-30|1426.57
#2009-12-31|1431.21
#2010-01-01| .
#2010-01-04|1463.56
#2010-01-05|1466.65
#2010-01-06|1471.11
#2010-01-07|1471.25
#2010-01-08|1484.90
#2010-01-11|1510.44
#2010-01-12|1493.17
#2010-01-13|1494.82
#2010-01-14|1505.07
#2010-01-15|1483.80
#2010-01-18| .
#2010-01-19|1477.05
#2010-01-20|1424.06
#2010-01-21|1407.03
#2010-01-22|1396.97
#2010-01-25|1395.78
#2010-01-26|1395.49
#2010-01-27|1386.64
#2010-01-28|1363.97
#2010-01-29|1355.35
#2010-02-01|1357.91
#2010-02-02|1382.16
#2010-02-03|1369.56
#2010-02-04|1310.01
#2010-02-05|1270.80
#2010-02-08|1260.18
#2010-02-09|1263.90
#2010-02-10|1258.11
#2010-02-11|1249.98
#2010-02-12|1232.75
#2010-02-15| .
#2010-02-16|1252.35
#2010-02-17|1273.51
#2010-02-18|1271.83
#2010-02-19|1265.87
#2010-02-22|1272.91
#2010-02-23|1255.31
#2010-02-24|1257.73
#2010-02-25|1220.19
#2010-02-26|1246.00
#2010-03-01|1254.58
#2010-03-02|1270.21
#2010-03-03|1304.73
#2010-03-04|1302.79
#2010-03-05|1325.06
#2010-03-08|1319.23
#2010-03-09|1307.45
#2010-03-10|1323.39
#2010-03-11|1326.65
#2010-03-12|1330.41
#2010-03-15|1310.34
#2010-03-16|1331.95
#2010-03-17|1331.71
#2010-03-18|1317.20
#2010-03-19|1312.30
#2010-03-22|1315.14
#2010-03-23|1327.91
#2010-03-24|1317.60
#2010-03-25|1326.04
#2010-03-26|1325.43
#2010-03-29|1333.62
#2010-03-30|1323.92
#2010-03-31|1324.78
#2010-04-01|1347.02
#2010-04-02| .
#2010-04-05|1343.93
#2010-04-06|1340.98
#2010-04-07|1352.79
#2010-04-08|1342.25
#2010-04-09|1371.14
#2010-04-12|1384.40
#2010-04-13|1372.65
#2010-04-14|1386.58
#2010-04-15|1386.83
#2010-04-16|1360.59
#2010-04-19|1336.79
#2010-04-20|1360.89
#2010-04-21|1350.33
#2010-04-22|1303.89
#2010-04-23|1323.28
#2010-04-26|1323.64
#2010-04-27|1279.81
#2010-04-28|1241.39
#2010-04-29|1263.83
#2010-04-30|1257.50
#2010-05-03|1249.00
#2010-05-04|1182.48
#2010-05-05|1143.72
#2010-05-06|1103.94
#2010-05-07|1065.81
#2010-05-10|1160.25
#2010-05-11|1143.74
#2010-05-12|1164.20
#2010-05-13|1147.80
#2010-05-14|1074.94
#2010-05-17|1056.98
#2010-05-18|1087.05
#2010-05-19|1060.38
#2010-05-20|1040.64
#2010-05-21|1068.38
#2010-05-24|1025.35
#2010-05-25| 987.35
#2010-05-26|1013.73
#2010-05-27|1046.51
#2010-05-28|1043.01
#2010-05-31| .
#2010-06-01|1037.55
#2010-06-02|1029.05
#2010-06-03|1043.01
#2010-06-04|1002.73
#2010-06-07| 985.76
#2010-06-08| 978.26
#2010-06-09|1011.97
#2010-06-10|1039.93
#2010-06-11|1052.16
#2010-06-14|1084.48
#2010-06-15|1097.42
#2010-06-16|1091.36
#2010-06-17|1102.98
#2010-06-18|1101.51
#2010-06-21|1109.53
#2010-06-22|1096.54
#2010-06-23|1077.85
#2010-06-24|1055.89
#2010-06-25|1050.45
#2010-06-28|1065.53
#2010-06-29|1012.02
#2010-06-30|1020.81
#2010-07-01|1021.13
#2010-07-02|1038.49
#2010-07-05| .
#2010-07-06|1066.50
#2010-07-07|1081.03
#2010-07-08|1091.20
#2010-07-09|1094.16
#2010-07-12|1086.41
#2010-07-13|1112.41
#2010-07-14|1107.60
#2010-07-15|1104.68
#2010-07-16|1094.17
#2010-07-19|1091.43
#2010-07-20|1072.33
#2010-07-21|1074.93
#2010-07-22|1111.50
#2010-07-23|1107.54
#2010-07-26|1130.44
#2010-07-27|1126.33
#2010-07-28|1127.51
#2010-07-29|1121.40
#2010-07-30|1113.96
#2010-08-02|1149.70
#2010-08-03|1153.62
#2010-08-04|1143.26
#2010-08-05|1143.40
#2010-08-06|1146.82
#2010-08-09|1153.06
#2010-08-10|1129.86
#2010-08-11|1086.93
#2010-08-12|1072.71
#2010-08-13|1070.05
#2010-08-16|1077.87
#2010-08-17|1097.55
#2010-08-18|1088.48
#2010-08-19|1076.96
#2010-08-20|1038.30
#2010-08-23|1036.98
#2010-08-24|1015.08
#2010-08-25|1006.46
#2010-08-26|1027.38
#2010-08-27|1028.13
#2010-08-30|1025.96
#2010-08-31|1031.80
#2010-09-01|1068.80
#2010-09-02|1073.60
#2010-09-03|1079.05
#2010-09-06| .
#2010-09-07|1069.77
#2010-09-08|1079.00
#2010-09-09|1085.55
#2010-09-10|1091.63
#2010-09-13|1102.01
#2010-09-14|1115.58
#2010-09-15|1114.73
#2010-09-16|1112.68
#2010-09-17|1107.72
#2010-09-20|1125.06
#2010-09-21|1138.82
#2010-09-22|1145.94
#2010-09-23|1130.95
#2010-09-24|1162.23
#2010-09-27|1166.54
#2010-09-28|1177.03
#2010-09-29|1179.88
#2010-09-30|1184.64
#2010-10-01|1192.61
#2010-10-04|1178.20
#2010-10-05|1214.57
#2010-10-06|1226.91
#2010-10-07|1234.37
#2010-10-08|1238.63
#2010-10-11|1248.06
#2010-10-12|1241.59
#2010-10-13|1269.97
#2010-10-14|1282.73
#2010-10-15|1271.29
#2010-10-18|1273.11
#2010-10-19|1248.31
#2010-10-20|1268.74
#2010-10-21|1283.13
#2010-10-22|1280.55
#2010-10-25|1287.75
#2010-10-26|1277.43
#2010-10-27|1270.05
#2010-10-28|1290.42
#2010-10-29|1290.31
#2010-11-01|1277.09
#2010-11-02|1295.28
#2010-11-03|1283.17
#2010-11-04|1309.40
#2010-11-05|1278.93
#2010-11-08|1258.86
#2010-11-09|1279.17
#2010-11-10|1246.17
#2010-11-11|1220.29
#2010-11-12|1216.13
#2010-11-15|1214.35
#2010-11-16|1181.83
#2010-11-17|1187.83
#2010-11-18|1197.64
#2010-11-19|1209.31
#2010-11-22|1171.84
#2010-11-23|1137.45
#2010-11-24|1149.43
#2010-11-25| .
#2010-11-26|1144.15
#2010-11-29|1111.93
#2010-11-30|1090.42
#2010-12-01|1105.59
#2010-12-02|1140.34
#2010-12-03|1159.73
#2010-12-06|1137.86
#2010-12-07|1148.83
#2010-12-08|1142.83
#2010-12-09|1137.69
#2010-12-10|1145.68
#2010-12-13|1169.86
#2010-12-14|1171.11
#2010-12-15|1164.88
#2010-12-16|1153.48
#2010-12-17|1146.92
#2010-12-20|1146.06
#2010-12-21|1162.52
#2010-12-22|1162.16
#2010-12-23|1161.25
#2010-12-24| .
#2010-12-27|1159.00
#2010-12-28|1153.49
#2010-12-29|1160.97
#2010-12-30|1168.36
#2010-12-31|1180.11
#2011-01-03|1190.93
#2011-01-04|1182.55
#2011-01-05|1164.27
#2011-01-06|1174.72
#2011-01-07|1167.02
#2011-01-10|1139.46
#2011-01-11|1152.81
#2011-01-12|1189.06
#2011-01-13|1217.07
#2011-01-14|1244.16
#2011-01-17| .
#2011-01-18|1262.94
#2011-01-19|1275.55
#2011-01-20|1258.60
#2011-01-21|1301.49
#2011-01-24|1311.16
#2011-01-25|1304.58
#2011-01-26|1309.50
#2011-01-27|1326.97
#2011-01-28|1306.62
#2011-01-31|1310.71
#2011-02-01|1326.04
#2011-02-02|1316.08
#2011-02-03|1296.29
#2011-02-04|1301.49
#2011-02-07|1308.07
#2011-02-08|1326.10
#2011-02-09|1337.97
#2011-02-10|1328.58
#2011-02-11|1331.55
#2011-02-14|1327.25
#2011-02-15|1328.94
#2011-02-16|1327.46
#2011-02-17|1323.33
#2011-02-18|1328.26
#2011-02-21| .
#2011-02-22|1289.26
#2011-02-23|1284.18
#2011-02-24|1281.49
#2011-02-25|1297.76
#2011-02-28|1313.80
#2011-03-01|1323.41
#2011-03-02|1324.02
#2011-03-03|1324.37
#2011-03-04|1310.61
#2011-03-07|1326.88
#2011-03-08|1316.90
#2011-03-09|1327.16
#2011-03-10|1299.27
#2011-03-11|1285.23
#2011-03-14|1288.63
#2011-03-15|1272.89
#2011-03-16|1247.89
#2011-03-17|1266.81
#2011-03-18|1289.10
#2011-03-21|1319.50
#2011-03-22|1313.38
#2011-03-23|1309.69
#2011-03-24|1329.45
#2011-03-25|1318.37
#2011-03-28|1322.53
#2011-03-29|1320.25
#2011-03-30|1332.25
#2011-03-31|1333.86
#2011-04-01|1339.91
#2011-04-04|1360.73
#2011-04-05|1351.44
#2011-04-06|1366.91
#2011-04-07|1352.41
#2011-04-08|1370.68
#2011-04-11|1367.73
#2011-04-12|1351.60
#2011-04-13|1367.63
#2011-04-14|1352.66
#2011-04-15|1357.19
#2011-04-18|1315.86
#2011-04-19|1332.19
#2011-04-20|1377.19
#2011-04-21|1387.31
#2011-04-22| .
#2011-04-25|1386.31
#2011-04-26|1405.41
#2011-04-27|1414.48
#2011-04-28|1433.45
#2011-04-29|1442.64
#2011-05-02|1443.23
#2011-05-03|1435.43
#2011-05-04|1415.68
#2011-05-05|1387.43
#2011-05-06|1394.21
#2011-05-09|1360.66
#2011-05-10|1387.91
#2011-05-11|1389.89
#2011-05-12|1370.06
#2011-05-13|1351.16
#2011-05-16|1352.90
#2011-05-17|1333.42
#2011-05-18|1340.07
#2011-05-19|1345.22
#2011-05-20|1324.82
#2011-05-23|1270.52
#2011-05-24|1277.37
#2011-05-25|1278.93
#2011-05-26|1269.27
#2011-05-27|1288.56
#2011-05-30| .
#2011-05-31|1319.42
#2011-06-01|1322.41
#2011-06-02|1312.60
#2011-06-03|1320.17
#2011-06-06|1312.66
#2011-06-07|1320.53
#2011-06-08|1287.19
#2011-06-09|1292.82
#2011-06-10|1255.69
#2011-06-13|1252.62
#2011-06-14|1274.47
#2011-06-15|1236.84
#2011-06-16|1213.00
#2011-06-17|1227.67
#2011-06-20|1214.89
#2011-06-21|1245.04
#2011-06-22|1240.55
#2011-06-23|1185.75
#2011-06-24|1188.77
#2011-06-27|1201.16
#2011-06-28|1209.39
#2011-06-29|1248.44
#2011-06-30|1269.76
#2011-07-01|1266.73
#2011-07-04| .
#2011-07-05|1241.96
#2011-07-06|1204.98
#2011-07-07|1218.53
#2011-07-08|1180.72
#2011-07-11|1123.29
#2011-07-12|1113.20
#2011-07-13|1160.93
#2011-07-14|1149.17
#2011-07-15|1133.87
#2011-07-18|1095.28
#2011-07-19|1122.63
#2011-07-20|1139.77
#2011-07-21|1169.54
#2011-07-22|1176.43
#2011-07-25|1160.28
#2011-07-26|1154.22
#2011-07-27|1125.43
#2011-07-28|1077.24
#2011-07-29|1069.72
#2011-08-01|1024.41
#2011-08-02| 993.59
#2011-08-03| 993.18
#2011-08-04| 944.32
#2011-08-05| 937.90
#2011-08-08| 903.75
#2011-08-09| 916.08
#2011-08-10| 871.89
#2011-08-11| 911.89
#2011-08-12| 942.10
#2011-08-15| 957.35
#2011-08-16| 947.88
#2011-08-17| 948.34
#2011-08-18| 879.05
#2011-08-19| 878.08
#2011-08-22| 886.41
#2011-08-23| 882.37
#2011-08-24| 896.74
#2011-08-25| 903.23
#2011-08-26| 902.52
#2011-08-29| 933.93
#2011-08-30| 934.20
#2011-08-31| 963.66
#2011-09-01| 957.98
#2011-09-02| 915.17
#2011-09-05| .
#2011-09-06| 850.54
#2011-09-07| 879.99
#2011-09-08| 875.67
#2011-09-09| 826.26
#2011-09-12| 799.54
#2011-09-13| 806.32
#2011-09-14| 853.83
#2011-09-15| 881.15
#2011-09-16| 897.64
#2011-09-19| 858.58
#2011-09-20| 870.02
#2011-09-21| 863.90
#2011-09-22| 801.31
#2011-09-23| 804.15
#2011-09-26| 826.99
#2011-09-27| 870.43
#2011-09-28| 869.23
#2011-09-29| 882.29
#2011-09-30| 851.96
#2011-10-03| 821.84
#2011-10-04| 785.61
#2011-10-05| 810.70
#2011-10-06| 856.71
#2011-10-07| 854.38
#2011-10-10| 897.71
#2011-10-11| 896.62
#2011-10-12| 947.30
#2011-10-13| 912.49
#2011-10-14| 940.13
#2011-10-17| 909.95
#2011-10-18| 916.14
#2011-10-19| 925.66
#2011-10-20| 887.62
#2011-10-21| 920.93
#2011-10-24| 951.58
#2011-10-25| 948.27
#2011-10-26| 951.45
#2011-10-27|1018.33
#2011-10-28|1006.51
#2011-10-31| 937.32
#2011-11-01| 872.72
#2011-11-02| 891.71
#2011-11-03| 934.66
#2011-11-04| 906.02
#2011-11-07| 914.69
#2011-11-08| 910.42
#2011-11-09| 853.39
#2011-11-10| 876.34
#2011-11-11| 916.72
#2011-11-14| 889.98
#2011-11-15| 858.07
#2011-11-16| 868.58
#2011-11-17| 854.27
#2011-11-18| 849.62
#2011-11-21| 800.08
#2011-11-22| 800.18
#2011-11-23| 773.26
#2011-11-24| .
#2011-11-25| 770.11
#2011-11-28| 808.88
#2011-11-29| 808.09
#2011-11-30| 859.61
#2011-12-01| 859.28
#2011-12-02| 870.35
#2011-12-05| 903.27
#2011-12-06| 883.69
#2011-12-07| 877.61
#2011-12-08| 830.30
#2011-12-09| 861.12
#2011-12-12| 821.79
#2011-12-13| 814.32
#2011-12-14| 778.01
#2011-12-15| 783.05
#2011-12-16| 799.55
#2011-12-19| 793.14
#2011-12-20| 829.14
#2011-12-21| 815.60
#2011-12-22| 829.12
#2011-12-23| 827.90
#2011-12-26| .
#2011-12-27| 828.04
#2011-12-28| 819.00
#2011-12-29| 818.90
#2011-12-30| 831.54
#2012-01-02| .
#2012-01-03| 879.09
#2012-01-04| 866.32
#2012-01-05| 837.61
#2012-01-06| 835.25
#2012-01-09| 820.97
#2012-01-10| 842.10
#2012-01-11| 836.09
#2012-01-12| 854.35
#2012-01-13| 834.78
#2012-01-16| .
#2012-01-17| 860.09
#2012-01-18| 865.10
#2012-01-19| 891.68
#2012-01-20| 911.46
#2012-01-23| 947.20
#2012-01-24| 930.51
#2012-01-25| 930.80
#2012-01-26| 959.18
#2012-01-27| 947.78
#2012-01-30| 929.26
#2012-01-31| 915.44
#2012-02-01| 950.87
#2012-02-02| 953.86
#2012-02-03| 971.93
#2012-02-06| 954.65
#2012-02-07| 956.26
#2012-02-08| 961.43
#2012-02-09| 973.69
#2012-02-10| 947.63
#2012-02-13| 954.66
#2012-02-14| 948.27
#2012-02-15| 949.35
#2012-02-16| 951.84
#2012-02-17| 993.98
#2012-02-20| .
#2012-02-21|1017.46
#2012-02-22|1004.20
#2012-02-23| 997.08
#2012-02-24|1013.85
#2012-02-27| 992.69
#2012-02-28| 998.43
#2012-02-29| 998.57
#2012-03-01|1015.44
#2012-03-02|1009.41
#2012-03-05|1001.81
#2012-03-06| 951.10
#2012-03-07| 951.91
#2012-03-08| 998.38
#2012-03-09| 986.09
#2012-03-12| 993.06
#2012-03-13|1009.90
#2012-03-14|1007.46
#2012-03-15|1006.39
#2012-03-16|1011.00
#2012-03-19|1026.53
#2012-03-20|1006.67
#2012-03-21|1001.48
#2012-03-22| 978.87
#2012-03-23| 995.27
#2012-03-26|1008.77
#2012-03-27|1017.82
#2012-03-28|1011.33
#2012-03-29| 985.78
#2012-03-30| 993.45
#2012-04-02| 997.38
#2012-04-03| 989.19
#2012-04-04| 935.89
#2012-04-05| 946.61
#2012-04-06| .
#2012-04-09| 947.16
#2012-04-10| 903.14
#2012-04-11| 924.77
#2012-04-12| 951.44
#2012-04-13| 927.36
#2012-04-16| 931.07
#2012-04-17| 965.32
#2012-04-18| 946.58
#2012-04-19| 936.67
#2012-04-20| 932.43
#2012-04-23| 879.02
#2012-04-24| 903.05
#2012-04-25| 939.66
#2012-04-26| 940.46
#2012-04-27| 968.79
#2012-04-30| 951.76
#2012-05-01| 951.00
#2012-05-02| 918.96
#2012-05-03| 923.05
#2012-05-04| 900.29
#2012-05-07| 910.35
#2012-05-08| 877.92
#2012-05-09| 870.31
#2012-05-10| 874.32
#2012-05-11| 878.89
#2012-05-14| 849.30
#2012-05-15| 831.64
#2012-05-16| 819.28
#2012-05-17| 811.32
#2012-05-18| 804.64
#2012-05-21| 815.18
#2012-05-22| 852.80
#2012-05-23| 802.16
#2012-05-24| 807.10
#2012-05-25| 800.71
#2012-05-28| .
#2012-05-29| 822.86
#2012-05-30| 801.82
#2012-05-31| 804.43
#2012-06-01| 782.87
#2012-06-04| 782.64
#2012-06-05| 779.74
#2012-06-06| 812.13
#2012-06-07| 833.27
#2012-06-08| 807.19
#2012-06-11| 797.59
#2012-06-12| 785.16
#2012-06-13| 773.99
#2012-06-14| 781.54
#2012-06-15| 805.51
#2012-06-18| 799.15
#2012-06-19| 820.12
#2012-06-20| 839.44
#2012-06-21| 833.08
#2012-06-22| 815.77
#2012-06-25| 781.58
#2012-06-26| 764.46
#2012-06-27| 776.32
#2012-06-28| 772.88
#2012-06-29| 840.57
#2012-07-02| 840.66
#2012-07-03| 856.55
#2012-07-04| .
#2012-07-05| 834.78
#2012-07-06| 805.87
#2012-07-09| 802.38
#2012-07-10| 814.90
#2012-07-11| 796.59
#2012-07-12| 777.50
#2012-07-13| 794.89
#2012-07-16| 797.45
#2012-07-17| 789.00
#2012-07-18| 797.96
#2012-07-19| 812.82
#2012-07-20| 786.26
#2012-07-23| 760.01
#2012-07-24| 749.57
#2012-07-25| 767.94
#2012-07-26| 809.24
#2012-07-27| 841.20
#2012-07-30| 851.18
#2012-07-31| 844.83
#2012-08-01| 845.56
#2012-08-02| 807.91
#2012-08-03| 853.32
#2012-08-06| 876.81
#2012-08-07| 888.03
#2012-08-08| 879.06
#2012-08-09| 879.57
#2012-08-10| 879.36
#2012-08-13| 879.05
#2012-08-14| 882.52
#2012-08-15| 879.69
#2012-08-16| 889.07
#2012-08-17| 903.18
#2012-08-20| 888.20
#2012-08-21| 921.12
#2012-08-22| 910.57
#2012-08-23| 911.61
#2012-08-24| 899.24
#2012-08-27| 902.75
#2012-08-28| 898.92
#2012-08-29| 891.23
#2012-08-30| 879.02
#2012-08-31| 894.92
#2012-09-03| .
#2012-09-04| 897.68
#2012-09-05| 894.30
#2012-09-06| 927.48
#2012-09-07| 962.93
#2012-09-10| 960.83
#2012-09-11| 966.69
#2012-09-12| 981.66
#2012-09-13| 968.08
#2012-09-14|1016.52
#2012-09-17|1015.43
#2012-09-18| 993.54
#2012-09-19| 995.61
#2012-09-20| 977.19
#2012-09-21| 985.81
#2012-09-24| 972.13
#2012-09-25| 975.13
#2012-09-26| 942.77
#2012-09-27| 948.62
#2012-09-28| 932.78
#2012-10-01| 966.32
#2012-10-02| 970.49
#2012-10-03| 967.58
#2012-10-04| 971.02
#2012-10-05| 995.76
#2012-10-08| 975.41
#2012-10-09| 963.68
#2012-10-10| 956.58
#2012-10-11| 969.77
#2012-10-12| 971.94
#2012-10-15| 969.47
#2012-10-16| 993.16
#2012-10-17|1011.75
#2012-10-18|1008.91
#2012-10-19| 986.75
#2012-10-22| 992.73
#2012-10-23| 968.29
#2012-10-24| 974.14
#2012-10-25| 978.49
#2012-10-26| 981.34
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 993.72
#2012-11-01|1007.53
#2012-11-02| 994.68
#2012-11-05| 987.87
#2012-11-06| 995.97
#2012-11-07| 968.86
#2012-11-08| 959.46
#2012-11-09| 954.41
#2012-11-12| 947.93
#2012-11-13| 947.98
#2012-11-14| 951.27
#2012-11-15| 951.08
#2012-11-16| 936.19
#2012-11-19| 960.01
#2012-11-20| 965.78
#2012-11-21| 968.30
#2012-11-22| .
#2012-11-23| 995.75
#2012-11-26| 980.92
#2012-11-27| 978.51
#2012-11-28| 970.77
#2012-11-29|1003.69
#2012-11-30|1000.00
#2012-12-03|1004.61
#2012-12-04|1006.99
#2012-12-05|1005.94
#2012-12-06|1002.27
#2012-12-07| 992.01
#2012-12-10| 973.66
#2012-12-11| 987.08
#2012-12-12| 999.60
#2012-12-13|1010.26
#2012-12-14|1018.44
#2012-12-17|1028.06
#2012-12-18|1042.08
#2012-12-19|1056.34
#2012-12-20|1065.39
#2012-12-21|1055.46
#2012-12-24|1057.10
#2012-12-25|1057.10
#2012-12-26|1059.26
#2012-12-27|1063.81
#2012-12-28|1058.81
#2012-12-31|1055.84
#2013-01-01|1055.84
#2013-01-02|1092.35
#2013-01-03|1090.55
#2013-01-04|1089.63
#2013-01-07|1086.26
#2013-01-08|1085.96
#2013-01-09|1100.66
#2013-01-10|1122.30
#2013-01-11|1135.80
#2013-01-14|1123.45
#2013-01-15|1119.89
#2013-01-16|1115.56
#2013-01-17|1136.22
#2013-01-18|1127.79
#2013-01-21|1147.88
#2013-01-22|1163.10
#2013-01-23|1159.26
#2013-01-24|1165.46
#2013-01-25|1175.19
#2013-01-28|1186.89
#2013-01-29|1179.33
#2013-01-30|1173.48
#2013-01-31|1172.72
#2013-02-01|1191.07
#2013-02-04|1132.13
#2013-02-05|1140.82
#2013-02-06|1153.47
#2013-02-07|1141.90
#2013-02-08|1154.65
#2013-02-11|1150.24
#2013-02-12|1150.52
#2013-02-13|1158.81
#2013-02-14|1145.33
#2013-02-15|1144.39
#2013-02-18|1137.43
#2013-02-19|1151.63
#2013-02-20|1151.55
#2013-02-21|1108.43
#2013-02-22|1106.64
#2013-02-25|1117.97
#2013-02-26|1074.84
#2013-02-27|1097.69
#2013-02-28|1111.23
#2013-03-01|1083.00
#2013-03-04|1073.64
#2013-03-05|1092.23
#2013-03-06|1087.03
#2013-03-07|1098.55
#2013-03-08|1103.68
#2013-03-11| .
#2013-03-12|1092.34
#2013-03-13|1077.27
#2013-03-14|1094.22
#2013-03-15|1094.21
#2013-03-18|1082.02
#2013-03-19|1059.71
#2013-03-20|1079.00
#2013-03-21|1076.70
#2013-03-22|1087.56
#2013-03-25|1068.26
#2013-03-26|1062.82
#2013-03-27|1059.18
#2013-03-28|1053.78
#2013-03-29| .
#2013-04-01|1054.27
#2013-04-02|1061.88
#2013-04-03|1046.12
#2013-04-04|1032.82
#2013-04-05|1050.21
#2013-04-08|1042.26
#2013-04-09|1050.59
#2013-04-10|1079.72
#2013-04-11|1087.26
#2013-04-12|1074.92
#2013-04-15|1055.30
#2013-04-16|1057.55
#2013-04-17|1034.17
#2013-04-18|1039.33
#2013-04-19|1055.69
#2013-04-22|1055.88
#2013-04-23|1076.07
#2013-04-24|1071.06
#2013-04-25|1083.67
#2013-04-26|1079.37
#2013-04-29|1104.08
#2013-04-30|1095.63
#2013-05-01|1096.38
#2013-05-02|1081.72
#2013-05-03|1094.28
#2013-05-06|1088.50
#2013-05-07|1099.69
#2013-05-08|1125.34
#2013-05-09|1110.61
#2013-05-10|1116.28
#2013-05-13|1119.43
#2013-05-14|1120.09
#2013-05-15|1109.56
#2013-05-16|1120.56
#2013-05-17|1116.34
#2013-05-20|1129.74
#2013-05-21|1132.84
#2013-05-22|1139.75
#2013-05-23|1107.55
#2013-05-24|1104.89
#2013-05-27|1121.21
#2013-05-28|1131.56
#2013-05-29|1118.35
#2013-05-30|1139.50
#2013-05-31|1119.45
#2013-06-03|1123.00
#2013-06-04|1124.97
#2013-06-05|1128.40
#2013-06-06|1126.87
#2013-06-07|1126.31
#2013-06-10|1128.03
#2013-06-11|1117.91
#2013-06-12|1098.27
#2013-06-13|1086.24
#2013-06-14|1096.94
#2013-06-17|1105.42
#2013-06-18|1108.06
#2013-06-19|1104.79
#2013-06-20|1069.55
#2013-06-21|1045.56
#2013-06-24|1039.97
#2013-06-25|1052.47
#2013-06-26|1055.45
#2013-06-27|1066.35
#2013-06-28|1055.88
#2013-07-01|1071.40
#2013-07-02|1064.37
#2013-07-03|1045.46
#2013-07-04|1076.35
#2013-07-05|1056.92
#2013-07-08|1063.85
#2013-07-09|1059.47
#2013-07-10|1068.58
#2013-07-11|1084.20
#2013-07-12|1067.72
#2013-07-15|1077.88
#2013-07-16|1082.35
#2013-07-17|1086.50
#2013-07-18|1095.03
#2013-07-19|1109.56
#2013-07-22|1120.65
#2013-07-23|1132.73
#2013-07-24|1140.51
#2013-07-25|1140.45
#2013-07-26|1140.35
#2013-07-29|1137.59
#2013-07-30|1153.99
#2013-07-31|1162.88
#2013-08-01|1188.93
#2013-08-02|1200.45
#2013-08-05|1200.03
#2013-08-06|1192.45
#2013-08-07|1192.92
#2013-08-08|1214.85
#2013-08-09|1219.08
#2013-08-12|1208.77
#2013-08-13|1215.45
#2013-08-14|1218.36
#2013-08-15|1216.98
#2013-08-16|1232.59
#2013-08-19|1212.22
#2013-08-20|1194.05
#2013-08-21|1183.09
#2013-08-22|1216.98
#2013-08-23|1225.26
#2013-08-26|1202.92
#2013-08-27|1187.99
#2013-08-28|1175.90
#2013-08-29|1168.20
#2013-08-30|1150.51
#2013-09-02|1170.50
#2013-09-03|1160.93
#2013-09-04|1161.59
#2013-09-05|1177.77
#2013-09-06|1195.73
#2013-09-09|1220.62
#2013-09-10|1215.27
#2013-09-11|1226.26
#2013-09-12|1224.32
#2013-09-13|1222.30
#2013-09-16|1241.10
#2013-09-17|1244.58
#2013-09-18|1251.21
#2013-09-19|1281.98
#2013-09-20|1274.97
#2013-09-23|1285.53
#2013-09-24|1302.22
#2013-09-25|1305.05
#2013-09-26|1296.88
#2013-09-27|1290.82
#2013-09-30|1269.07
#2013-10-01|1297.66
#2013-10-02|1312.95
#2013-10-03|1306.77
#2013-10-04|1316.96
#2013-10-07|1316.63
#2013-10-08|1317.14
#2013-10-09|1320.70
#2013-10-10|1326.16
#2013-10-11|1337.31
#2013-10-14|1333.09
#2013-10-15|1320.27
#2013-10-16|1325.71
#2013-10-17|1341.57
#2013-10-18|1351.80
#2013-10-21|1361.75
#2013-10-22|1386.73
#2013-10-23|1363.31
#2013-10-24|1374.69
#2013-10-25|1357.94
#2013-10-28|1359.54
#2013-10-29|1363.95
#2013-10-30|1358.92
#2013-10-31|1336.42
#2013-11-01|1308.88
#2013-11-04|1317.27
#2013-11-05|1305.17
#2013-11-06|1322.58
#2013-11-07|1304.57
#2013-11-08|1301.26
#2013-11-11|1307.69
#2013-11-12|1312.59
#2013-11-13|1303.55
#2013-11-14|1315.75
#2013-11-15|1322.73
#2013-11-18|1339.62
#2013-11-19|1324.26
#2013-11-20|1321.41
#2013-11-21|1317.25
#2013-11-22|1322.74
#2013-11-25|1322.46
#2013-11-26|1330.66
#2013-11-27|1342.94
#2013-11-28|1352.99
#2013-11-29|1354.20
#2013-12-02|1329.42
#2013-12-03|1295.68
#2013-12-04|1285.84
#2013-12-05|1272.79
#2013-12-06|1285.69
#2013-12-09|1304.00
#2013-12-10|1310.31
#2013-12-11|1293.96
#2013-12-12|1275.37
#2013-12-13|1274.67
#2013-12-16|1300.07
#2013-12-17|1286.61
#2013-12-18|1305.16
#2013-12-19|1306.05
#2013-12-20|1321.99
#2013-12-23|1333.19
#2013-12-24|1329.34
#2013-12-25|1329.34
#2013-12-26|1331.82
#2013-12-27|1357.36
#2013-12-30|1364.79
#2013-12-31|1361.33
#2014-01-01|1361.33
#2014-01-02|1345.68
#2014-01-03|1353.12
#2014-01-06|1357.67
#2014-01-07|1360.40
#2014-01-08|1346.34
#2014-01-09|1355.07
#2014-01-10|1374.21
#2014-01-13|1384.93
#2014-01-14|1398.99
#2014-01-15|1414.22
#2014-01-16|1407.86
#2014-01-17|1419.24
#2014-01-20|1422.14
#2014-01-21|1425.54
#2014-01-22|1413.37
#2014-01-23|1408.72
#2014-01-24|1374.52
#2014-01-27|1372.44
#2014-01-28|1388.12
#2014-01-29|1372.55
#2014-01-30|1353.43
#2014-01-31|1338.09
#2014-02-03|1316.06
#2014-02-04|1318.14
#2014-02-05|1336.11
#2014-02-06|1360.67
#2014-02-07|1371.62
#2014-02-10|1377.04
#2014-02-11|1390.86
#2014-02-12|1402.45
#2014-02-13|1411.65
#2014-02-14|1440.80
#2014-02-17|1445.22
#2014-02-18|1450.88
#2014-02-19|1452.01
#2014-02-20|1440.26
#2014-02-21|1450.43
#2014-02-24|1452.61
#2014-02-25|1442.21
#2014-02-26|1432.94
#2014-02-27|1426.57
#2014-02-28|1457.61
#2014-03-03|1408.42
#2014-03-04|1438.39
#2014-03-05|1443.08
#2014-03-06|1469.02
#2014-03-07|1466.36
#2014-03-10|1467.01
#2014-03-11|1466.36
#2014-03-12|1456.63
#2014-03-13|1433.94
#2014-03-14|1418.27
#2014-03-17|1454.25
#2014-03-18|1461.69
#2014-03-19|1461.07
#2014-03-20|1452.97
#2014-03-21|1444.28
#2014-03-24|1419.65
#2014-03-25|1433.65
#2014-03-26|1461.64
#2014-03-27|1452.52
#2014-03-28|1467.88
#2014-03-31|1479.35
#2014-04-01|1496.24
#2014-04-02|1487.75
#2014-04-03|1489.66
#2014-04-04|1500.91
#2014-04-07|1494.66
#2014-04-08|1475.35
#2014-04-09|1505.12
#2014-04-10|1493.29
#2014-04-11|1468.54
#2014-04-14|1446.86
#2014-04-15|1422.96
#2014-04-16|1456.15
#2014-04-17|1463.65
#2014-04-18|1461.50
#2014-04-21|1460.32
#2014-04-22|1478.49
#2014-04-23|1465.66
#2014-04-24|1474.15
#2014-04-25|1473.81
#2014-04-28|1469.42
#2014-04-29|1486.30
#2014-04-30|1486.28
#2014-05-01|1486.28
#2014-05-02|1482.87
#2014-05-05|1467.64
#2014-05-06|1475.77
#2014-05-07|1448.80
#2014-05-08|1441.50
#2014-05-09|1402.90
#2014-05-12|1410.94
#2014-05-13|1400.74
#2014-05-14|1396.18
#2014-05-15|1367.65
#2014-05-16|1371.23
#2014-05-19|1372.83
#2014-05-20|1365.21
#2014-05-21|1357.63
#2014-05-22|1352.51
#2014-05-23|1367.99
#2014-05-26|1414.74
#2014-05-27|1409.89
#2014-05-28|1417.48
#2014-05-29|1426.10
#2014-05-30|1436.78
#2014-06-02|1438.50
#2014-06-03|1424.51
#2014-06-04|1421.21
#2014-06-05|1432.08
#2014-06-06|1461.74
#2014-06-09|1467.55
#2014-06-10|1458.82
#2014-06-11|1439.03
#2014-06-12|1435.63
#2014-06-13|1428.21
#2014-06-16|1423.24
#2014-06-17|1418.54
#2014-06-18|1424.57
#2014-06-19|1442.86
#2014-06-20|1427.76
#2014-06-23|1413.79
#2014-06-24|1412.40
#2014-06-25|1409.35
#2014-06-26|1413.25
#2014-06-27|1414.92
#2014-06-30|1423.84
#2014-07-01|1425.40
#2014-07-02|1436.74
#2014-07-03|1442.94
#2014-07-04|1434.81
#2014-07-07|1423.05
#2014-07-08|1388.71
#2014-07-09|1380.37
#2014-07-10|1350.05
#2014-07-11|1359.12
#2014-07-14|1364.86
#2014-07-15|1340.04
#2014-07-16|1377.12
#2014-07-17|1364.87
#2014-07-18|1351.05
#2014-07-21|1334.05
#2014-07-22|1354.76
#2014-07-23|1338.84
#2014-07-24|1354.95
#2014-07-25|1342.23
#2014-07-28|1333.19
#2014-07-29|1338.15
#2014-07-30|1323.83
#2014-07-31|1320.21
#2014-08-01|1291.19
#2014-08-04|1272.21
#2014-08-05|1254.45
#2014-08-06|1222.40
#2014-08-07|1191.59
#2014-08-08|1204.69
#2014-08-11|1232.22
#2014-08-12|1232.17
#2014-08-13|1224.66
#2014-08-14|1230.13
#2014-08-15|1230.36
#2014-08-18|1249.52
#2014-08-19|1250.93
#2014-08-20|1247.71
#2014-08-21|1269.68
#2014-08-22|1253.89
#2014-08-25|1273.63
#2014-08-26|1285.54
#2014-08-27|1290.77
#2014-08-28|1277.67
#2014-08-29|1276.79
#2014-09-01|1267.17
#2014-09-02|1266.48
#2014-09-03|1277.09
#2014-09-04|1282.07
#2014-09-05|1280.64
#2014-09-08|1274.74
#2014-09-09|1257.56
#2014-09-10|1256.24
#2014-09-11|1252.87
#2014-09-12|1253.05
#2014-09-15|1242.26
#2014-09-16|1231.81
#2014-09-17|1252.55
#2014-09-18|1248.48
#2014-09-19|1232.46
#2014-09-22|1214.42
#2014-09-23|1197.19
#2014-09-24|1194.27
#2014-09-25|1173.40
#2014-09-26|1182.45
#2014-09-29|1183.11
#2014-09-30|1194.25
#2014-10-01|1185.42
#2014-10-02|1148.09
#2014-10-03|1154.64
#2014-10-06|1158.31
#2014-10-07|1139.91
#2014-10-08|1133.26
#2014-10-09|1108.71
#2014-10-10|1094.13
#2014-10-13|1101.24
#2014-10-14|1098.93
#2014-10-15|1072.06
#2014-10-16|1065.94
#2014-10-17|1098.83
#2014-10-20|1089.35
#2014-10-21|1109.47
#2014-10-22|1126.90
#2014-10-23|1124.31
#2014-10-24|1121.98
#2014-10-27|1112.90
#2014-10-28|1133.39
#2014-10-29|1120.04
#2014-10-30|1102.93
#2014-10-31|1122.19
#2014-11-03|1105.40
#2014-11-04|1092.37
#2014-11-05|1108.35
#2014-11-06|1119.21
#2014-11-07|1114.88
#2014-11-10|1125.80
#2014-11-11|1123.81
#2014-11-12|1101.23
#2014-11-13|1100.01
#2014-11-14|1108.80
#2014-11-17|1108.76
#2014-11-18|1131.65
#2014-11-19|1142.81
#2014-11-20|1135.99
#2014-11-21|1165.28
#2014-11-24|1162.08
#2014-11-25|1170.30
#2014-11-26|1176.42
#2014-11-27|1188.63
#2014-11-28|1189.65
#2014-12-01|1176.58
#2014-12-02|1173.97
#2014-12-03|1181.70
#2014-12-04|1169.83
#2014-12-05|1183.76
#2014-12-08|1178.43
#2014-12-09|1161.00
#2014-12-10|1156.57
#2014-12-11|1144.08
#2014-12-12|1122.43
#2014-12-15|1094.51
#2014-12-16|1139.02
#2014-12-17|1120.71
#2014-12-18|1141.76
#2014-12-19|1143.02
#2014-12-22|1149.36
#2014-12-23|1151.50
#2014-12-24|1152.73
#2014-12-25|1152.73
#2014-12-26|1150.93
#2014-12-29|1150.83
#2014-12-30|1142.08
#2014-12-31|1136.07
#2015-01-01|1136.07
#2015-01-02|1147.70
#2015-01-05|1104.05
#2015-01-06|1095.08
#2015-01-07|1092.89
#2015-01-08|1111.12
#2015-01-09|1111.00
#2015-01-12|1124.92
#2015-01-13|1132.53
#2015-01-14|1116.83
#2015-01-15|1128.60
#2015-01-16|1131.47
#2015-01-19|1153.38
#2015-01-20|1158.16
#2015-01-21|1161.72
#2015-01-22|1167.04
#2015-01-23|1169.02
#2015-01-26|1192.02
#2015-01-27|1196.49
#2015-01-28|1198.62
#2015-01-29|1212.02
#2015-01-30|1210.70
#2015-02-02|1218.79
#2015-02-03|1251.44
#2015-02-04|1254.85
#2015-02-05|1262.95
#2015-02-06|1252.77
#2015-02-09|1231.78
#2015-02-10|1261.26
#2015-02-11|1249.02
#2015-02-12|1268.08
#2015-02-13|1257.03
#2015-02-16|1258.50
#2015-02-17|1264.87
#2015-02-18|1279.41
#2015-02-19|1289.52
#2015-02-20|1288.12
#2015-02-23|1304.18
#2015-02-24|1304.61
#2015-02-25|1298.27
#2015-02-26|1288.07
#2015-02-27|1296.84
#2015-03-02|1287.76
#2015-03-03|1276.77
#2015-03-04|1262.33
#2015-03-05|1274.57
#2015-03-06|1259.28
#2015-03-09|1271.89
#2015-03-10|1261.20
#2015-03-11|1266.95
#2015-03-12|1269.27
#2015-03-13|1265.55
#2015-03-16|1287.60
#2015-03-17|1271.39
#2015-03-18|1277.42
#2015-03-19|1284.19
#2015-03-20|1311.49
#2015-03-23|1323.74
#2015-03-24|1331.87
#2015-03-25|1329.48
#2015-03-26|1308.43
#2015-03-27|1310.14
#2015-03-30|1319.81
#2015-03-31|1307.98
#2015-04-01|1319.18
#2015-04-02|1335.97
#2015-04-03|1348.92
#2015-04-06|1354.50
#2015-04-07|1342.98
#2015-04-08|1333.53
#2015-04-09|1336.48
#2015-04-10|1332.42
#2015-04-13|1325.59
#2015-04-14|1325.90
#2015-04-15|1324.47
#2015-04-16|1317.30
#2015-04-17|1301.33
#2015-04-20|1311.40
#2015-04-21|1317.79
#2015-04-22|1309.22
#2015-04-23|1303.17
#2015-04-24|1331.41
#2015-04-27|1358.87
#2015-04-28|1357.89
#2015-04-29|1349.29
#2015-04-30|1362.15
#2015-05-01|1364.21
#2015-05-04|1359.19
#2015-05-05|1327.73
#2015-05-06|1320.02
#2015-05-07|1333.13
#2015-05-08|1344.75
#2015-05-11|1340.68
#2015-05-12|1339.03
#2015-05-13|1353.52
#2015-05-14|1379.89
#2015-05-15|1383.49
#2015-05-18|1361.17
#2015-05-19|1350.18
#2015-05-20|1340.91
#2015-05-21|1349.15
#2015-05-22|1336.22
#2015-05-25|1305.19
#2015-05-26|1302.04
#2015-05-27|1325.02
#2015-05-28|1334.49
#2015-05-29|1326.21
#2015-06-01|1314.07
#2015-06-02|1334.93
#2015-06-03|1360.92
#2015-06-04|1354.34
#2015-06-05|1307.72
#2015-06-08|1311.31
#2015-06-09|1313.22
#2015-06-10|1337.83
#2015-06-11|1323.72
#2015-06-12|1310.77
#2015-06-15|1279.59
#2015-06-16|1278.13
#2015-06-17|1264.68
#2015-06-18|1294.35
#2015-06-19|1299.33
#2015-06-22|1343.70
#2015-06-23|1330.44
#2015-06-24|1323.42
#2015-06-25|1336.44
#2015-06-26|1333.14
#2015-06-29|1277.42
#2015-06-30|1275.86
#2015-07-01|1297.51
#2015-07-02|1278.98
#2015-07-03|1271.55
#2015-07-06|1240.75
#2015-07-07|1197.50
#2015-07-08|1225.38
#2015-07-09|1264.91
#2015-07-10|1317.88
#2015-07-13|1303.99
#2015-07-14|1304.78
#2015-07-15|1315.90
#2015-07-16|1345.03
#2015-07-17|1339.76
#2015-07-20|1360.23
#2015-07-21|1350.71
#2015-07-22|1353.01
#2015-07-23|1358.37
#2015-07-24|1354.00
#2015-07-27|1341.79
#2015-07-28|1354.28
#2015-07-29|1403.54
#2015-07-30|1402.61
#2015-07-31|1423.24
#2015-08-03|1431.34
#2015-08-04|1428.77
#2015-08-05|1428.79
#2015-08-06|1426.98
#2015-08-07|1416.31
#2015-08-10|1436.97
#2015-08-11|1431.84
#2015-08-12|1409.77
#2015-08-13|1434.81
#2015-08-14|1426.53
#2015-08-17|1437.14
#2015-08-18|1424.64
#2015-08-19|1408.67
#2015-08-20|1380.64
#2015-08-21|1363.17
#2015-08-24|1338.71
#2015-08-25|1375.40
#2015-08-26|1366.10
#2015-08-27|1377.81
#2015-08-28|1373.69
#2015-08-31|1372.97
#2015-09-01|1361.38
#2015-09-02|1363.82
#2015-09-03|1377.05
#2015-09-04|1347.65
#2015-09-07|1349.69
#2015-09-08|1365.81
#2015-09-09|1373.40
#2015-09-10|1376.19
#2015-09-11|1393.44
#2015-09-14|1384.20
#2015-09-15|1394.55
#2015-09-16|1405.14
#2015-09-17|1419.58
#2015-09-18|1403.32
#2015-09-21|1395.71
#2015-09-22|1349.39
#2015-09-23|1361.09
#2015-09-24|1343.57
#2015-09-25|1370.19
#2015-09-28|1350.11
#2015-09-29|1328.38
#2015-09-30|1350.83
#2015-10-01|1347.87
#2015-10-02|1365.67
#2015-10-05|1382.86
#2015-10-06|1404.40
#2015-10-07|1386.44
#2015-10-08|1386.44
#2015-10-09|1399.36
#2015-10-12|1385.76
#2015-10-13|1393.78
#2015-10-14|1385.33
#2015-10-15|1407.42
#2015-10-16|1403.89
#2015-10-19|1403.24
#2015-10-20|1404.47
#2015-10-21|1407.47
#2015-10-22|1400.55
#2015-10-23|1400.39
#2015-10-26|1399.36
#2015-10-27|1387.28
#2015-10-28|1395.52
#2015-10-29|1371.85
#2015-10-30|1384.85
#2015-11-02|1387.23
#2015-11-03|1373.98
#2015-11-04|1371.98
#2015-11-05|1369.91
#2015-11-06|1364.65
#2015-11-09|1338.36
#2015-11-10|1349.75
#2015-11-11|1348.64
#2015-11-12|1333.22
#2015-11-13|1333.72
#2015-11-16|1332.40
#2015-11-17|1362.15
#2015-11-18|1359.90
#2015-11-19|1372.36
#2015-11-20|1370.64
#2015-11-23|1358.25
#2015-11-24|1335.73
#2015-11-25|1354.65
#2015-11-26|1372.53
#2015-11-27|1373.50
#2015-11-30|1375.88
#2015-12-01|1371.66
#2015-12-02|1364.44
#2015-12-03|1369.84
#2015-12-04|1378.35
#2015-12-07|1386.45
#2015-12-08|1364.95
#2015-12-09|1376.77
#2015-12-10|1377.50
#2015-12-11|1367.64
#2015-12-14|1349.10
#2015-12-15|1364.91
#2015-12-16|1373.11
#2015-12-17|1376.47
#2015-12-18|1364.22
#2015-12-21|1367.97
#2015-12-22|1364.70
#2015-12-23|1377.61
#2015-12-24|1387.61
#2015-12-25|1387.61
#2015-12-28|1384.85
#2015-12-29|1394.39
#2015-12-30|1390.58
#2015-12-31|1384.14
#2016-01-01|1384.14
#2016-01-04|1340.08
#2016-01-05|1346.37
#2016-01-06|1325.35
#2016-01-07|1315.36
#2016-01-08|1305.17
#2016-01-11|1290.24
#2016-01-12|1302.36
#2016-01-13|1313.19
#2016-01-14|1282.93
#2016-01-15|1260.43
#2016-01-18|1231.73
#2016-01-19|1254.54
#2016-01-20|1206.58
#2016-01-21|1238.63
#2016-01-22|1272.85
#2016-01-25|1267.99
#2016-01-26|1277.23
#2016-01-27|1274.46
#2016-01-28|1258.16
#2016-01-29|1279.66
#2016-02-01|1301.53
#2016-02-02|1283.25
#2016-02-03|1280.67
#2016-02-04|1294.39
#2016-02-05|1269.05
#2016-02-08|1203.14
#2016-02-09|1197.27
#2016-02-10|1227.45
#2016-02-11|1185.84
#2016-02-12|1197.69
#2016-02-15|1221.53
#2016-02-16|1224.79
#2016-02-17|1244.19
#2016-02-18|1239.92
#2016-02-19|1236.42
#2016-02-22|1247.54
#2016-02-23|1238.77
#2016-02-24|1217.61
#2016-02-25|1238.07
#2016-02-26|1235.54
#2016-02-29|1236.17
#2016-03-01|1274.96
#2016-03-02|1261.56
#2016-03-03|1273.94
#2016-03-04|1289.60
#2016-03-07|1277.15
#2016-03-08|1289.94
#2016-03-09|1283.06
#2016-03-10|1293.96
#2016-03-11|1332.07
#2016-03-14|1336.79
#2016-03-15|1326.93
#2016-03-16|1323.71
#2016-03-17|1358.75
#2016-03-18|1367.53
#2016-03-21|1363.96
#2016-03-22|1366.39
#2016-03-23|1354.62
#2016-03-24|1342.96
#2016-03-25|1342.96
#2016-03-28|1349.15
#2016-03-29|1350.57
#2016-03-30|1392.07
#2016-03-31|1385.96
#2016-04-01|1373.24
#2016-04-04|1387.41
#2016-04-05|1360.53
#2016-04-06|1365.78
#2016-04-07|1345.85
#2016-04-08|1375.04
#2016-04-11|1395.90
#2016-04-12|1372.72
#2016-04-13|1379.70
#2016-04-14|1379.25
#2016-04-15|1374.72
#2016-04-18|1384.94
#2016-04-19|1395.99
#2016-04-20|1388.52
#2016-04-21|1373.06
#2016-04-22|1368.72
#2016-04-25|1368.79
#2016-04-26|1382.54
#2016-04-27|1395.04
#2016-04-28|1397.71
#2016-04-29|1403.51
#2016-05-02|1408.28
#2016-05-03|1396.04
#2016-05-04|1399.12
#2016-05-05|1385.56
#2016-05-06|1375.41
#2016-05-09|1369.54
#2016-05-10|1385.40
#2016-05-11|1395.82
#2016-05-12|1390.02
#2016-05-13|1382.17
#2016-05-16|1387.49
#2016-05-17|1380.71
#2016-05-18|1390.51
#2016-05-19|1375.18
#2016-05-20|1387.49
#2016-05-23|1368.85
#2016-05-24|1379.98
#2016-05-25|1378.14
#2016-05-26|1386.09
#2016-05-27|1385.24
#2016-05-30|1389.00
#2016-05-31|1379.00
#2016-06-01|1374.25
#2016-06-02|1373.39
#2016-06-03|1376.48
#2016-06-06|1379.65
#2016-06-07|1387.84
#2016-06-08|1385.91
#2016-06-09|1370.54
#2016-06-10|1325.24
#2016-06-13|1299.33
#2016-06-14|1270.91
#2016-06-15|1277.34
#2016-06-16|1256.50
#2016-06-17|1289.31
#2016-06-20|1341.49
#2016-06-21|1331.39
#2016-06-22|1327.39
#2016-06-23|1371.05
#2016-06-24|1229.32
#2016-06-27|1162.91
#2016-06-28|1214.29
#2016-06-29|1230.90
#2016-06-30|1254.13
#2016-07-01|1275.95
#2016-07-04|1265.18
#2016-07-05|1241.18
#2016-07-06|1207.83
#2016-07-07|1218.19
#2016-07-08|1244.79
#2016-07-11|1266.11
#2016-07-12|1287.65
#2016-07-13|1278.04
#2016-07-14|1293.75
#2016-07-15|1281.72
#2016-07-18|1280.35
#2016-07-19|1270.66
#2016-07-20|1271.63
#2016-07-21|1266.91
#2016-07-22|1269.64
#2016-07-25|1271.78
#2016-07-26|1274.81
#2016-07-27|1290.74
#2016-07-28|1295.04
#2016-07-29|1321.14
#2016-08-01|1313.27
#2016-08-02|1301.45
#2016-08-03|1291.58
#2016-08-04|1291.95
#2016-08-05|1305.39
#2016-08-08|1308.92
#2016-08-09|1320.56
#2016-08-10|1326.71
#2016-08-11|1340.87
#2016-08-12|1354.07
#2016-08-15|1356.31
#2016-08-16|1350.18
#2016-08-17|1340.80
#2016-08-18|1358.85
#2016-08-19|1346.81
#2016-08-22|1358.57
#2016-08-23|1375.45
#2016-08-24|1377.90
#2016-08-25|1372.95
#2016-08-26|1379.85
#2016-08-29|1357.28
#2016-08-30|1366.24
#2016-08-31|1361.78
#2016-09-01|1367.62
#2016-09-02|1376.60
#2016-09-05|1371.60
#2016-09-06|1383.19
#2016-09-07|1406.06
#2016-09-08|1404.46
#2016-09-09|1378.63
#2016-09-12|1362.53
#2016-09-13|1357.56
#2016-09-14|1363.73
#2016-09-15|1366.70
#2016-09-16|1340.38
#2016-09-19|1358.39
#2016-09-20|1349.39
#2016-09-21|1350.16
#2016-09-22|1383.72
#2016-09-23|1365.74
#2016-09-26|1365.19
#2016-09-27|1350.19
#2016-09-28|1355.80
#2016-09-29|1356.58
#2016-09-30|1364.85
#2016-10-03|1353.06
#2016-10-04|1341.92
#2016-10-05|1343.03
#2016-10-06|1332.11
#2016-10-07|1330.04
#2016-10-10|1338.57
#2016-10-11|1320.89
#2016-10-12|1312.24
#2016-10-13|1309.31
#2016-10-14|1319.59
#2016-10-17|1328.68
#2016-10-18|1345.10
#2016-10-19|1345.42
#2016-10-20|1345.75
#2016-10-21|1342.45
#2016-10-24|1349.31
#2016-10-25|1335.75
#2016-10-26|1347.28
#2016-10-27|1334.70
#2016-10-28|1331.31
#2016-10-31|1335.11
#2016-11-01|1324.05
#2016-11-02|1317.87
#2016-11-03|1307.38
#2016-11-04|1297.18
#2016-11-07|1306.66
#2016-11-08|1311.27
#2016-11-09|1310.07
#2016-11-10|1301.60
#2016-11-11|1294.58
#2016-11-14|1278.16
#2016-11-15|1280.15
#2016-11-16|1278.44
#2016-11-17|1284.89
#2016-11-18|1253.89
#2016-11-21|1252.20
#2016-11-22|1257.57
#2016-11-23|1253.35
#2016-11-24|1253.27
#2016-11-25|1258.32
#2016-11-28|1247.61
#2016-11-29|1273.37
#2016-11-30|1290.28
#2016-12-01|1287.29
#2016-12-02|1296.15
#2016-12-05|1313.37
#2016-12-06|1352.27
#2016-12-07|1371.37
#2016-12-08|1365.67
#2016-12-09|1351.19
#2016-12-12|1355.67
#2016-12-13|1376.16
#2016-12-14|1372.56
#2016-12-15|1355.53
#2016-12-16|1351.08
#2016-12-19|1363.82
#2016-12-20|1358.43
#2016-12-21|1365.58
#2016-12-22|1365.91
#2016-12-23|1376.86
#2016-12-26|1376.86
#2016-12-27|1380.01
#2016-12-28|1365.08
#2016-12-29|1376.30
#2016-12-30|1383.98
#2017-01-02|1410.57
#2017-01-03|1379.04
#2017-01-04|1392.46
#2017-01-05|1408.29
#2017-01-06|1409.06
#2017-01-09|1394.14
#2017-01-10|1404.34
#2017-01-11|1390.69
#2017-01-12|1402.65
#2017-01-13|1412.36
#2017-01-16|1398.75
#2017-01-17|1406.43
#2017-01-18|1409.39
#2017-01-19|1395.75
#2017-01-20|1403.85
#2017-01-23|1410.49
#2017-01-24|1422.04
#2017-01-25|1420.51
#2017-01-26|1397.59
#2017-01-27|1397.49
#2017-01-30|1366.51
#2017-01-31|1372.58
#2017-02-01|1389.31
#2017-02-02|1407.57
#2017-02-03|1416.75
#2017-02-06|1383.92
#2017-02-07|1383.36
#2017-02-08|1389.60
#2017-02-09|1390.13
#2017-02-10|1384.40
#2017-02-13|1391.72
#2017-02-14|1390.33
#2017-02-15|1392.07
#2017-02-16|1406.09
#2017-02-17|1398.61
#2017-02-20|1396.28
#2017-02-21|1387.60
#2017-02-22|1387.81
#2017-02-23|1391.51
#2017-02-24|1389.50
#2017-02-27|1422.11
#2017-02-28|1428.25
#2017-03-01|1441.17
#2017-03-02|1441.63
#2017-03-03|1457.27
#2017-03-06|1449.87
#2017-03-07|1443.68
#2017-03-08|1440.88
#2017-03-09|1442.67
#2017-03-10|1452.34
#2017-03-13|1460.68
#2017-03-14|1451.72
#2017-03-15|1478.10
#2017-03-16|1523.63
#2017-03-17|1519.63
#2017-03-20|1520.65
#2017-03-21|1530.12
#2017-03-22|1537.48
#2017-03-23|1555.11
#2017-03-24|1561.40
#2017-03-27|1561.21
#2017-03-28|1562.21
#2017-03-29|1532.12
#2017-03-30|1543.44
#2017-03-31|1544.04
#2017-04-03|1536.05
#2017-04-04|1549.20
#2017-04-05|1555.88
#2017-04-06|1554.76
#2017-04-07|1548.21
#2017-04-10|1539.70
#2017-04-11|1549.33
#2017-04-12|1537.41
#2017-04-13|1527.44
#2017-04-14|1527.44
#2017-04-17|1532.97
#2017-04-18|1516.28
#2017-04-19|1534.94
#2017-04-20|1536.85
#2017-04-21|1518.41
#2017-04-24|1592.73
#2017-04-25|1595.34
#2017-04-26|1603.93
#2017-04-27|1611.62
#2017-04-28|1616.91
#2017-05-01|1621.07
#2017-05-02|1637.40
#2017-05-03|1625.75
#2017-05-04|1662.98
#2017-05-05|1681.87
#2017-05-08|1670.23
#2017-05-09|1671.48
#2017-05-10|1663.59
#2017-05-11|1665.21
#2017-05-12|1661.00
#2017-05-15|1684.41
#2017-05-16|1701.03
#2017-05-17|1662.35
#2017-05-18|1654.27
#2017-05-19|1687.61
#2017-05-22|1673.84
#2017-05-23|1684.83
#2017-05-24|1688.15
#2017-05-25|1695.64
#2017-05-26|1701.90
#2017-05-29|1676.68
#2017-05-30|1690.32
#2017-05-31|1704.67
#2017-06-01|1731.14
#2017-06-02|1755.32
#2017-06-05|1735.85
#2017-06-06|1733.15
#2017-06-07|1732.73
#2017-06-08|1735.49
#2017-06-09|1732.70
#2017-06-12|1705.44
#2017-06-13|1727.94
#2017-06-14|1746.40
#2017-06-15|1698.95
#2017-06-16|1716.83
#2017-06-19|1724.31
#2017-06-20|1695.92
#2017-06-21|1707.21
#2017-06-22|1702.07
#2017-06-23|1705.17
#2017-06-26|1707.64
#2017-06-27|1696.98
#2017-06-28|1716.23
#2017-06-29|1690.05
#2017-06-30|1685.06
#2017-07-03|1691.57
#2017-07-04|1684.30
#2017-07-05|1692.75
#2017-07-06|1701.78
#2017-07-07|1700.82
#2017-07-10|1710.67
#2017-07-11|1706.23
#2017-07-12|1732.34
#2017-07-13|1733.09
#2017-07-14|1746.45
#2017-07-17|1759.21
#2017-07-18|1770.29
#2017-07-19|1771.60
#2017-07-20|1790.70
#2017-07-21|1771.47
#2017-07-24|1776.13
#2017-07-25|1793.73
#2017-07-26|1788.11
#2017-07-27|1799.89
#2017-07-28|1791.15
#2017-07-31|1810.53
#2017-08-01|1825.68
#2017-08-02|1830.10
#2017-08-03|1835.18
#2017-08-04|1820.17
#2017-08-07|1821.62
#2017-08-08|1810.20
#2017-08-09|1804.43
#2017-08-10|1801.48
#2017-08-11|1784.77
#2017-08-14|1802.18
#2017-08-15|1792.24
#2017-08-16|1818.84
#2017-08-17|1814.05
#2017-08-18|1807.46
#2017-08-21|1821.31
#2017-08-22|1814.19
#2017-08-23|1821.56
#2017-08-24|1820.70
#2017-08-25|1832.58
#2017-08-28|1831.79
#2017-08-29|1822.62
#2017-08-30|1826.18
#2017-08-31|1834.92
#2017-09-01|1841.67
#2017-09-04|1851.67
#2017-09-05|1856.56
#2017-09-06|1858.60
#2017-09-07|1872.98
#2017-09-08|1886.05
#2017-09-11|1905.14
#2017-09-12|1906.68
#2017-09-13|1899.96
#2017-09-14|1893.10
#2017-09-15|1899.79
#2017-09-18|1912.64
#2017-09-19|1923.62
#2017-09-20|1921.73
#2017-09-21|1915.27
#2017-09-22|1922.04
#2017-09-25|1902.85
#2017-09-26|1889.57
#2017-09-27|1894.94
#2017-09-28|1905.65
#2017-09-29|1914.62
#2017-10-02|1914.43
#2017-10-03|1921.09
#2017-10-04|1917.56
#2017-10-05|1920.24
#2017-10-06|1916.77
#2017-10-09|1918.96
#2017-10-10|1917.20
#2017-10-11|1931.35
#2017-10-12|1933.14
#2017-10-13|1934.20
#2017-10-16|1932.61
#2017-10-17|1918.99
#2017-10-18|1919.51
#2017-10-19|1920.80
#2017-10-20|1923.23
#2017-10-23|1918.91
#2017-10-24|1924.67
#2017-10-25|1936.36
#2017-10-26|1944.38
#2017-10-27|1908.58
#2017-10-30|1926.90
#2017-10-31|1943.02
#2017-11-01|1948.82
#2017-11-02|1947.07
#2017-11-03|1922.74
#2017-11-06|1910.63
#2017-11-07|1894.05
#2017-11-08|1881.73
#2017-11-09|1865.98
#2017-11-10|1815.23
#2017-11-13|1796.24
#2017-11-14|1809.62
#2017-11-15|1802.73
#2017-11-16|1808.36
#2017-11-17|1809.39
#2017-11-20|1808.96
#2017-11-21|1818.77
#2017-11-22|1837.27
#2017-11-23|1841.80
#2017-11-24|1854.23
#2017-11-27|1840.69
#2017-11-28|1833.62
#2017-11-29|1838.11
#2017-11-30|1853.91
#2017-12-01|1832.19
#2017-12-04|1837.35
#2017-12-05|1832.46
#2017-12-06|1826.74
#2017-12-07|1831.20
#2017-12-08|1824.53
#2017-12-11|1826.15
#2017-12-12|1812.30
#2017-12-13|1806.18
#2017-12-14|1797.35
#2017-12-15|1788.74
#2017-12-18|1813.63
#2017-12-19|1812.84
#2017-12-20|1816.14
#2017-12-21|1817.32
#2017-12-22|1804.95
#2017-12-25|1804.95
#2017-12-26|1809.68
#2017-12-27|1827.11
#2017-12-28|1835.40
#2017-12-29|1824.23
#2018-01-01|1824.23
#2018-01-02|1831.80
#2018-01-03|1843.16
#2018-01-04|1892.94
#2018-01-05|1911.64
#2018-01-08|1910.04
#2018-01-09|1924.09
#2018-01-10|1916.10
#2018-01-11|1913.70
#2018-01-12|1932.84
#2018-01-15|1949.90
#2018-01-16|1959.10
#2018-01-17|1964.30
#2018-01-18|1956.64
#2018-01-19|1975.13
#2018-01-22|1985.58
#2018-01-23|1986.71
#2018-01-24|1982.54
#2018-01-25|1993.37
#2018-01-26|2005.55
#2018-01-29|1995.13
#2018-01-30|1941.57
#2018-01-31|1943.94
#2018-02-01|1934.81
#2018-02-02|1896.03
#2018-02-05|1855.30
#2018-02-06|1804.05
#2018-02-07|1848.88
#2018-02-08|1786.86
#2018-02-09|1765.03
#2018-02-12|1780.11
#2018-02-13|1772.17
#2018-02-14|1806.04
#2018-02-15|1848.84
#2018-02-16|1868.51
#2018-02-19|1846.87
#2018-02-20|1849.81
#2018-02-21|1828.04
#2018-02-22|1815.57
#2018-02-23|1809.31
#2018-02-26|1813.85
#2018-02-27|1789.30
#2018-02-28|1783.01
#2018-03-01|1760.16
#2018-03-02|1748.67
#2018-03-05|1760.22
#2018-03-06|1816.60
#2018-03-07|1831.92
#2018-03-08|1860.56
#2018-03-09|1895.12
#2018-03-12|1893.33
#2018-03-13|1888.22
#2018-03-14|1855.82
#2018-03-15|1858.03
#2018-03-16|1833.24
#2018-03-19|1835.18
#2018-03-20|1834.47
#2018-03-21|1821.26
#2018-03-22|1801.77
#2018-03-23|1814.82
#2018-03-26|1798.93
#2018-03-27|1817.94
#2018-03-28|1795.81
#2018-03-29|1792.01
#2018-03-30|1792.01
#2018-04-02|1793.61
#2018-04-03|1784.77
#2018-04-04|1780.61
#2018-04-05|1811.58
#2018-04-06|1803.34
#2018-04-09|1811.40
#2018-04-10|1831.99
#2018-04-11|1825.73
#2018-04-12|1823.83
#2018-04-13|1832.82
#2018-04-16|1838.12
#2018-04-17|1845.47
#2018-04-18|1854.31
#2018-04-19|1846.46
#2018-04-20|1835.99
#2018-04-23|1833.31
#2018-04-24|1839.64
#2018-04-25|1817.27
#2018-04-26|1819.45
#2018-04-27|1828.33
#2018-04-30|1826.31
#2018-05-01|1812.33
#2018-05-02|1849.38
#2018-05-03|1841.78
#2018-05-04|1848.03
#2018-05-07|1857.44
#2018-05-08|1839.61
#2018-05-09|1850.78
#2018-05-10|1849.62
#2018-05-11|1871.71
#2018-05-14|1864.60
#2018-05-15|1841.88
#2018-05-16|1787.51
#2018-05-17|1795.65
#2018-05-18|1765.91
#2018-05-21|1739.77
#2018-05-22|1742.25
#2018-05-23|1706.76
#2018-05-24|1710.08
#2018-05-25|1699.67
#2018-05-28|1658.63
#2018-05-29|1591.80
#2018-05-30|1614.94
#2018-05-31|1643.83
#2018-06-01|1671.92
#2018-06-04|1678.87
#2018-06-05|1662.48
#2018-06-06|1682.84
#2018-06-07|1673.83
#2018-06-08|1634.85
#2018-06-11|1679.26
#2018-06-12|1677.00
#2018-06-13|1681.77
#2018-06-14|1696.55
#2018-06-15|1668.53
#2018-06-18|1656.53
#2018-06-19|1651.01
#2018-06-20|1638.90
#2018-06-21|1617.48
#2018-06-22|1645.17
#2018-06-25|1611.21
#2018-06-26|1605.76
#2018-06-27|1597.65
#2018-06-28|1574.52
#2018-06-29|1620.54
#2018-07-02|1583.18
#2018-07-03|1611.60
#2018-07-04|1591.02
#2018-07-05|1609.97
#2018-07-06|1625.21
#2018-07-09|1633.12
#2018-07-10|1641.89
#2018-07-11|1616.89
#2018-07-12|1622.79
#2018-07-13|1644.66
#2018-07-16|1647.98
#2018-07-17|1656.22
#2018-07-18|1654.55
#2018-07-19|1643.21
#2018-07-20|1642.03
#2018-07-23|1640.71
#2018-07-24|1646.44
#2018-07-25|1639.87
#2018-07-26|1652.33
#2018-07-27|1662.42
#2018-07-30|1662.67
#2018-07-31|1677.20
#2018-08-01|1662.72
#2018-08-02|1639.58
#2018-08-03|1639.79
#2018-08-06|1636.37
#2018-08-07|1662.01
#2018-08-08|1669.93
#2018-08-09|1654.32
#2018-08-10|1606.49
#2018-08-13|1596.78
#2018-08-14|1559.03
#2018-08-15|1550.81
#2018-08-16|1439.62
#2018-08-17|1452.34
#2018-08-20|1441.21
#2018-08-21|1480.62
#2018-08-22|1470.27
#2018-08-23|1474.63
#2018-08-24|1483.78
#2018-08-27|1495.72
#2018-08-28|1481.16
#2018-08-29|1493.45
#2018-08-30|1480.38
#2018-08-31|1470.46
#2018-09-03|1471.85
#2018-09-04|1448.89
#2018-09-05|1460.10
#2018-09-06|1480.77
#2018-09-07|1464.03
#2018-09-10|1486.36
#2018-09-11|1485.96
#2018-09-12|1495.57
#2018-09-13|1490.28
#2018-09-14|1490.53
#2018-09-17|1503.02
#2018-09-18|1527.51
#2018-09-19|1519.73
#2018-09-20|1536.15
#2018-09-21|1545.09
#2018-09-24|1530.53
#2018-09-25|1531.64
#2018-09-26|1521.51
#2018-09-27|1499.24
#2018-09-28|1463.28
#2018-10-01|1466.24
#2018-10-02|1462.94
#2018-10-03|1477.55
#2018-10-04|1460.76
#2018-10-05|1423.30
#2018-10-08|1385.15
#2018-10-09|1374.74
#2018-10-10|1368.53
#2018-10-11|1345.67
#2018-10-12|1352.12
#2018-10-15|1339.36
#2018-10-16|1385.22
#2018-10-17|1363.35
#2018-10-18|1339.69
#2018-10-19|1331.01
#2018-10-22|1314.20
#2018-10-23|1292.80
#2018-10-24|1275.20
#2018-10-25|1295.18
#2018-10-26|1281.24
#2018-10-29|1305.49
#2018-10-30|1295.61
#2018-10-31|1297.61
#2018-11-01|1309.50
#2018-11-02|1323.42
#2018-11-05|1317.90
#2018-11-06|1314.21
#2018-11-07|1345.69
#2018-11-08|1343.34
#2018-11-09|1314.30
#2018-11-12|1281.77
#2018-11-13|1294.05
#2018-11-14|1290.90
#2018-11-15|1268.94
#2018-11-16|1269.62
#2018-11-19|1262.60
#2018-11-20|1233.72
#2018-11-21|1241.02
#2018-11-22|1240.82
#2018-11-23|1248.74
#2018-11-26|1274.49
#2018-11-27|1255.60
#2018-11-28|1247.43
#2018-11-29|1270.81
#2018-11-30|1261.76
#2018-12-03|1286.02
#2018-12-04|1269.89
#2018-12-05|1255.49
#2018-12-06|1228.09
#2018-12-07|1225.94
#2018-12-10|1206.61
#2018-12-11|1219.88
#2018-12-12|1247.36
#2018-12-13|1249.87
#2018-12-14|1234.45
#2018-12-17|1227.11
#2018-12-18|1233.12
#2018-12-19|1252.39
#2018-12-20|1239.86
#2018-12-21|1239.87
#2018-12-24|1239.87
#2018-12-25|1239.87
#2018-12-26|1239.22
#2018-12-27|1229.55
#2018-12-28|1250.90
#2018-12-31|1250.58
#2019-01-01|1250.58
#2019-01-02|1257.16
#2019-01-03|1250.48
#2019-01-04|1280.31
#2019-01-07|1293.61
#2019-01-08|1313.88
#2019-01-09|1342.36
#2019-01-10|1345.42
#2019-01-11|1332.57
#2019-01-14|1320.67
#2019-01-15|1317.17
#2019-01-16|1330.50
#2019-01-17|1332.56
#2019-01-18|1342.67
#2019-01-21|1349.66
#2019-01-22|1343.91
#2019-01-23|1350.50
#2019-01-24|1360.87
#2019-01-25|1388.08
#2019-01-28|1388.93
#2019-01-29|1402.81
#2019-01-30|1395.67
#2019-01-31|1396.54
#2019-02-01|1391.28
#2019-02-04|1395.53
#2019-02-05|1404.23
#2019-02-06|1404.68
#2019-02-07|1369.43
#2019-02-08|1352.76
#2019-02-11|1357.30
#2019-02-12|1372.14
#2019-02-13|1383.64
#2019-02-14|1388.49
#2019-02-15|1399.25
#2019-02-18|1409.51
#2019-02-19|1399.36
#2019-02-20|1411.08
#2019-02-21|1389.60
#2019-02-22|1391.56
#2019-02-25|1403.42
#2019-02-26|1403.35
#2019-02-27|1402.33
#2019-02-28|1420.42
#2019-03-01|1418.56
#2019-03-04|1410.69
#2019-03-05|1416.42
#2019-03-06|1427.62
#2019-03-07|1406.21
#2019-03-08|1391.36
#2019-03-11|1383.66
#2019-03-12|1399.90
#2019-03-13|1396.31
#2019-03-14|1419.17
#2019-03-15|1435.69
#2019-03-18|1442.41
#2019-03-19|1468.33
#2019-03-20|1472.57
#2019-03-21|1474.57
#2019-03-22|1443.08
#2019-03-25|1446.92
#2019-03-26|1449.69
#2019-03-27|1441.65
#2019-03-28|1439.52
#2019-03-29|1470.90
#2019-04-01|1477.23
#2019-04-02|1472.75
#2019-04-03|1492.01
#2019-04-04|1485.39
#2019-04-05|1491.34
#2019-04-08|1503.08
#2019-04-09|1483.43
#2019-04-10|1478.44
#2019-04-11|1471.00
#2019-04-12|1482.73
#2019-04-15|1486.50
#2019-04-16|1480.01
#2019-04-17|1483.27
#2019-04-18|1480.63
#2019-04-19|1480.63
#2019-04-22|1482.15
#2019-04-23|1482.19
#2019-04-24|1490.40
#2019-04-25|1485.25
#2019-04-26|1484.90
#2019-04-29|1493.17
#2019-04-30|1515.39
#2019-05-01|1519.92
#2019-05-02|1503.79
#2019-05-03|1502.88
#2019-05-06|1478.13
#2019-05-07|1470.98
#2019-05-08|1475.70
#2019-05-09|1458.54
#2019-05-10|1455.43
#2019-05-13|1419.78
#2019-05-14|1444.74
#2019-05-15|1432.73
#2019-05-16|1439.67
#2019-05-17|1437.78
#2019-05-20|1392.95
#2019-05-21|1410.68
#2019-05-22|1415.26
#2019-05-23|1389.20
#2019-05-24|1403.20
#2019-05-27|1412.04
#2019-05-28|1399.82
#2019-05-29|1375.37
#2019-05-30|1380.46
#2019-05-31|1379.71
#2019-06-03|1395.29
#2019-06-04|1408.19
#2019-06-05|1427.46
#2019-06-06|1432.03
#2019-06-07|1465.01
#2019-06-10|1474.46
#2019-06-11|1480.63
#2019-06-12|1471.37
#2019-06-13|1479.31
#2019-06-14|1466.31
#2019-06-17|1471.81
#2019-06-18|1483.67
#2019-06-19|1489.97
#2019-06-20|1517.40
#2019-06-21|1496.65
#2019-06-24|1504.89
#2019-06-25|1498.76
#2019-06-26|1479.69
#2019-06-27|1479.55
#2019-06-28|1499.97
#2019-07-01|1491.74
#2019-07-02|1502.37
#2019-07-03|1515.22
#2019-07-04|1538.05
#2019-07-05|1508.62
#2019-07-08|1499.27
#2019-07-09|1483.62
#2019-07-10|1498.74
#2019-07-11|1502.82
#2019-07-12|1510.69
#2019-07-15|1518.32
#2019-07-16|1513.78
#2019-07-17|1509.09
#2019-07-18|1490.37
#2019-07-19|1473.49
#2019-07-22|1478.56
#2019-07-23|1490.91
#2019-07-24|1500.93
#2019-07-25|1486.45
#2019-07-26|1485.14
#2019-07-29|1472.94
#2019-07-30|1441.11
#2019-07-31|1446.96
#2019-08-01|1446.44
#2019-08-02|1420.73
#2019-08-05|1438.89
#2019-08-06|1416.78
#2019-08-07|1424.68
#2019-08-08|1454.36
#2019-08-09|1433.69
#2019-08-12|1426.28
#2019-08-13|1430.66
#2019-08-14|1382.14
#2019-08-15|1377.00
#2019-08-16|1385.77
#2019-08-19|1422.92
#2019-08-20|1403.13
#2019-08-21|1439.99
#2019-08-22|1425.81
#2019-08-23|1402.86
#2019-08-26|1401.13
#2019-08-27|1413.60
#2019-08-28|1399.75
#2019-08-29|1432.52
#2019-08-30|1418.28
#2019-09-02|1423.55
#2019-09-03|1421.08
#2019-09-04|1468.87
#2019-09-05|1481.76
#2019-09-06|1494.29
#2019-09-09|1500.49
#2019-09-10|1495.08
#2019-09-11|1517.60
#2019-09-12|1521.45
#2019-09-13|1513.63
#2019-09-16|1467.22
#2019-09-17|1462.07
#2019-09-18|1461.73
#2019-09-19|1476.48
#2019-09-20|1477.46
#2019-09-23|1452.30
#2019-09-24|1455.18
#2019-09-25|1439.48
#2019-09-26|1445.06
#2019-09-27|1455.32
#2019-09-30|1461.72
#2019-10-01|1441.78
#2019-10-02|1389.48
#2019-10-03|1391.19
#2019-10-04|1402.40
#2019-10-07|1410.75
#2019-10-08|1387.60
#2019-10-09|1402.65
#2019-10-10|1420.26
#2019-10-11|1455.34
#2019-10-14|1453.19
#2019-10-15|1429.34
#2019-10-16|1443.13
#2019-10-17|1448.34
#2019-10-18|1434.13
#2019-10-21|1441.77
#2019-10-22|1442.71
#2019-10-23|1430.65
#2019-10-24|1431.64
#2019-10-25|1426.78
#2019-10-28|1442.92
#2019-10-29|1435.77
#2019-10-30|1422.52
#2019-10-31|1432.39
#2019-11-01|1464.24
#2019-11-04|1490.26
#2019-11-05|1476.79
#2019-11-06|1489.08
#2019-11-07|1488.07
#2019-11-08|1489.65
#2019-11-11|1483.96
#2019-11-12|1492.89
#2019-11-13|1474.37
#2019-11-14|1463.76
#2019-11-15|1481.57
#2019-11-18|1479.35
#2019-11-19|1482.72
#2019-11-20|1472.23
#2019-11-21|1459.21
#2019-11-22|1453.95
#2019-11-25|1469.49
#2019-11-26|1488.32
#2019-11-27|1496.25
#2019-11-28|1495.59
#2019-11-29|1484.29
#2019-12-02|1455.73
#2019-12-03|1452.13
#2019-12-04|1469.97
#2019-12-05|1471.37
#2019-12-06|1480.51
#2019-12-09|1468.32
#2019-12-10|1483.29
#2019-12-11|1487.21
#2019-12-12|1501.97
#2019-12-13|1507.16
#2019-12-16|1522.77
#2019-12-17|1529.33
#2019-12-18|1516.15
#2019-12-19|1521.32
#2019-12-20|1523.34
#2019-12-23|1515.35
#2019-12-24|1515.70
#2019-12-25|1515.70
#2019-12-26|1516.86
#2019-12-27|1527.25
#2019-12-30|1522.08
#2019-12-31|1525.01
#2020-01-01|1525.01
#2020-01-02|1535.06
#2020-01-03|1516.67
#2020-01-06|1503.40
#2020-01-07|1514.83
#2020-01-08|1527.75
#2020-01-09|1539.56
#2020-01-10|1531.22
#2020-01-13|1533.07
#2020-01-14|1531.06
#2020-01-15|1524.41
#2020-01-16|1527.31
#2020-01-17|1527.28
#2020-01-20|1534.67
#2020-01-21|1517.88
#2020-01-22|1517.54
#2020-01-23|1498.77
#2020-01-24|1521.95
#2020-01-27|1474.89
#2020-01-28|1506.36
#2020-01-29|1529.49
#2020-01-30|1487.85
#2020-01-31|1475.48
#2020-02-03|1495.77
#2020-02-04|1532.37
#2020-02-05|1546.10
#2020-02-06|1537.51
#2020-02-07|1533.37
#2020-02-10|1532.25
#2020-02-11|1549.07
#2020-02-12|1551.58
#2020-02-13|1541.74
#2020-02-14|1577.38
#2020-02-17|1623.37
#2020-02-18|1606.78
#2020-02-19|1621.58
#2020-02-20|1597.94
#2020-02-21|1586.98
#2020-02-24|1504.49
#2020-02-25|1480.91
#2020-02-26|1497.64
#2020-02-27|1473.59
#2020-02-28|1420.37
#2020-03-02|1401.37
#2020-03-03|1416.12
#2020-03-04|1390.84
#2020-03-05|1359.92
#2020-03-06|1333.21
#2020-03-09|1212.93
#2020-03-10|1163.15
#2020-03-11|1161.59
#2020-03-12| 964.23
#2020-03-13|1013.69
#2020-03-16| 985.91
#2020-03-17| 973.33
#2020-03-18| 929.07
#2020-03-19| 937.89
#2020-03-20| 955.19
#2020-03-23| 930.21
#2020-03-24|1001.57
#2020-03-25|1011.74
#2020-03-26|1061.16
#2020-03-27|1041.43
#2020-03-30|1010.99
#2020-03-31|1032.45
#2020-04-01|1032.74
#2020-04-02|1063.62
#2020-04-03|1058.87
#2020-04-06|1090.23
#2020-04-07|1093.99
#2020-04-08|1103.32
#2020-04-09|1133.26
#2020-04-10|1133.26
#2020-04-13|1129.33
#2020-04-14|1157.46
#2020-04-15|1076.46
#2020-04-16|1069.90
#2020-04-17|1111.23
#2020-04-20|1122.23
#2020-04-21|1096.74
#2020-04-22|1107.63
#2020-04-23|1145.14
#2020-04-24|1142.52
#2020-04-27|1167.49
#2020-04-28|1179.66
#2020-04-29|1207.24
#2020-04-30|1206.99
#2020-05-01|1213.11
#2020-05-04|1159.87
#2020-05-05|1154.50
#2020-05-06|1136.31
#2020-05-07|1135.66
#2020-05-08|1181.12
#2020-05-11|1173.83
#2020-05-12|1181.27
#2020-05-13|1148.11
#2020-05-14|1124.68
#2020-05-15|1136.73
#2020-05-18|1177.27
#2020-05-19|1152.36
#2020-05-20|1166.89
#2020-05-21|1173.07
#2020-05-22|1184.99
#2020-05-25|1208.41
#2020-05-26|1237.43
#2020-05-27|1227.69
#2020-05-28|1242.84
#2020-05-29|1239.72
#2020-06-01|1260.38
#2020-06-02|1294.72
#2020-06-03|1337.08
#2020-06-04|1346.97
#2020-06-05|1373.27
#2020-06-08|1360.96
#2020-06-09|1353.66
#2020-06-10|1334.81
#2020-06-11|1260.63
#2020-06-12|1255.11
#2020-06-15|1267.63
#2020-06-16|1308.96
#2020-06-17|1302.83
#2020-06-18|1302.24
#2020-06-19|1291.67
#2020-06-22|1295.97
#2020-06-23|1327.86
#2020-06-24|1280.50
#2020-06-25|1279.26
#2020-06-26|1283.02
#2020-06-29|1304.38
#2020-06-30|1292.36
#2020-07-01|1296.69
#2020-07-02|1322.29
#2020-07-03|1314.11
#2020-07-06|1333.11
#2020-07-07|1326.62
#2020-07-08|1319.64
#2020-07-09|1272.38
#2020-07-10|1288.88
#2020-07-13|1267.63
#2020-07-14|1256.56
#2020-07-15|1351.06
#2020-07-16|1337.02
#2020-07-17|1341.83
#2020-07-20|1372.77
#2020-07-21|1372.67
#2020-07-22|1389.33
#2020-07-23|1381.72
#2020-07-24|1352.33
#2020-07-27|1380.58
#2020-07-28|1353.67
#2020-07-29|1364.23
#2020-07-30|1348.19
#2020-07-31|1338.29
#2020-08-03|1361.32
#2020-08-04|1372.63
#2020-08-05|1393.60
#2020-08-06|1371.50
#2020-08-07|1375.51
#2020-08-10|1381.62
#2020-08-11|1411.99
#2020-08-12|1420.34
#2020-08-13|1420.22
#2020-08-14|1396.46
#2020-08-17|1397.25
#2020-08-18|1403.61
#2020-08-19|1416.89
#2020-08-20|1383.78
#2020-08-21|1373.21
#2020-08-24|1399.74
#2020-08-25|1396.23
#2020-08-26|1398.31
#2020-08-27|1386.21
#2020-08-28|1401.04
#2020-08-31|1385.98
#2020-09-01|1392.69
#2020-09-02|1443.60
#2020-09-03|1396.06
#2020-09-04|1378.12
#2020-09-07|1418.15
#2020-09-08|1395.51
#2020-09-09|1421.35
#2020-09-10|1438.01
#2020-09-11|1437.82
#2020-09-14|1446.01
#2020-09-15|1445.47
#2020-09-16|1449.37
#2020-09-17|1437.07
#2020-09-18|1432.38
#2020-09-21|1369.92
#2020-09-22|1376.90
#2020-09-23|1383.03
#2020-09-24|1375.63
#2020-09-25|1362.48
#2020-09-28|1381.03
#2020-09-29|1390.04
#2020-09-30|1390.93
#2020-10-01|1391.01
#2020-10-02|1378.34
#2020-10-05|1408.00
#2020-10-06|1405.56
#2020-10-07|1383.74
#2020-10-08|1398.16
#2020-10-09|1405.03
#2020-10-12|1421.24
#2020-10-13|1406.22
#2020-10-14|1429.20
#2020-10-15|1382.96
#2020-10-16|1412.57
#2020-10-19|1422.68
#2020-10-20|1416.11
#2020-10-21|1387.72
#2020-10-22|1379.80
#2020-10-23|1389.39
#2020-10-26|1348.28
#2020-10-27|1321.23
#2020-10-28|1262.50
#2020-10-29|1250.17
#2020-10-30|1254.77
#2020-11-02|1273.39
#2020-11-03|1318.51
#2020-11-04|1335.77
#2020-11-05|1371.30
#2020-11-06|1368.31
#2020-11-09|1441.06
#2020-11-10|1448.02
#2020-11-11|1422.00
#2020-11-12|1420.86
#2020-11-13|1415.55
#2020-11-16|1456.55
#2020-11-17|1463.56
#2020-11-18|1480.40
#2020-11-19|1465.75
#2020-11-20|1486.57
#2020-11-23|1490.35
#2020-11-24|1513.06
#2020-11-25|1522.56
#2020-11-26|1513.28
#2020-11-27|1528.46
#2020-11-30|1528.70
#2020-12-01|1547.59
#2020-12-02|1537.49
#2020-12-03|1559.17
#2020-12-04|1575.07
#2020-12-07|1572.09
#2020-12-08|1567.64
#2020-12-09|1563.18
#2020-12-10|1558.21
#2020-12-11|1556.56
#2020-12-14|1542.19
#2020-12-15|1562.06
#2020-12-16|1569.87
#2020-12-17|1577.60
#2020-12-18|1563.46
#2020-12-21|1533.10
#2020-12-22|1558.76
#2020-12-23|1566.68
#2020-12-24|1566.30
#2020-12-25|1566.30
#2020-12-28|1578.71
#2020-12-29|1592.49
#2020-12-30|1598.91
#2020-12-31|1590.46
#2021-01-01|1590.46
#2021-01-04|1594.85
#2021-01-05|1584.86
#2021-01-06|1599.98
#2021-01-07|1608.94
#2021-01-08|1593.92
#2021-01-11|1576.27
#2021-01-12|1553.37
#2021-01-13|1563.28
#2021-01-14|1551.84
#2021-01-15|1522.20
#2021-01-18|1528.87
#2021-01-19|1535.17
#2021-01-20|1534.69
#2021-01-21|1520.90
#2021-01-22|1503.49
#2021-01-25|1475.26
#2021-01-26|1493.67
#2021-01-27|1451.10
#2021-01-28|1483.91
#2021-01-29|1465.66
#2021-02-01|1506.27
#2021-02-02|1521.87
#2021-02-03|1560.48
#2021-02-04|1573.08
#2021-02-05|1596.17
#2021-02-08|1630.51
#2021-02-09|1614.82
#2021-02-10|1619.74
#2021-02-11|1623.50
#2021-02-12|1630.29
#2021-02-15|1646.76
#2021-02-16|1640.55
#2021-02-17|1593.75
#2021-02-18|1563.75
#2021-02-19|1582.96
#2021-02-22|1606.25
#2021-02-23|1611.45
#2021-02-24|1613.98
#2021-02-25|1611.82
#2021-02-26|1587.49
#2021-03-01|1619.58
#2021-03-02|1609.49
#2021-03-03|1605.41
#2021-03-04|1594.75
#2021-03-05|1550.23
#2021-03-08|1592.54
#2021-03-09|1629.68
#2021-03-10|1642.38
#2021-03-11|1656.00
#2021-03-12|1650.43
#2021-03-15|1646.62
#2021-03-16|1645.70
#2021-03-17|1645.91
#2021-03-18|1641.19
#2021-03-19|1629.21
#2021-03-22|1628.38
#2021-03-23|1612.13
#2021-03-24|1613.77
#2021-03-25|1593.62
#2021-03-26|1609.73
#2021-03-29|1605.36
#2021-03-30|1609.54
#2021-03-31|1624.41
#2021-04-01|1633.64
#2021-04-02|1633.64
#2021-04-05|1638.92
#2021-04-06|1642.66
#2021-04-07|1660.90
#2021-04-08|1658.60
#2021-04-09|1659.21
#2021-04-12|1657.56
#2021-04-13|1670.80
#2021-04-14|1679.03
#2021-04-15|1670.09
#2021-04-16|1684.70
#2021-04-19|1688.31
#2021-04-20|1657.60
#2021-04-21|1661.32
#2021-04-22|1687.13
#2021-04-23|1694.08
#2021-04-26|1698.22
#2021-04-27|1697.74
#2021-04-28|1692.01
#2021-04-29|1687.27
#2021-04-30|1677.35
#2021-05-03|1698.30
#2021-05-04|1657.77
#2021-05-05|1676.11
#2021-05-06|1673.18
#2021-05-07|1698.26
#2021-05-10|1711.92
#2021-05-11|1692.06
#2021-05-12|1677.50
#2021-05-13|1694.52
#2021-05-14|1736.03
#2021-05-17|1730.78
#2021-05-18|1736.93
#2021-05-19|1718.29
#2021-05-20|1732.44
#2021-05-21|1742.53
#2021-05-24|1749.36
#2021-05-25|1752.24
#2021-05-26|1737.28
#2021-05-27|1743.28
#2021-05-28|1762.07
#2021-05-31|1779.92
#2021-06-01|1797.13
#2021-06-02|1802.00
#2021-06-03|1788.92
#2021-06-04|1793.22
#2021-06-07|1810.68
#2021-06-08|1812.57
#2021-06-09|1821.79
#2021-06-10|1811.60
#2021-06-11|1808.03
#2021-06-14|1810.17
#2021-06-15|1823.12
#2021-06-16|1829.26
#2021-06-17|1793.29
#2021-06-18|1753.06
#2021-06-21|1784.51
#2021-06-22|1775.43
#2021-06-23|1773.66
#2021-06-24|1808.24
#2021-06-25|1827.52
#2021-06-28|1803.46
#2021-06-29|1802.56
#2021-06-30|1782.01
#2021-07-01|1796.59
#2021-07-02|1805.11
#2021-07-05|1811.39
#2021-07-06|1805.73
#2021-07-07|1816.30
#2021-07-08|1775.22
#2021-07-09|1796.41
#2021-07-12|1809.49
#2021-07-13|1796.62
#2021-07-14|1789.34
#2021-07-15|1759.13
#2021-07-16|1760.87
#2021-07-19|1709.52
#2021-07-20|1709.80
#2021-07-21|1746.66
#2021-07-22|1761.30
#2021-07-23|1775.62
#2021-07-26|1776.48
#2021-07-27|1768.15
#2021-07-28|1784.73
#2021-07-29|1806.96
#2021-07-30|1778.90
#2021-08-02|1788.59
#2021-08-03|1761.30
#2021-08-04|1759.00
#2021-08-05|1754.18
#2021-08-06|1742.30
#2021-08-09|1752.79
#2021-08-10|1751.36
#2021-08-11|1778.48
#2021-08-12|1783.09
#2021-08-13|1796.18
#2021-08-16|1781.85
#2021-08-17|1770.19
#2021-08-18|1781.62
#2021-08-19|1770.92
#2021-08-20|1752.03
#2021-08-23|1787.02
#2021-08-24|1792.58
#2021-08-25|1791.44
#2021-08-26|1789.99
#2021-08-27|1804.52
#2021-08-30|1811.16
#2021-08-31|1809.88
#2021-09-01|1834.31
#2021-09-02|1837.01
#2021-09-03|1825.63
#2021-09-06|1849.82
#2021-09-07|1844.41
#2021-09-08|1809.79
#2021-09-09|1820.81
#2021-09-10|1810.05
#2021-09-13|1818.23
#2021-09-14|1820.05
#2021-09-15|1793.42
#2021-09-16|1805.74
#2021-09-17|1800.77
#2021-09-20|1757.45
#2021-09-21|1778.52
#2021-09-22|1793.89
#2021-09-23|1811.33
#2021-09-24|1791.69
#2021-09-27|1790.97
#2021-09-28|1739.78
#2021-09-29|1735.05
#2021-09-30|1710.53
#2021-10-01|1712.06
#2021-10-04|1691.16
#2021-10-05|1709.64
#2021-10-06|1679.69
#2021-10-07|1710.89
#2021-10-08|1702.50
#2021-10-11|1697.91
#2021-10-12|1704.71
#2021-10-13|1729.18
#2021-10-14|1747.75
#2021-10-15|1755.99
#2021-10-18|1757.62
#2021-10-19|1766.85
#2021-10-20|1771.69
#2021-10-21|1773.79
#2021-10-22|1784.15
#2021-10-25|1787.46
#2021-10-26|1799.26
#2021-10-27|1764.11
#2021-10-28|1742.40
#2021-10-29|1731.30
#2021-11-01|1738.30
#2021-11-02|1740.48
#2021-11-03|1745.89
#2021-11-04|1757.33
#2021-11-05|1782.06
#2021-11-08|1786.71
#2021-11-09|1760.75
#2021-11-10|1750.26
#2021-11-11|1740.15
#2021-11-12|1756.53
#2021-11-15|1748.38
#2021-11-16|1740.57
#2021-11-17|1718.08
#2021-11-18|1714.12
#2021-11-19|1692.90
#2021-11-22|1664.66
#2021-11-23|1653.47
#2021-11-24|1641.67
#2021-11-25|1654.56
#2021-11-26|1606.65
#2021-11-29|1610.70
#2021-11-30|1591.49
#2021-12-01|1635.69
#2021-12-02|1616.46
#2021-12-03|1593.81
#2021-12-06|1622.63
#2021-12-07|1666.40
#2021-12-08|1662.98
#2021-12-09|1650.53
#2021-12-10|1649.30
#2021-12-13|1627.21
#2021-12-14|1612.16
#2021-12-15|1618.33
#2021-12-16|1626.00
#2021-12-17|1618.25
#2021-12-20|1595.82
#2021-12-21|1617.47
#2021-12-22|1643.94
#2021-12-23|1651.08
#2021-12-24|1654.08
#2021-12-27|1666.38
#2021-12-28|1675.61
#2021-12-29|1673.56
#2021-12-30|1669.30
#2021-12-31|1675.34
#2022-01-03|1684.62
#2022-01-04|1678.86
#2022-01-05|1693.59
#2022-01-06|1665.55
#2022-01-07|1651.27
#2022-01-10|1613.79
#2022-01-11|1644.19
#2022-01-12|1672.44
#2022-01-13|1678.66
#2022-01-14|1662.66
#2022-01-17|1660.81
#2022-01-18|1628.92
#2022-01-19|1627.81
#2022-01-20|1638.57
#2022-01-21|1604.44
#2022-01-24|1529.02
#2022-01-25|1503.28
#2022-01-26|1538.94
#2022-01-27|1507.71
#2022-01-28|1493.18
#2022-01-31|1524.64
#2022-02-01|1564.04
#2022-02-02|1566.94
#2022-02-03|1543.18
#2022-02-04|1522.82
#2022-02-07|1510.05
#2022-02-08|1505.28
#2022-02-09|1556.74
#2022-02-10|1548.29
#2022-02-11|1526.39
#2022-02-14|1483.62
#2022-02-15|1522.19
#2022-02-16|1543.18
#2022-02-17|1527.81
#2022-02-18|1501.10
#2022-02-21|1488.95
#2022-02-22|1486.13
#2022-02-23|1474.72
#2022-02-24|1421.17
#2022-02-25|1484.36
#2022-02-28|1496.84
#2022-03-01|1442.54
#2022-03-02|1447.46
#2022-03-03|1414.43
#2022-03-04|1324.59
#2022-03-07|1321.50
#2022-03-08|1315.55
#2022-03-09|1403.83
#2022-03-10|1362.18
#2022-03-11|1381.17
#2022-03-14|1402.35
#2022-03-15|1402.87
#2022-03-16|1443.00
#2022-03-17|1465.58
#2022-03-18|1481.72
#2022-03-21|1478.76
#2022-03-22|1492.10
#2022-03-23|1485.33
#2022-03-24|1482.57
#2022-03-25|1483.04
#2022-03-28|1481.55
#2022-03-29|1537.42
#2022-03-30|1535.87
#2022-03-31|1504.06
#2022-04-01|1489.23
#2022-04-04|1486.87
#2022-04-05|1457.09
#2022-04-06|1425.13
#2022-04-07|1431.14
#2022-04-08|1469.57
#2022-04-11|1480.89
#2022-04-12|1487.60
#2022-04-13|1480.43
#2022-04-14|1497.30
#2022-04-15|1497.30
#2022-04-18|1499.66
#2022-04-19|1488.62
#2022-04-20|1520.57
#2022-04-21|1519.40
#2022-04-22|1496.74
#2022-04-25|1475.45
#2022-04-26|1466.38
#2022-04-27|1452.77
#2022-04-28|1463.12
#2022-04-29|1471.78
#2022-05-02|1450.57
#2022-05-03|1464.19
#2022-05-04|1460.17
#2022-05-05|1455.11
#2022-05-06|1445.00
#2022-05-09|1414.83
#2022-05-10|1413.71
#2022-05-11|1428.71
#2022-05-12|1392.34
#2022-05-13|1404.13
#2022-05-16|1400.08
#2022-05-17|1440.06
#2022-05-18|1427.80
#2022-05-19|1446.12
#2022-05-20|1450.77
#2022-05-23|1461.86
#2022-05-24|1467.42
#2022-05-25|1473.01
#2022-05-26|1493.74
#2022-05-27|1510.07
#2022-05-30|1532.46
#2022-05-31|1500.47
#2022-06-01|1486.99
#2022-06-02|1503.87
#2022-06-03|1492.82
#2022-06-06|1507.53
#2022-06-07|1501.98
#2022-06-08|1498.10
#2022-06-09|1474.75
#2022-06-10|1406.63
#2022-06-13|1349.12
#2022-06-14|1336.52
#2022-06-15|1358.30
#2022-06-16|1346.42
#2022-06-17|1364.54
#2022-06-20|1373.96
#2022-06-21|1382.34
#2022-06-22|1370.21
#2022-06-23|1339.63
#2022-06-24|1373.74
#2022-06-27|1375.37
#2022-06-28|1374.95
#2022-06-29|1356.92
#2022-06-30|1332.91
#2022-07-01|1325.27
#2022-07-04|1328.16
#2022-07-05|1277.35
#2022-07-06|1290.17
#2022-07-07|1312.99
#2022-07-08|1335.02
#2022-07-11|1309.20
#2022-07-12|1315.57
#2022-07-13|1308.84
#2022-07-14|1264.41
#2022-07-15|1296.31
#2022-07-18|1323.70
#2022-07-19|1361.26
#2022-07-20|1343.13
#2022-07-21|1343.66
#2022-07-22|1358.65
#2022-07-25|1351.51
#2022-07-26|1332.42
#2022-07-27|1354.98
#2022-07-28|1380.79
#2022-07-29|1392.20
#2022-08-01|1404.35
#2022-08-02|1392.45
#2022-08-03|1388.40
#2022-08-04|1409.37
#2022-08-05|1387.53
#2022-08-08|1399.26
#2022-08-09|1387.37
#2022-08-10|1427.47
#2022-08-11|1435.23
#2022-08-12|1423.98
#2022-08-15|1417.03
#2022-08-16|1417.73
#2022-08-17|1394.11
#2022-08-18|1399.36
#2022-08-19|1369.49
#2022-08-22|1337.36
#2022-08-23|1340.92
#2022-08-24|1346.98
#2022-08-25|1344.62
#2022-08-26|1327.71
#2022-08-29|1305.25
#2022-08-30|1313.34
#2022-08-31|1318.27
#2022-09-01|1292.10
#2022-09-02|1325.72
#2022-09-05|1289.26
#2022-09-06|1291.37
#2022-09-07|1299.18
#2022-09-08|1310.23
#2022-09-09|1333.93
#2022-09-12|1362.85
#2022-09-13|1324.82
#2022-09-14|1322.10
#2022-09-15|1325.45
#2022-09-16|1314.04
#2022-09-19|1314.66
#2022-09-20|1299.52
#2022-09-21|1302.58
#2022-09-22|1276.10
#2022-09-23|1227.97
#2022-09-26|1230.76
#2022-09-27|1230.11
#2022-09-28|1219.39
#2022-09-29|1210.66
#2022-09-30|1238.61
#2022-10-03|1252.25
#2022-10-04|1311.77
#2022-10-05|1281.67
#2022-10-06|1282.91
#2022-10-07|1269.78
#2022-10-10|1255.07
#2022-10-11|1250.82
#2022-10-12|1230.99
#2022-10-13|1244.35
#2022-10-14|1254.55
#2022-10-17|1287.98
#2022-10-18|1312.37
#2022-10-19|1294.45
#2022-10-20|1313.44
#2022-10-21|1302.58
#2022-10-24|1330.22
#2022-10-25|1351.35
#2022-10-26|1365.85
#2022-10-27|1358.11
#2022-10-28|1350.13
#2022-10-31|1339.59
#2022-11-01|1340.67
#2022-11-02|1323.40
#2022-11-03|1299.39
#2022-11-04|1325.72
#2022-11-07|1351.27
#2022-11-08|1361.45
#2022-11-09|1361.82
#2022-11-10|1429.33
#2022-11-11|1449.74
#2022-11-14|1444.33
#2022-11-15|1432.32
#2022-11-16|1425.78
#2022-11-17|1410.80
#2022-11-18|1424.59
#2022-11-21|1398.16
#2022-11-22|1411.02
#2022-11-23|1432.11
#2022-11-24|1442.06
#2022-11-25|1443.49
#2022-11-28|1440.09
#2022-11-29|1432.49
#2022-11-30|1423.37
#2022-12-01|1454.23
#2022-12-02|1456.67
#2022-12-05|1453.52
#2022-12-06|1440.69
#2022-12-07|1440.34
#2022-12-08|1450.19
#2022-12-09|1463.92
#2022-12-12|1458.42
#2022-12-13|1496.72
#2022-12-14|1493.32
#2022-12-15|1452.74
#2022-12-16|1442.19
#2022-12-19|1445.45
#2022-12-20|1444.18
#2022-12-21|1459.45
#2022-12-22|1440.09
#2022-12-23|1454.39
#2022-12-26|1454.39
#2022-12-27|1458.95
#2022-12-28|1447.41
#2022-12-29|1471.23
#2022-12-30|1448.20
#2023-01-02|1477.49
#2023-01-03|1468.89
#2023-01-04|1479.48
#2023-01-05|1455.69
#2023-01-06|1494.10
#2023-01-09|1532.91
#2023-01-10|1520.94
#2023-01-11|1546.14
#2023-01-12|1559.60
#2023-01-13|1578.42
#2023-01-16|1588.20
#2023-01-17|1607.34
#2023-01-18|1625.49
#2023-01-19|1596.52
#2023-01-20|1624.88
#2023-01-23|1639.18
#2023-01-24|1647.96
#2023-01-25|1645.52
#2023-01-26|1646.84
#2023-01-27|1655.67
#2023-01-30|1646.38
#2023-01-31|1644.37
#2023-02-01|1673.38
#2023-02-02|1712.37
#2023-02-03|1684.90
#2023-02-06|1664.18
#2023-02-07|1650.24
#2023-02-08|1652.16
#2023-02-09|1675.39
#2023-02-10|1646.49
#2023-02-13|1671.98
#2023-02-14|1667.93
#2023-02-15|1670.61
#2023-02-16|1681.48
#2023-02-17|1675.80
#2023-02-20|1656.35
#2023-02-21|1645.49
#2023-02-22|1626.20
#2023-02-23|1640.87
#2023-02-24|1613.12
#2023-02-27|1654.77
#2023-02-28|1648.84
#2023-03-01|1657.35
#2023-03-02|1654.85
#2023-03-03|1684.40
#2023-03-06|1703.67
#2023-03-07|1677.64
#2023-03-08|1680.17
#2023-03-09|1691.24
#2023-03-10|1683.89
#2023-03-13|1638.65
#2023-03-14|1676.01
#2023-03-15|1564.74
#2023-03-16|1608.57
#2023-03-17|1587.36
#2023-03-20|1621.85
#2023-03-21|1671.47
#2023-03-22|1676.88
#2023-03-23|1683.40
#2023-03-24|1617.44
#2023-03-27|1647.16
#2023-03-28|1666.93
#2023-03-29|1690.60
#2023-03-30|1715.32
#2023-03-31|1720.13
#2023-04-03|1715.34
#2023-04-04|1717.24
#2023-04-05|1665.99
#2023-04-06|1677.78
#2023-04-07|1677.78
#2023-04-10|1664.88
#2023-04-11|1688.38
#2023-04-12|1699.42
#2023-04-13|1724.87
#2023-04-14|1730.54
#2023-04-17|1722.59
#2023-04-18|1738.25
#2023-04-19|1733.62
#2023-04-20|1729.55
#2023-04-21|1736.24
#2023-04-24|1725.54
#2023-04-25|1702.74
#2023-04-26|1689.65
#2023-04-27|1700.88
#2023-04-28|1715.50
#2023-05-01|1706.26
#2023-05-02|1692.09
#2023-05-03|1703.51
#2023-05-04|1668.39
#2023-05-05|1704.63
#2023-05-08|1708.66
#2023-05-09|1684.27
#2023-05-10|1684.25
#2023-05-11|1659.87
#2023-05-12|1667.37
#2023-05-15|1670.51
#2023-05-16|1662.29
#2023-05-17|1664.98
#2023-05-18|1661.97
#2023-05-19|1677.57
#2023-05-22|1675.39
#2023-05-23|1657.91
#2023-05-24|1616.15
#2023-05-25|1611.71
#2023-05-26|1625.58
#2023-05-29|1616.43
#2023-05-30|1617.51
#2023-05-31|1568.99
#2023-06-01|1608.14
#2023-06-02|1634.85
#2023-06-05|1612.65
#2023-06-06|1609.96
#2023-06-07|1609.59
#2023-06-08|1625.09
#2023-06-09|1620.98
#2023-06-12|1643.24
#2023-06-13|1670.89
#2023-06-14|1677.18
#2023-06-15|1669.18
#2023-06-16|1679.00
#2023-06-19|1666.37
#2023-06-20|1645.16
#2023-06-21|1647.63
#2023-06-22|1645.57
#2023-06-23|1611.85
#2023-06-26|1599.64
#2023-06-27|1622.71
#2023-06-28|1638.55
#2023-06-29|1638.94
#2023-06-30|1673.24
#2023-07-03|1672.28
#2023-07-04|1675.67
#2023-07-05|1663.61
#2023-07-06|1616.56
#2023-07-07|1657.23
#2023-07-10|1664.23
#2023-07-11|1681.45
#2023-07-12|1734.76
#2023-07-13|1749.25
#2023-07-14|1747.62
#2023-07-17|1732.57
#2023-07-18|1744.87
#2023-07-19|1740.07
#2023-07-20|1728.67
#2023-07-21|1719.72
#2023-07-24|1720.15
#2023-07-25|1706.09
#2023-07-26|1706.33
#2023-07-27|1732.02
#2023-07-28|1736.92
#2023-07-31|1743.58
#2023-08-01|1724.25
#2023-08-02|1725.70
#2023-08-03|1726.84
#2023-08-04|1727.71
#2023-08-07|1723.40
#2023-08-08|1701.26
#2023-08-09|1711.56
#2023-08-10|1721.34
#2023-08-11|1699.92
#2023-08-14|1695.78
#2023-08-15|1701.22
#2023-08-16|1680.40
#2023-08-17|1649.77
#2023-08-18|1637.91
#2023-08-21|1630.65
#2023-08-22|1648.91
#2023-08-23|1662.22
#2023-08-24|1647.13
#2023-08-25|1640.35
#2023-08-28|1683.03
#2023-08-29|1698.57
#2023-08-30|1716.07
#2023-08-31|1708.19
#2023-09-01|1699.45
#2023-09-04|1691.38
#2023-09-05|1683.16
#2023-09-06|1674.12
#2023-09-07|1670.28
#2023-09-08|1672.98
#2023-09-11|1686.50
#2023-09-12|1672.13
#2023-09-13|1663.81
#2023-09-14|1668.41
#2023-09-15|1673.43
#2023-09-18|1653.05
#2023-09-19|1664.48
#2023-09-20|1680.14
#2023-09-21|1627.79
#2023-09-22|1622.04
#2023-09-25|1596.25
#2023-09-26|1570.87
#2023-09-27|1569.84
#2023-09-28|1598.74
#2023-09-29|1613.86
#2023-10-02|1590.46
#2023-10-03|1545.66
#2023-10-04|1529.86
#2023-10-05|1555.03
#2023-10-06|1561.87
#2023-10-09|1560.31
#2023-10-10|1598.82
#2023-10-11|1613.30
#2023-10-12|1615.19
#2023-10-13|1562.11
#2023-10-16|1587.32
#2023-10-17|1582.32
#2023-10-18|1584.50
#2023-10-19|1573.18
#2023-10-20|1555.70
#2023-10-23|1556.17
#2023-10-24|1548.99
#2023-10-25|1504.51
#2023-10-26|1504.24
#2023-10-27|1494.70
#2023-10-30|1521.63
#2023-10-31|1533.69
#2023-11-01|1533.88
#2023-11-02|1570.64
#2023-11-03|1606.86
#2023-11-06|1595.68
#2023-11-07|1576.08
#2023-11-08|1582.06
#2023-11-09|1618.63
#2023-11-10|1610.38
#2023-11-13|1624.20
#2023-11-14|1670.69
#2023-11-15|1671.38
#2023-11-16|1660.73
#2023-11-17|1677.63
#2023-11-20|1701.75
#2023-11-21|1685.06
#2023-11-22|1673.39
#2023-11-23|1674.30
#2023-11-24|1687.84
#2023-11-27|1663.48
#2023-11-28|1669.32
#2023-11-29|1679.62
#2023-11-30|1673.26
#2023-12-01|1692.29
#2023-12-04|1673.84
#2023-12-05|1682.36
#2023-12-06|1701.88
#2023-12-07|1688.99
#2023-12-08|1713.44
#2023-12-11|1712.00
#2023-12-12|1718.63
#2023-12-13|1722.79
#2023-12-14|1784.93
#2023-12-15|1791.53
#2023-12-18|1785.57
#2023-12-19|1816.82
#2023-12-20|1812.33
#2023-12-21|1821.30
#2023-12-22|1831.84
#2023-12-25|1831.84
#2023-12-26|1834.17
#2023-12-27|1859.61
#2023-12-28|1859.18
#2023-12-29|1847.19
#2024-01-01|1847.19
#2024-01-02|1836.77
#2024-01-03|1795.79
#2024-01-04|1828.69
#2024-01-05|1841.76
#2024-01-08|1858.25
#2024-01-09|1858.98
#2024-01-10|1865.55
#2024-01-11|1858.09
#2024-01-12|1895.81
#2024-01-15|1876.12
#2024-01-16|1858.33
#2024-01-17|1837.96
#2024-01-18|1849.93
#2024-01-19|1830.06
#2024-01-22|1855.25
#2024-01-23|1832.74
#2024-01-24|1869.63
#2024-01-25|1856.89
#2024-01-26|1871.90
#2024-01-29|1841.14
#2024-01-30|1857.90
#2024-01-31|1862.33
#2024-02-01|1852.41
#2024-02-02|1853.45
#2024-02-05|1828.99
#2024-02-06|1847.40
#2024-02-07|1841.16
#2024-02-08|1834.81
#2024-02-09|1861.75
#2024-02-12|1875.44
#2024-02-13|1842.69
#2024-02-14|1882.70
#2024-02-15|1916.09
#2024-02-16|1931.69
#2024-02-19|1931.55
#2024-02-20|1940.72
#2024-02-21|1953.24
#2024-02-22|1962.68
#2024-02-23|1969.59
#2024-02-26|1986.54
#2024-02-27|1975.76
#2024-02-28|1975.35
#2024-02-29|1983.55
#2024-03-01|2006.78
#2024-03-04|2015.27
#2024-03-05|2028.79
#2024-03-06|2059.94
#2024-03-07|2057.66
#2024-03-08|2075.80
#2024-03-11|2035.06
#2024-03-12|2059.46
#2024-03-13|2083.47
#2024-03-14|2109.77
#2024-03-15|2096.23
#2024-03-18|2094.51
#2024-03-19|2113.29
#2024-03-20|2131.48
#2024-03-21|2127.63
#2024-03-22|2135.32
#2024-03-25|2162.01
#2024-03-26|2168.27
#2024-03-27|2150.38
#2024-03-28|2138.94
#2024-03-29|2138.94
#2024-04-01|2127.95
#2024-04-02|2104.90
#2024-04-03|2128.06
#2024-04-04|2134.03
#2024-04-05|2118.61
#2024-04-08|2160.23
#2024-04-09|2091.99
#2024-04-10|2074.45
#2024-04-11|2052.71
#2024-04-12|2044.30
#2024-04-15|2082.86
#2024-04-16|2055.20
#2024-04-17|2038.08
#2024-04-18|2054.83
#2024-04-19|2041.96
#2024-04-22|2021.19
#2024-04-23|2061.77
#2024-04-24|2060.03
#2024-04-25|2023.40
#2024-04-26|2066.89
#2024-04-29|2087.43
#2024-04-30|2059.76
#2024-05-01|2058.03
#2024-05-02|2053.69
#2024-05-03|2086.26
#2024-05-06|2116.23
#2024-05-07|2113.94
#2024-05-08|2120.47
#2024-05-09|2173.21
#2024-05-10|2216.24
#2024-05-13|2205.58
#2024-05-14|2217.32
#2024-05-15|2254.21
#2024-05-16|2279.26
#2024-05-17|2265.93
#2024-05-20|2285.55
#2024-05-21|2270.88
#2024-05-22|2267.86
#2024-05-23|2288.91
#2024-05-24|2294.71
#2024-05-27|2330.37
#2024-05-28|2304.59
#2024-05-29|2247.93
#2024-05-30|2273.33
#2024-05-31|2287.28
#2024-06-03|2304.67
#2024-06-04|2277.87
#2024-06-05|2281.23
#2024-06-06|2288.29
#2024-06-07|2273.74
#2024-06-10|2250.58
#2024-06-11|2198.01
#2024-06-12|2244.03
#2024-06-13|2175.58
#2024-06-14|2110.95
#2024-06-17|2130.75
#2024-06-18|2168.61
#2024-06-19|2176.07
#2024-06-20|2193.94
#2024-06-21|2155.33
#2024-06-24|2190.72
#2024-06-25|2147.27
#2024-06-26|2132.72
#2024-06-27|2145.61
#2024-06-28|2146.37
#2024-07-01|2138.39
#2024-07-02|2143.62
#2024-07-03|2195.56
#2024-07-04|2211.19
#2024-07-05|2194.87
#2024-07-08|2188.75
#2024-07-09|2211.24
#2024-07-10|2262.75
#2024-07-11|2296.77
#2024-07-12|2309.15
#2024-07-15|2293.12
#2024-07-16|2308.63
#2024-07-17|2290.93
#2024-07-18|2285.92
#2024-07-19|2272.08
#2024-07-22|2306.88
#2024-07-23|2309.76
#2024-07-24|2274.31
#2024-07-25|2199.47
#2024-07-26|2226.56
#2024-07-29|2218.76
#2024-07-30|2244.67
#2024-07-31|2241.21
#2024-08-01|2132.50
#2024-08-02|2096.79
#2024-08-05|2073.33
#2024-08-06|2080.91
#2024-08-07|2130.34
#2024-08-08|2114.37
#2024-08-09|2137.54
#2024-08-12|2152.89
#2024-08-13|2171.87
#2024-08-14|2217.72
#2024-08-15|2207.47
#2024-08-16|2237.17
#2024-08-19|2252.96
#2024-08-20|2249.72
#2024-08-21|2262.54
#2024-08-22|2264.80
#2024-08-23|2294.55
#2024-08-26|2284.74
#2024-08-27|2287.62
#2024-08-28|2305.41
#2024-08-29|2315.03
#2024-08-30|2326.67
#2024-09-02|2283.64
#2024-09-03|2245.46
#2024-09-04|2230.63
#2024-09-05|2216.85
#2024-09-06|2176.04
#2024-09-09|2189.50
#2024-09-10|2177.41
#2024-09-11|2163.42
#2024-09-12|2190.92
#2024-09-13|2221.26
#2024-09-16|2216.89
#2024-09-17|2235.87
#2024-09-18|2248.39
#2024-09-19|2321.07
#2024-09-20|2296.93
#2024-09-23|2299.72
#2024-09-24|2290.02
#2024-09-25|2309.79
#2024-09-26|2327.34
#2024-09-27|2312.51
#2024-09-30|2290.10
#2024-10-01|2266.11
#2024-10-02|2276.35
#2024-10-03|2237.17
#2024-10-04|2242.65
#2024-10-07|2258.42
#2024-10-08|2245.61
#2024-10-09|2262.59
#2024-10-10|2221.83
#2024-10-11|2242.44
#2024-10-14|2264.10
#2024-10-15|2247.82
#2024-10-16|2265.44
#2024-10-17|2285.30
#2024-10-18|2301.29
#2024-10-21|2277.65
#2024-10-22|2270.91
#2024-10-23|2246.26
#2024-10-24|2258.83
#2024-10-25|2279.52
#2024-10-28|2295.28
#2024-10-29|2275.17
#2024-10-30|2251.37
#2024-10-31|2240.04
#2024-11-01|2249.61
#2024-11-04|2223.65
#2024-11-05|2255.41
#2024-11-06|2223.87
#2024-11-07|2258.48
#2024-11-08|2265.39
#2024-11-11|2307.31
#2024-11-12|2231.66
#2024-11-13|2239.78
#2024-11-14|2251.26
#2024-11-15|2200.67
#2024-11-18|2209.47
#2024-11-19|2190.53
#2024-11-20|2188.17
#2024-11-21|2201.49
#2024-11-22|2192.87
#2024-11-25|2225.26
#2024-11-26|2202.90
#2024-11-27|2217.84
#2024-11-28|2245.37
#2024-11-29|2247.22
#2024-12-02|2249.51
#2024-12-03|2286.60
#2024-12-04|2303.92
#2024-12-05|2327.30
#2024-12-06|2325.58
#2024-12-09|2263.62
#2024-12-10|2243.78
#2024-12-11|2280.36
#2024-12-12|2249.71
#2024-12-13|2250.00
#2024-12-16|2258.76
#2024-12-17|2220.23
#2024-12-18|2233.38
#2024-12-19|2178.10
#2024-12-20|2178.95
#2024-12-23|2186.84
#2024-12-24|2187.16
#2024-12-25|2187.16
#2024-12-26|2190.84
#2024-12-27|2209.68
#2024-12-30|2192.70
#2024-12-31|2187.32
#2025-01-01|2187.32
#2025-01-02|2198.95
#2025-01-03|2193.62
#2025-01-06|2246.82
#2025-01-07|2245.81
#2025-01-08|2251.31
#2025-01-09|2289.81
#2025-01-10|2260.16
#2025-01-13|2203.07
#2025-01-14|2223.13
#2025-01-15|2272.03
#2025-01-16|2289.17
#2025-01-17|2345.10
#2025-01-20|2378.11
#2025-01-21|2382.08
#2025-01-22|2427.55
#2025-01-23|2441.79
#2025-01-24|2473.49
#2025-01-27|2373.11
#2025-01-28|2328.89
#2025-01-29|2362.72
#2025-01-30|2385.93
#2025-01-31|2402.70
#2025-02-03|2357.45
#2025-02-04|2340.33
#2025-02-05|2322.75
#2025-02-06|2326.15
#2025-02-07|2337.86
#2025-02-10|2352.87
#2025-02-11|2397.43
#2025-02-12|2404.00
#2025-02-13|2480.60
#2025-02-14|2495.29
#2025-02-17|2567.64
#2025-02-18|2592.59
#2025-02-19|2582.21
#2025-02-20|2549.97
#2025-02-21|2565.25
#2025-02-24|2534.96
#2025-02-25|2535.29
#2025-02-26|2583.54
#2025-02-27|2472.96
#2025-02-28|2469.88
#2025-03-03|2621.28
#2025-03-04|2520.31
#2025-03-05|2714.27
#2025-03-06|2775.57
#2025-03-07|2691.12
#2025-03-10|2625.85
#2025-03-11|2665.79
#2025-03-12|2732.65
#2025-03-13|2706.09
#2025-03-14|2828.24
#2025-03-17|2849.69
#2025-03-18|2917.30
#2025-03-19|2903.50
#2025-03-20|2840.49
#2025-03-21|2778.90
#2025-03-24|2744.21
#2025-03-25|2747.40
#2025-03-26|2700.49
#2025-03-27|2713.29
#2025-03-28|2660.04
#2025-03-31|2579.62
#2025-04-01|2616.38
#2025-04-02|2603.32
#2025-04-03|2551.40
#2025-04-04|2328.83
#2025-04-07|2229.70
#2025-04-08|2323.79
#2025-04-09|2289.80
#2025-04-10|2439.67
#2025-04-11|2469.72
#2025-04-14|2566.67
#2025-04-15|2643.98
#2025-04-16|2602.17
#2025-04-17|2586.58
#2025-04-18|2586.58
#2025-04-21|2620.31
#2025-04-22|2563.36
#2025-04-23|2573.53
#2025-04-24|2627.17
#2025-04-25|2675.37
#2025-04-28|2666.92
#2025-04-29|2699.63
#2025-04-30|2715.69
#2025-05-01|2695.15
#2025-05-02|2848.45
#2025-05-05|2852.51
#2025-05-06|2838.69
#2025-05-07|2826.77
#2025-05-08|2894.47
#2025-05-09|2853.11
#2025-05-12|2808.44
#2025-05-13|2858.41
#2025-05-14|2877.42
#2025-05-15|2890.95
#2025-05-16|2913.75
#2025-05-19|2966.57
#2025-05-20|3018.34
#2025-05-21|3041.56
#2025-05-22|2996.41
#2025-05-23|3009.79
#2025-05-26|3098.78
#2025-05-27|3164.54
#2025-05-28|3174.19
#2025-05-29|3137.68
#2025-05-30|3130.58
#2025-06-02|3129.75
#2025-06-03|3152.22
#2025-06-04|3159.61
#2025-06-05|3194.92
#2025-06-06|3144.28
#2025-06-09|3123.15
#2025-06-10|3053.00
#2025-06-11|3054.94
#2025-06-12|3052.32
#2025-06-13|2998.53
#2025-06-16|3064.21
#2025-06-17|3002.75
#2025-06-18|2989.46
#2025-06-19|2924.20
#2025-06-20|2957.78
#2025-06-23|2900.59
#2025-06-24|2978.41
#2025-06-25|2990.29
#2025-06-26|3079.29
#2025-06-27|3125.02
#2025-06-30|3143.81
#2025-07-01|3082.93
#2025-07-02|3101.96
#2025-07-03|3106.77
#2025-07-04|3100.92
#2025-07-07|3130.38
#2025-07-08|3144.53
#2025-07-09|3185.71
#2025-07-10|3170.53
#2025-07-11|3170.40
#2025-07-14|3189.24
#2025-07-15|3166.03
#2025-07-16|3093.91
#2025-07-17|3164.78
#2025-07-18|3233.78
#2025-07-21|3237.35
#2025-07-22|3223.81
#2025-07-23|3290.90
#2025-07-24|3297.92
#2025-07-25|3281.68
#2025-07-28|3220.04
#2025-07-29|3252.07
#2025-07-30|3265.36
#2025-07-31|3247.56
#2025-08-01|3217.32
#2025-08-04|3280.32
#2025-08-05|3294.78
#2025-08-06|3359.39
#2025-08-07|3378.05
#2025-08-08|3365.19
#2025-08-11|3321.06
#2025-08-12|3393.24
#2025-08-13|3411.30
#2025-08-14|3430.83
#2025-08-15|3445.83
#2025-08-18|3483.38
#2025-08-19|3402.76
#2025-08-20|3348.24
#2025-08-21|3385.61
#2025-08-22|3467.86
#2025-08-25|3471.33
#2025-08-26|3471.28
#2025-08-27|3430.92
#2025-08-28|3487.53
#2025-08-29|3471.14
#2025-09-01|3531.17
#2025-09-02|3423.37
#2025-09-03|3446.44
#2025-09-04|3411.73
#2025-09-05|3446.10
#2025-09-08|3484.17
#2025-09-09|3485.02
#2025-09-10|3513.73
#2025-09-11|3561.15
#2025-09-12|3592.63
#2025-09-15|3648.26
#2025-09-16|3632.22
#2025-09-17|3583.46
#2025-09-18|3611.38
#2025-09-19|3602.44
#2025-09-22|3665.91
#2025-09-23|3673.02
#2025-09-24|3691.13
#2025-09-25|3626.84
#2025-09-26|3644.90
#2025-09-29|3728.80
#2025-09-30|3750.75
#2025-10-01|3750.62
#2025-10-02|3858.75
#2025-10-03|3862.88
#2025-10-06|3871.43
#2025-10-07|3831.38
#2025-10-08|3923.79
#2025-10-09|3890.22
#2025-10-10|3775.42
#2025-10-13|3788.33
#2025-10-14|3767.66
#2025-10-15|3725.89
#2025-10-16|3785.91
#2025-10-17|3661.30
#2025-10-20|3740.12
#2025-10-21|3730.31
#2025-10-22|3688.47
#2025-10-23|3751.77
#2025-10-24|3787.36
#2025-10-27|3810.32
#2025-10-28|3834.22
#2025-10-29|3819.68
#2025-10-30|3717.01
#2025-10-31|3749.17
#2025-11-03|3744.52
#2025-11-04|3668.17
#2025-11-05|3647.97
#2025-11-06|3593.86
#2025-11-07|3556.33
#2025-11-10|3595.15
#2025-11-11|3611.65
#2025-11-12|3633.52
#2025-11-13|3661.25
#2025-11-14|3616.49
#2025-11-17|3611.94
#2025-11-18|3524.61
#2025-11-19|3533.77
#2025-11-20|3542.36
#2025-11-21|3402.64
#2025-11-24|3439.48
#2025-11-25|3479.24
#2025-11-26|3531.91
#2025-11-27|3546.08
#2025-11-28|3578.52
#2025-12-01|3533.61
#2025-12-02|3526.77
#2025-12-03|3517.79
#2025-12-04|3575.98
#2025-12-05|3579.26
#2025-12-08|3615.13
#2025-12-09|3624.33
#2025-12-10|3634.96
#2025-12-11|3629.65
#2025-12-12|3614.32
#2025-12-15|3661.70
#2025-12-16|3605.69
#2025-12-17|3553.86
#2025-12-18|3638.62
#2025-12-19|3673.86
#2025-12-22|3708.69
#2025-12-23|3712.18
#2025-12-24|3713.28
#2025-12-25|3713.28
#2025-12-26|3712.97
#2025-12-29|3686.11
#2025-12-30|3714.15
#2025-12-31|3709.73
#2026-01-01|3709.73
#2026-01-02|3806.86
#2026-01-05|3897.41
#2026-01-06|3900.24
#2026-01-07|3972.06
#2026-01-08|3933.73
#2026-01-09|3924.73
#2026-01-12|3925.90
#2026-01-13|3898.75
#2026-01-14|3943.52
#2026-01-15|3993.29
#2026-01-16|4046.72
#2026-01-19|4036.40
#2026-01-20|4041.55
#2026-01-21|4020.66
#2026-01-22|4061.33
#2026-01-23|4091.14
#2026-01-26|4095.89
#2026-01-27|4173.45
#2026-01-28|4154.37
#2026-01-29|4126.95
#2026-01-30|4137.40
#2026-02-02|4110.12
#2026-02-03|4161.46
#2026-02-04|4045.64
#2026-02-05|4018.29
#2026-02-06|4098.14
#2026-02-09|4231.80
#2026-02-10|4181.00
#2026-02-11|4152.79
#2026-02-12|4094.88
#2026-02-13|4019.15
#2026-02-16|4063.19
#2026-02-17|4023.59
#2026-02-18|4151.54
#2026-02-19|4083.79
#2026-02-20|4091.20
#2026-02-23|4043.79
#2026-02-24|4085.59
#2026-02-25|4087.63
#2026-02-26|4076.85
#2026-02-27|4122.53
#2026-03-02|4090.27
#2026-03-03|3909.14
#2026-03-04|4078.23
#2026-03-05|3877.54
#2026-03-06|3914.66
#2026-03-09|3951.52
#2026-03-10|4068.06
#2026-03-11|3981.18
#2026-03-12|4000.48
#2026-03-13|3917.86
#2026-03-16|3913.40
#2026-03-17|3913.68
#2026-03-18|3983.37
#2026-03-19|3849.38
#2026-03-20|3782.65
#2026-03-23|3812.56
#2026-03-24|3783.92
#2026-03-25|3887.81
#2026-03-26|3825.83
#2026-03-27|3724.05
#2026-03-30|3709.12
#2026-03-31|3843.02