Table Data - NASDAQ Italy Utilities Index
| Title | NASDAQ Italy Utilities Index |
|---|---|
| Series ID | NASDAQNQIT65 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-09-28 to 2026-04-02 |
| Last Updated | 2026-04-02 10:56 PM CDT |
| Notes | For more information about this series, see: NQIT65 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-09-28 | 1172.74 |
| 2001-10-01 | 1164.85 |
| 2001-10-02 | 1199.43 |
| 2001-10-03 | 1252.16 |
| 2001-10-04 | 1244.76 |
| 2001-10-05 | 1215.68 |
| 2001-10-08 | 1249.76 |
| 2001-10-09 | 1223.94 |
| 2001-10-10 | 1250.57 |
| 2001-10-11 | 1243.30 |
| 2001-10-12 | 1221.34 |
| 2001-10-15 | 1232.90 |
| 2001-10-16 | 1217.46 |
| 2001-10-17 | 1226.17 |
| 2001-10-18 | 1209.98 |
| 2001-10-19 | 1178.12 |
| 2001-10-22 | 1185.07 |
| 2001-10-23 | 1187.40 |
| 2001-10-24 | 1206.72 |
| 2001-10-25 | 1186.11 |
| 2001-10-26 | 1183.95 |
| 2001-10-29 | 1168.43 |
| 2001-10-30 | 1131.02 |
| 2001-10-31 | 1135.05 |
| 2001-11-01 | 1155.52 |
| 2001-11-02 | 1138.30 |
| 2001-11-05 | 1129.98 |
| 2001-11-06 | 1128.86 |
| 2001-11-07 | 1123.53 |
| 2001-11-08 | 1138.61 |
| 2001-11-09 | 1132.01 |
| 2001-11-12 | 1106.01 |
| 2001-11-13 | 1116.79 |
| 2001-11-14 | 1136.16 |
| 2001-11-15 | 1146.98 |
| 2001-11-16 | 1178.09 |
| 2001-11-19 | 1202.48 |
| 2001-11-20 | 1175.15 |
| 2001-11-21 | 1173.17 |
| 2001-11-22 | . |
| 2001-11-23 | 1166.21 |
| 2001-11-26 | 1145.26 |
| 2001-11-27 | 1122.67 |
| 2001-11-28 | 1137.02 |
| 2001-11-29 | 1150.26 |
| 2001-11-30 | 1155.42 |
| 2001-12-03 | 1132.71 |
| 2001-12-04 | 1129.96 |
| 2001-12-05 | 1149.62 |
| 2001-12-06 | 1149.25 |
| 2001-12-07 | 1142.84 |
| 2001-12-10 | 1119.71 |
| 2001-12-11 | 1121.02 |
| 2001-12-12 | 1119.00 |
| 2001-12-13 | 1111.86 |
| 2001-12-14 | 1129.86 |
| 2001-12-17 | 1170.75 |
| 2001-12-18 | 1129.55 |
| 2001-12-19 | 1117.90 |
| 2001-12-20 | 1100.94 |
| 2001-12-21 | 1099.51 |
| 2001-12-24 | 1088.48 |
| 2001-12-25 | . |
| 2001-12-26 | 1089.47 |
| 2001-12-27 | 1125.45 |
| 2001-12-28 | 1127.37 |
| 2001-12-31 | 1138.36 |
| 2002-01-01 | . |
| 2002-01-02 | 1141.76 |
| 2002-01-03 | 1150.51 |
| 2002-01-04 | 1122.03 |
| 2002-01-07 | 1106.87 |
| 2002-01-08 | 1126.95 |
| 2002-01-09 | 1127.70 |
| 2002-01-10 | 1111.67 |
| 2002-01-11 | 1133.24 |
| 2002-01-14 | 1142.31 |
| 2002-01-15 | 1145.30 |
| 2002-01-16 | 1132.65 |
| 2002-01-17 | 1138.92 |
| 2002-01-18 | 1141.02 |
| 2002-01-21 | . |
| 2002-01-22 | 1136.44 |
| 2002-01-23 | 1136.95 |
| 2002-01-24 | 1122.67 |
| 2002-01-25 | 1116.93 |
| 2002-01-28 | 1120.00 |
| 2002-01-29 | 1133.50 |
| 2002-01-30 | 1130.07 |
| 2002-01-31 | 1137.79 |
| 2002-02-01 | 1141.82 |
| 2002-02-04 | 1133.95 |
| 2002-02-05 | 1130.53 |
| 2002-02-06 | 1131.64 |
| 2002-02-07 | 1155.16 |
| 2002-02-08 | 1162.11 |
| 2002-02-11 | 1145.69 |
| 2002-02-12 | 1127.41 |
| 2002-02-13 | 1134.61 |
| 2002-02-14 | 1127.22 |
| 2002-02-15 | 1118.64 |
| 2002-02-18 | . |
| 2002-02-19 | 1102.27 |
| 2002-02-20 | 1108.84 |
| 2002-02-21 | 1101.99 |
| 2002-02-22 | 1111.88 |
| 2002-02-25 | 1117.09 |
| 2002-02-26 | 1117.70 |
| 2002-02-27 | 1122.46 |
| 2002-02-28 | 1119.83 |
| 2002-03-01 | 1128.63 |
| 2002-03-04 | 1124.70 |
| 2002-03-05 | 1133.06 |
| 2002-03-06 | 1130.94 |
| 2002-03-07 | 1122.67 |
| 2002-03-08 | 1130.66 |
| 2002-03-11 | 1124.55 |
| 2002-03-12 | 1124.28 |
| 2002-03-13 | 1127.13 |
| 2002-03-14 | 1137.56 |
| 2002-03-15 | 1147.02 |
| 2002-03-18 | 1150.93 |
| 2002-03-19 | 1154.33 |
| 2002-03-20 | 1117.50 |
| 2002-03-21 | 1117.82 |
| 2002-03-22 | 1113.26 |
| 2002-03-25 | 1112.12 |
| 2002-03-26 | 1120.04 |
| 2002-03-27 | 1110.15 |
| 2002-03-28 | 1134.82 |
| 2002-03-29 | . |
| 2002-04-01 | 1144.19 |
| 2002-04-02 | 1154.00 |
| 2002-04-03 | 1168.59 |
| 2002-04-04 | 1180.53 |
| 2002-04-05 | 1163.25 |
| 2002-04-08 | 1136.75 |
| 2002-04-09 | 1146.53 |
| 2002-04-10 | 1170.11 |
| 2002-04-11 | 1162.19 |
| 2002-04-12 | 1163.30 |
| 2002-04-15 | 1165.90 |
| 2002-04-16 | 1188.51 |
| 2002-04-17 | 1197.61 |
| 2002-04-18 | 1193.11 |
| 2002-04-19 | 1195.76 |
| 2002-04-22 | 1186.32 |
| 2002-04-23 | 1190.31 |
| 2002-04-24 | 1204.31 |
| 2002-04-25 | 1197.03 |
| 2002-04-26 | 1187.02 |
| 2002-04-29 | 1195.12 |
| 2002-04-30 | 1187.09 |
| 2002-05-01 | 1193.81 |
| 2002-05-02 | 1176.20 |
| 2002-05-03 | 1182.30 |
| 2002-05-06 | 1185.47 |
| 2002-05-07 | 1179.61 |
| 2002-05-08 | 1173.35 |
| 2002-05-09 | 1162.52 |
| 2002-05-10 | 1166.88 |
| 2002-05-13 | 1180.85 |
| 2002-05-14 | 1195.27 |
| 2002-05-15 | 1195.89 |
| 2002-05-16 | 1196.97 |
| 2002-05-17 | 1203.24 |
| 2002-05-20 | 1196.89 |
| 2002-05-21 | 1191.79 |
| 2002-05-22 | 1191.20 |
| 2002-05-23 | 1194.05 |
| 2002-05-24 | 1187.51 |
| 2002-05-27 | . |
| 2002-05-28 | 1191.88 |
| 2002-05-29 | 1209.89 |
| 2002-05-30 | 1209.68 |
| 2002-05-31 | 1190.54 |
| 2002-06-03 | 1191.35 |
| 2002-06-04 | 1175.69 |
| 2002-06-05 | 1176.10 |
| 2002-06-06 | 1187.82 |
| 2002-06-07 | 1174.78 |
| 2002-06-10 | 1162.99 |
| 2002-06-11 | 1190.97 |
| 2002-06-12 | 1173.39 |
| 2002-06-13 | 1155.73 |
| 2002-06-14 | 1134.14 |
| 2002-06-17 | 1171.59 |
| 2002-06-18 | 1178.23 |
| 2002-06-19 | 1183.10 |
| 2002-06-20 | 1184.50 |
| 2002-06-21 | 1197.37 |
| 2002-06-24 | 1097.01 |
| 2002-06-25 | 1107.92 |
| 2002-06-26 | 1132.80 |
| 2002-06-27 | 1111.86 |
| 2002-06-28 | 1146.39 |
| 2002-07-01 | 1150.00 |
| 2002-07-02 | 1125.52 |
| 2002-07-03 | 1117.46 |
| 2002-07-04 | . |
| 2002-07-05 | 1141.20 |
| 2002-07-08 | 1136.00 |
| 2002-07-09 | 1149.85 |
| 2002-07-10 | 1147.55 |
| 2002-07-11 | 1099.91 |
| 2002-07-12 | 1084.42 |
| 2002-07-15 | 1041.48 |
| 2002-07-16 | 1024.41 |
| 2002-07-17 | 1029.88 |
| 2002-07-18 | 1057.76 |
| 2002-07-19 | 1015.13 |
| 2002-07-22 | 971.32 |
| 2002-07-23 | 934.21 |
| 2002-07-24 | 918.40 |
| 2002-07-25 | 938.04 |
| 2002-07-26 | 951.65 |
| 2002-07-29 | 987.46 |
| 2002-07-30 | 995.59 |
| 2002-07-31 | 964.63 |
| 2002-08-01 | 940.45 |
| 2002-08-02 | 960.16 |
| 2002-08-05 | 962.62 |
| 2002-08-06 | 986.00 |
| 2002-08-07 | 991.98 |
| 2002-08-08 | 1026.57 |
| 2002-08-09 | 1062.93 |
| 2002-08-12 | 1054.73 |
| 2002-08-13 | 1074.62 |
| 2002-08-14 | 1060.85 |
| 2002-08-15 | 1052.89 |
| 2002-08-16 | 1085.13 |
| 2002-08-19 | 1105.82 |
| 2002-08-20 | 1075.80 |
| 2002-08-21 | 1084.05 |
| 2002-08-22 | 1036.01 |
| 2002-08-23 | 1040.37 |
| 2002-08-26 | 1044.15 |
| 2002-08-27 | 1065.35 |
| 2002-08-28 | 1034.35 |
| 2002-08-29 | 1016.64 |
| 2002-08-30 | 1030.02 |
| 2002-09-02 | . |
| 2002-09-03 | 1024.05 |
| 2002-09-04 | 1062.81 |
| 2002-09-05 | 1062.85 |
| 2002-09-06 | 1071.43 |
| 2002-09-09 | 1064.63 |
| 2002-09-10 | 1089.42 |
| 2002-09-11 | 1089.79 |
| 2002-09-12 | 1057.78 |
| 2002-09-13 | 1053.79 |
| 2002-09-16 | 1049.35 |
| 2002-09-17 | 1050.74 |
| 2002-09-18 | 1036.54 |
| 2002-09-19 | 1036.66 |
| 2002-09-20 | 1004.36 |
| 2002-09-23 | 963.98 |
| 2002-09-24 | 965.74 |
| 2002-09-25 | 990.47 |
| 2002-09-26 | 989.66 |
| 2002-09-27 | 994.83 |
| 2002-09-30 | 977.22 |
| 2002-10-01 | 963.65 |
| 2002-10-02 | 990.68 |
| 2002-10-03 | 1015.87 |
| 2002-10-04 | 999.62 |
| 2002-10-07 | 1000.73 |
| 2002-10-08 | 980.81 |
| 2002-10-09 | 971.96 |
| 2002-10-10 | 957.41 |
| 2002-10-11 | 964.83 |
| 2002-10-14 | 977.71 |
| 2002-10-15 | 1010.00 |
| 2002-10-16 | 996.81 |
| 2002-10-17 | 998.34 |
| 2002-10-18 | 990.15 |
| 2002-10-21 | 985.35 |
| 2002-10-22 | 982.85 |
| 2002-10-23 | 954.97 |
| 2002-10-24 | 992.80 |
| 2002-10-25 | 981.93 |
| 2002-10-28 | 981.32 |
| 2002-10-29 | 964.06 |
| 2002-10-30 | 982.59 |
| 2002-10-31 | 994.87 |
| 2002-11-01 | 986.68 |
| 2002-11-04 | 1015.54 |
| 2002-11-05 | 1009.94 |
| 2002-11-06 | 1016.67 |
| 2002-11-07 | 997.43 |
| 2002-11-08 | 999.77 |
| 2002-11-11 | 1023.45 |
| 2002-11-12 | 1025.42 |
| 2002-11-13 | 1018.07 |
| 2002-11-14 | 1012.76 |
| 2002-11-15 | 1020.54 |
| 2002-11-18 | 1034.53 |
| 2002-11-19 | 1022.39 |
| 2002-11-20 | 1003.53 |
| 2002-11-21 | 1010.79 |
| 2002-11-22 | 1009.34 |
| 2002-11-25 | 998.42 |
| 2002-11-26 | 1005.31 |
| 2002-11-27 | 1022.85 |
| 2002-11-28 | . |
| 2002-11-29 | 1032.36 |
| 2002-12-02 | 1027.45 |
| 2002-12-03 | 1011.89 |
| 2002-12-04 | 1013.24 |
| 2002-12-05 | 995.55 |
| 2002-12-06 | 996.01 |
| 2002-12-09 | 997.55 |
| 2002-12-10 | 1004.91 |
| 2002-12-11 | 1027.84 |
| 2002-12-12 | 1026.20 |
| 2002-12-13 | 1012.04 |
| 2002-12-16 | 1034.23 |
| 2002-12-17 | 1036.81 |
| 2002-12-18 | 1026.02 |
| 2002-12-19 | 1019.67 |
| 2002-12-20 | 1045.45 |
| 2002-12-23 | 1050.31 |
| 2002-12-24 | 1054.71 |
| 2002-12-25 | . |
| 2002-12-26 | 1057.37 |
| 2002-12-27 | 1045.55 |
| 2002-12-30 | 1058.13 |
| 2002-12-31 | 1062.28 |
| 2003-01-01 | . |
| 2003-01-02 | 1077.54 |
| 2003-01-03 | 1084.00 |
| 2003-01-06 | 1108.67 |
| 2003-01-07 | 1085.03 |
| 2003-01-08 | 1087.27 |
| 2003-01-09 | 1116.25 |
| 2003-01-10 | 1132.43 |
| 2003-01-13 | 1145.45 |
| 2003-01-14 | 1166.91 |
| 2003-01-15 | 1168.96 |
| 2003-01-16 | 1170.68 |
| 2003-01-17 | 1155.19 |
| 2003-01-20 | . |
| 2003-01-21 | 1133.87 |
| 2003-01-22 | 1135.84 |
| 2003-01-23 | 1133.34 |
| 2003-01-24 | 1129.97 |
| 2003-01-27 | 1122.66 |
| 2003-01-28 | 1113.83 |
| 2003-01-29 | 1114.46 |
| 2003-01-30 | 1117.02 |
| 2003-01-31 | 1146.08 |
| 2003-02-03 | 1133.79 |
| 2003-02-04 | 1134.75 |
| 2003-02-05 | 1129.80 |
| 2003-02-06 | 1124.62 |
| 2003-02-07 | 1119.22 |
| 2003-02-10 | 1129.42 |
| 2003-02-11 | 1133.85 |
| 2003-02-12 | 1126.66 |
| 2003-02-13 | 1124.97 |
| 2003-02-14 | 1143.61 |
| 2003-02-17 | . |
| 2003-02-18 | 1159.18 |
| 2003-02-19 | 1156.07 |
| 2003-02-20 | 1158.57 |
| 2003-02-21 | 1162.27 |
| 2003-02-24 | 1154.35 |
| 2003-02-25 | 1131.10 |
| 2003-02-26 | 1138.97 |
| 2003-02-27 | 1154.72 |
| 2003-02-28 | 1182.69 |
| 2003-03-03 | 1155.69 |
| 2003-03-04 | 1176.09 |
| 2003-03-05 | 1175.65 |
| 2003-03-06 | 1155.61 |
| 2003-03-07 | 1150.39 |
| 2003-03-10 | 1143.57 |
| 2003-03-11 | 1143.86 |
| 2003-03-12 | 1115.13 |
| 2003-03-13 | 1114.82 |
| 2003-03-14 | 1110.22 |
| 2003-03-17 | 1136.74 |
| 2003-03-18 | 1128.74 |
| 2003-03-19 | 1120.62 |
| 2003-03-20 | 1092.89 |
| 2003-03-21 | 1102.42 |
| 2003-03-24 | 1092.31 |
| 2003-03-25 | 1126.98 |
| 2003-03-26 | 1132.40 |
| 2003-03-27 | 1142.28 |
| 2003-03-28 | 1147.68 |
| 2003-03-31 | 1150.90 |
| 2003-04-01 | 1146.51 |
| 2003-04-02 | 1159.71 |
| 2003-04-03 | 1164.01 |
| 2003-04-04 | 1158.84 |
| 2003-04-07 | 1163.97 |
| 2003-04-08 | 1158.98 |
| 2003-04-09 | 1161.95 |
| 2003-04-10 | 1154.21 |
| 2003-04-11 | 1153.66 |
| 2003-04-14 | 1168.78 |
| 2003-04-15 | 1158.08 |
| 2003-04-16 | 1162.54 |
| 2003-04-17 | 1179.51 |
| 2003-04-18 | . |
| 2003-04-21 | 1174.43 |
| 2003-04-22 | 1186.55 |
| 2003-04-23 | 1187.24 |
| 2003-04-24 | 1195.52 |
| 2003-04-25 | 1176.17 |
| 2003-04-28 | 1197.45 |
| 2003-04-29 | 1187.50 |
| 2003-04-30 | 1206.98 |
| 2003-05-01 | 1218.07 |
| 2003-05-02 | 1212.36 |
| 2003-05-05 | 1236.31 |
| 2003-05-06 | 1276.36 |
| 2003-05-07 | 1288.73 |
| 2003-05-08 | 1286.95 |
| 2003-05-09 | 1311.12 |
| 2003-05-12 | 1321.23 |
| 2003-05-13 | 1298.10 |
| 2003-05-14 | 1299.72 |
| 2003-05-15 | 1299.53 |
| 2003-05-16 | 1322.45 |
| 2003-05-19 | 1324.65 |
| 2003-05-20 | 1338.59 |
| 2003-05-21 | 1349.43 |
| 2003-05-22 | 1363.45 |
| 2003-05-23 | 1371.21 |
| 2003-05-26 | . |
| 2003-05-27 | 1399.97 |
| 2003-05-28 | 1399.79 |
| 2003-05-29 | 1403.27 |
| 2003-05-30 | 1391.83 |
| 2003-06-02 | 1403.80 |
| 2003-06-03 | 1400.68 |
| 2003-06-04 | 1401.46 |
| 2003-06-05 | 1410.18 |
| 2003-06-06 | 1399.93 |
| 2003-06-09 | 1395.01 |
| 2003-06-10 | 1376.00 |
| 2003-06-11 | 1387.73 |
| 2003-06-12 | 1403.07 |
| 2003-06-13 | 1408.65 |
| 2003-06-16 | 1413.25 |
| 2003-06-17 | 1398.03 |
| 2003-06-18 | 1390.52 |
| 2003-06-19 | 1389.34 |
| 2003-06-20 | 1398.83 |
| 2003-06-23 | 1290.49 |
| 2003-06-24 | 1283.21 |
| 2003-06-25 | 1295.82 |
| 2003-06-26 | 1293.69 |
| 2003-06-27 | 1266.06 |
| 2003-06-30 | 1263.64 |
| 2003-07-01 | 1255.50 |
| 2003-07-02 | 1265.47 |
| 2003-07-03 | 1249.31 |
| 2003-07-04 | . |
| 2003-07-07 | 1279.27 |
| 2003-07-08 | 1271.04 |
| 2003-07-09 | 1261.62 |
| 2003-07-10 | 1253.43 |
| 2003-07-11 | 1267.46 |
| 2003-07-14 | 1268.66 |
| 2003-07-15 | 1259.85 |
| 2003-07-16 | 1243.72 |
| 2003-07-17 | 1239.34 |
| 2003-07-18 | 1257.87 |
| 2003-07-21 | 1258.53 |
| 2003-07-22 | 1276.28 |
| 2003-07-23 | 1279.64 |
| 2003-07-24 | 1314.80 |
| 2003-07-25 | 1327.75 |
| 2003-07-28 | 1323.55 |
| 2003-07-29 | 1316.92 |
| 2003-07-30 | 1294.81 |
| 2003-07-31 | 1283.43 |
| 2003-08-01 | 1276.60 |
| 2003-08-04 | 1274.45 |
| 2003-08-05 | 1275.81 |
| 2003-08-06 | 1264.80 |
| 2003-08-07 | 1278.47 |
| 2003-08-08 | 1275.32 |
| 2003-08-11 | 1285.09 |
| 2003-08-12 | 1281.88 |
| 2003-08-13 | 1274.92 |
| 2003-08-14 | 1293.48 |
| 2003-08-15 | 1292.57 |
| 2003-08-18 | 1288.96 |
| 2003-08-19 | 1272.21 |
| 2003-08-20 | 1271.95 |
| 2003-08-21 | 1251.22 |
| 2003-08-22 | 1244.33 |
| 2003-08-25 | 1234.14 |
| 2003-08-26 | 1224.10 |
| 2003-08-27 | 1226.69 |
| 2003-08-28 | 1227.07 |
| 2003-08-29 | 1228.19 |
| 2003-09-01 | . |
| 2003-09-02 | 1214.86 |
| 2003-09-03 | 1205.68 |
| 2003-09-04 | 1228.85 |
| 2003-09-05 | 1250.10 |
| 2003-09-08 | 1253.29 |
| 2003-09-09 | 1256.10 |
| 2003-09-10 | 1235.94 |
| 2003-09-11 | 1248.89 |
| 2003-09-12 | 1247.68 |
| 2003-09-15 | 1242.12 |
| 2003-09-16 | 1236.08 |
| 2003-09-17 | 1243.66 |
| 2003-09-18 | 1256.82 |
| 2003-09-19 | 1260.04 |
| 2003-09-22 | 1263.03 |
| 2003-09-23 | 1257.88 |
| 2003-09-24 | 1263.07 |
| 2003-09-25 | 1261.48 |
| 2003-09-26 | 1254.22 |
| 2003-09-29 | 1266.67 |
| 2003-09-30 | 1260.78 |
| 2003-10-01 | 1274.82 |
| 2003-10-02 | 1265.51 |
| 2003-10-03 | 1274.44 |
| 2003-10-06 | 1273.36 |
| 2003-10-07 | 1288.96 |
| 2003-10-08 | 1299.68 |
| 2003-10-09 | 1285.15 |
| 2003-10-10 | 1289.58 |
| 2003-10-13 | 1281.61 |
| 2003-10-14 | 1282.64 |
| 2003-10-15 | 1281.45 |
| 2003-10-16 | 1283.59 |
| 2003-10-17 | 1278.94 |
| 2003-10-20 | 1286.50 |
| 2003-10-21 | 1295.51 |
| 2003-10-22 | 1291.04 |
| 2003-10-23 | 1287.74 |
| 2003-10-24 | 1288.99 |
| 2003-10-27 | 1300.24 |
| 2003-10-28 | 1294.32 |
| 2003-10-29 | 1283.97 |
| 2003-10-30 | 1282.10 |
| 2003-10-31 | 1269.20 |
| 2003-11-03 | 1254.30 |
| 2003-11-04 | 1254.71 |
| 2003-11-05 | 1245.48 |
| 2003-11-06 | 1243.04 |
| 2003-11-07 | 1261.25 |
| 2003-11-10 | 1264.03 |
| 2003-11-11 | 1270.94 |
| 2003-11-12 | 1286.09 |
| 2003-11-13 | 1284.69 |
| 2003-11-14 | 1308.49 |
| 2003-11-17 | 1296.20 |
| 2003-11-18 | 1311.17 |
| 2003-11-19 | 1271.16 |
| 2003-11-20 | 1269.10 |
| 2003-11-21 | 1281.01 |
| 2003-11-24 | 1267.60 |
| 2003-11-25 | 1266.83 |
| 2003-11-26 | 1276.33 |
| 2003-11-27 | . |
| 2003-11-28 | 1301.11 |
| 2003-12-01 | 1307.75 |
| 2003-12-02 | 1305.44 |
| 2003-12-03 | 1314.47 |
| 2003-12-04 | 1304.55 |
| 2003-12-05 | 1311.45 |
| 2003-12-08 | 1314.28 |
| 2003-12-09 | 1322.78 |
| 2003-12-10 | 1327.23 |
| 2003-12-11 | 1320.14 |
| 2003-12-12 | 1338.40 |
| 2003-12-15 | 1342.56 |
| 2003-12-16 | 1347.99 |
| 2003-12-17 | 1353.17 |
| 2003-12-18 | 1363.70 |
| 2003-12-19 | 1373.09 |
| 2003-12-22 | 1367.44 |
| 2003-12-23 | 1368.05 |
| 2003-12-24 | 1371.90 |
| 2003-12-25 | . |
| 2003-12-26 | 1371.35 |
| 2003-12-29 | 1377.74 |
| 2003-12-30 | 1377.41 |
| 2003-12-31 | 1386.53 |
| 2004-01-01 | . |
| 2004-01-02 | 1401.05 |
| 2004-01-05 | 1431.05 |
| 2004-01-06 | 1451.06 |
| 2004-01-07 | 1433.59 |
| 2004-01-08 | 1437.35 |
| 2004-01-09 | 1442.06 |
| 2004-01-12 | 1455.49 |
| 2004-01-13 | 1457.30 |
| 2004-01-14 | 1472.15 |
| 2004-01-15 | 1454.17 |
| 2004-01-16 | 1426.21 |
| 2004-01-19 | . |
| 2004-01-20 | 1475.22 |
| 2004-01-21 | 1488.42 |
| 2004-01-22 | 1493.80 |
| 2004-01-23 | 1495.61 |
| 2004-01-26 | 1478.40 |
| 2004-01-27 | 1470.23 |
| 2004-01-28 | 1492.26 |
| 2004-01-29 | 1455.95 |
| 2004-01-30 | 1462.87 |
| 2004-02-02 | 1485.00 |
| 2004-02-03 | 1498.70 |
| 2004-02-04 | 1501.64 |
| 2004-02-05 | 1493.00 |
| 2004-02-06 | 1522.97 |
| 2004-02-09 | 1514.17 |
| 2004-02-10 | 1502.81 |
| 2004-02-11 | 1525.43 |
| 2004-02-12 | 1555.87 |
| 2004-02-13 | 1560.86 |
| 2004-02-16 | . |
| 2004-02-17 | 1569.88 |
| 2004-02-18 | 1591.57 |
| 2004-02-19 | 1580.01 |
| 2004-02-20 | 1554.80 |
| 2004-02-23 | 1557.07 |
| 2004-02-24 | 1580.43 |
| 2004-02-25 | 1560.75 |
| 2004-02-26 | 1541.39 |
| 2004-02-27 | 1562.35 |
| 2004-03-01 | 1593.06 |
| 2004-03-02 | 1567.53 |
| 2004-03-03 | 1559.78 |
| 2004-03-04 | 1575.11 |
| 2004-03-05 | 1595.50 |
| 2004-03-08 | 1583.55 |
| 2004-03-09 | 1597.76 |
| 2004-03-10 | 1570.53 |
| 2004-03-11 | 1536.07 |
| 2004-03-12 | 1522.63 |
| 2004-03-15 | 1503.91 |
| 2004-03-16 | 1534.71 |
| 2004-03-17 | 1518.62 |
| 2004-03-18 | 1523.56 |
| 2004-03-19 | 1530.67 |
| 2004-03-22 | 1518.19 |
| 2004-03-23 | 1510.53 |
| 2004-03-24 | 1514.69 |
| 2004-03-25 | 1502.02 |
| 2004-03-26 | 1534.38 |
| 2004-03-29 | 1574.47 |
| 2004-03-30 | 1595.42 |
| 2004-03-31 | 1621.95 |
| 2004-04-01 | 1629.16 |
| 2004-04-02 | 1624.07 |
| 2004-04-05 | 1611.27 |
| 2004-04-06 | 1619.86 |
| 2004-04-07 | 1624.07 |
| 2004-04-08 | 1625.27 |
| 2004-04-09 | . |
| 2004-04-12 | 1620.70 |
| 2004-04-13 | 1621.34 |
| 2004-04-14 | 1608.44 |
| 2004-04-15 | 1607.25 |
| 2004-04-16 | 1650.33 |
| 2004-04-19 | 1644.51 |
| 2004-04-20 | 1631.07 |
| 2004-04-21 | 1612.85 |
| 2004-04-22 | 1619.94 |
| 2004-04-23 | 1601.93 |
| 2004-04-26 | 1604.79 |
| 2004-04-27 | 1609.55 |
| 2004-04-28 | 1577.18 |
| 2004-04-29 | 1589.12 |
| 2004-04-30 | 1598.03 |
| 2004-05-03 | 1607.18 |
| 2004-05-04 | 1630.54 |
| 2004-05-05 | 1648.10 |
| 2004-05-06 | 1621.04 |
| 2004-05-07 | 1593.65 |
| 2004-05-10 | 1564.50 |
| 2004-05-11 | 1563.67 |
| 2004-05-12 | 1542.52 |
| 2004-05-13 | 1567.74 |
| 2004-05-14 | 1582.51 |
| 2004-05-17 | 1593.02 |
| 2004-05-18 | 1589.97 |
| 2004-05-19 | 1607.28 |
| 2004-05-20 | 1584.37 |
| 2004-05-21 | 1596.03 |
| 2004-05-24 | 1580.50 |
| 2004-05-25 | 1592.59 |
| 2004-05-26 | 1604.19 |
| 2004-05-27 | 1636.10 |
| 2004-05-28 | 1634.63 |
| 2004-05-31 | . |
| 2004-06-01 | 1625.14 |
| 2004-06-02 | 1634.45 |
| 2004-06-03 | 1621.54 |
| 2004-06-04 | 1634.79 |
| 2004-06-07 | 1647.20 |
| 2004-06-08 | 1658.64 |
| 2004-06-09 | 1629.92 |
| 2004-06-10 | 1648.56 |
| 2004-06-11 | . |
| 2004-06-14 | 1646.83 |
| 2004-06-15 | 1654.04 |
| 2004-06-16 | 1653.93 |
| 2004-06-17 | 1650.76 |
| 2004-06-18 | 1644.04 |
| 2004-06-21 | 1582.63 |
| 2004-06-22 | 1579.76 |
| 2004-06-23 | 1607.78 |
| 2004-06-24 | 1619.78 |
| 2004-06-25 | 1615.43 |
| 2004-06-28 | 1613.19 |
| 2004-06-29 | 1604.69 |
| 2004-06-30 | 1606.63 |
| 2004-07-01 | 1584.63 |
| 2004-07-02 | 1615.72 |
| 2004-07-05 | . |
| 2004-07-06 | 1614.74 |
| 2004-07-07 | 1631.35 |
| 2004-07-08 | 1642.22 |
| 2004-07-09 | 1647.10 |
| 2004-07-12 | 1647.62 |
| 2004-07-13 | 1640.25 |
| 2004-07-14 | 1639.39 |
| 2004-07-15 | 1626.68 |
| 2004-07-16 | 1644.37 |
| 2004-07-19 | 1636.85 |
| 2004-07-20 | 1634.02 |
| 2004-07-21 | 1607.00 |
| 2004-07-22 | 1604.34 |
| 2004-07-23 | 1580.18 |
| 2004-07-26 | 1559.18 |
| 2004-07-27 | 1559.24 |
| 2004-07-28 | 1552.85 |
| 2004-07-29 | 1568.60 |
| 2004-07-30 | 1583.31 |
| 2004-08-02 | 1584.58 |
| 2004-08-03 | 1596.25 |
| 2004-08-04 | 1574.48 |
| 2004-08-05 | 1532.53 |
| 2004-08-06 | 1542.31 |
| 2004-08-09 | 1526.09 |
| 2004-08-10 | 1537.80 |
| 2004-08-11 | 1521.09 |
| 2004-08-12 | 1533.26 |
| 2004-08-13 | 1552.61 |
| 2004-08-16 | 1552.36 |
| 2004-08-17 | 1548.11 |
| 2004-08-18 | 1550.02 |
| 2004-08-19 | 1556.14 |
| 2004-08-20 | 1547.34 |
| 2004-08-23 | 1543.91 |
| 2004-08-24 | 1534.33 |
| 2004-08-25 | 1556.62 |
| 2004-08-26 | 1556.21 |
| 2004-08-27 | 1557.77 |
| 2004-08-30 | 1550.49 |
| 2004-08-31 | 1567.42 |
| 2004-09-01 | 1587.39 |
| 2004-09-02 | 1591.91 |
| 2004-09-03 | 1591.38 |
| 2004-09-06 | . |
| 2004-09-07 | 1598.90 |
| 2004-09-08 | 1595.06 |
| 2004-09-09 | 1593.60 |
| 2004-09-10 | 1595.43 |
| 2004-09-13 | 1603.18 |
| 2004-09-14 | 1605.87 |
| 2004-09-15 | 1585.84 |
| 2004-09-16 | 1583.03 |
| 2004-09-17 | 1607.06 |
| 2004-09-20 | 1604.93 |
| 2004-09-21 | 1617.31 |
| 2004-09-22 | 1610.63 |
| 2004-09-23 | 1623.11 |
| 2004-09-24 | 1620.54 |
| 2004-09-27 | 1620.36 |
| 2004-09-28 | 1641.52 |
| 2004-09-29 | 1657.31 |
| 2004-09-30 | 1667.15 |
| 2004-10-01 | 1692.87 |
| 2004-10-04 | 1650.87 |
| 2004-10-05 | 1656.27 |
| 2004-10-06 | 1647.05 |
| 2004-10-07 | 1655.16 |
| 2004-10-08 | 1680.97 |
| 2004-10-11 | 1684.00 |
| 2004-10-12 | 1662.22 |
| 2004-10-13 | 1663.08 |
| 2004-10-14 | 1679.05 |
| 2004-10-15 | 1683.21 |
| 2004-10-18 | 1675.98 |
| 2004-10-19 | 1685.24 |
| 2004-10-20 | 1704.55 |
| 2004-10-21 | 1708.18 |
| 2004-10-22 | 1711.73 |
| 2004-10-25 | 1763.91 |
| 2004-10-26 | 1758.77 |
| 2004-10-27 | 1780.61 |
| 2004-10-28 | 1789.87 |
| 2004-10-29 | 1817.16 |
| 2004-11-01 | 1846.12 |
| 2004-11-02 | 1827.86 |
| 2004-11-03 | 1837.50 |
| 2004-11-04 | 1867.93 |
| 2004-11-05 | 1863.62 |
| 2004-11-08 | 1866.04 |
| 2004-11-09 | 1843.26 |
| 2004-11-10 | 1847.94 |
| 2004-11-11 | 1839.74 |
| 2004-11-12 | 1832.60 |
| 2004-11-15 | 1844.61 |
| 2004-11-16 | 1854.29 |
| 2004-11-17 | 1868.73 |
| 2004-11-18 | 1857.70 |
| 2004-11-19 | 1864.09 |
| 2004-11-22 | 1797.80 |
| 2004-11-23 | 1808.97 |
| 2004-11-24 | 1820.12 |
| 2004-11-25 | . |
| 2004-11-26 | 1816.22 |
| 2004-11-29 | 1823.36 |
| 2004-11-30 | 1820.46 |
| 2004-12-01 | 1833.64 |
| 2004-12-02 | 1838.62 |
| 2004-12-03 | 1836.13 |
| 2004-12-06 | 1876.01 |
| 2004-12-07 | 1923.78 |
| 2004-12-08 | 1886.07 |
| 2004-12-09 | 1873.80 |
| 2004-12-10 | 1886.73 |
| 2004-12-13 | 1900.69 |
| 2004-12-14 | 1907.58 |
| 2004-12-15 | 1921.65 |
| 2004-12-16 | 1918.51 |
| 2004-12-17 | 1925.84 |
| 2004-12-20 | 1953.92 |
| 2004-12-21 | 1953.03 |
| 2004-12-22 | 1970.48 |
| 2004-12-23 | 1981.89 |
| 2004-12-24 | . |
| 2004-12-27 | 1992.27 |
| 2004-12-28 | 1995.50 |
| 2004-12-29 | 1996.96 |
| 2004-12-30 | 2002.59 |
| 2004-12-31 | 1997.09 |
| 2005-01-03 | 1983.14 |
| 2005-01-04 | 1944.72 |
| 2005-01-05 | 1944.61 |
| 2005-01-06 | 1917.47 |
| 2005-01-07 | 1905.19 |
| 2005-01-10 | 1905.97 |
| 2005-01-11 | 1907.12 |
| 2005-01-12 | 1933.58 |
| 2005-01-13 | 1920.13 |
| 2005-01-14 | 1937.82 |
| 2005-01-17 | . |
| 2005-01-18 | 1908.42 |
| 2005-01-19 | 1924.35 |
| 2005-01-20 | 1901.74 |
| 2005-01-21 | 1900.20 |
| 2005-01-24 | 1915.77 |
| 2005-01-25 | 1918.72 |
| 2005-01-26 | 1929.69 |
| 2005-01-27 | 1920.89 |
| 2005-01-28 | 1910.14 |
| 2005-01-31 | 1929.48 |
| 2005-02-01 | 1936.02 |
| 2005-02-02 | 1979.23 |
| 2005-02-03 | 1978.34 |
| 2005-02-04 | 1991.30 |
| 2005-02-07 | 1979.31 |
| 2005-02-08 | 2004.12 |
| 2005-02-09 | 2001.57 |
| 2005-02-10 | 2011.31 |
| 2005-02-11 | 2027.91 |
| 2005-02-14 | 2030.76 |
| 2005-02-15 | 2017.93 |
| 2005-02-16 | 2019.58 |
| 2005-02-17 | 2041.91 |
| 2005-02-18 | 1994.35 |
| 2005-02-21 | . |
| 2005-02-22 | 1953.67 |
| 2005-02-23 | 1953.35 |
| 2005-02-24 | 1928.50 |
| 2005-02-25 | 1942.94 |
| 2005-02-28 | 1970.98 |
| 2005-03-01 | 1952.03 |
| 2005-03-02 | 1908.27 |
| 2005-03-03 | 1907.39 |
| 2005-03-04 | 1956.16 |
| 2005-03-07 | 1957.36 |
| 2005-03-08 | 1947.69 |
| 2005-03-09 | 1958.00 |
| 2005-03-10 | 1954.41 |
| 2005-03-11 | 1962.45 |
| 2005-03-14 | 1956.46 |
| 2005-03-15 | 1977.92 |
| 2005-03-16 | 1973.80 |
| 2005-03-17 | 1983.05 |
| 2005-03-18 | 1967.89 |
| 2005-03-21 | 1951.51 |
| 2005-03-22 | 1956.90 |
| 2005-03-23 | 1918.34 |
| 2005-03-24 | 1952.52 |
| 2005-03-25 | . |
| 2005-03-28 | 1938.82 |
| 2005-03-29 | 1939.52 |
| 2005-03-30 | 1941.61 |
| 2005-03-31 | 1939.64 |
| 2005-04-01 | 1944.16 |
| 2005-04-04 | 1904.29 |
| 2005-04-05 | 1926.19 |
| 2005-04-06 | 1918.52 |
| 2005-04-07 | 1940.04 |
| 2005-04-08 | 1948.76 |
| 2005-04-11 | 1970.61 |
| 2005-04-12 | 1950.00 |
| 2005-04-13 | 1971.23 |
| 2005-04-14 | 1954.76 |
| 2005-04-15 | 1936.72 |
| 2005-04-18 | 1927.35 |
| 2005-04-19 | 1936.93 |
| 2005-04-20 | 1958.01 |
| 2005-04-21 | 1950.90 |
| 2005-04-22 | 1951.95 |
| 2005-04-25 | 1945.62 |
| 2005-04-26 | 1934.95 |
| 2005-04-27 | 1917.83 |
| 2005-04-28 | 1908.76 |
| 2005-04-29 | 1922.16 |
| 2005-05-02 | 1927.67 |
| 2005-05-03 | 1940.78 |
| 2005-05-04 | 1944.99 |
| 2005-05-05 | 1947.90 |
| 2005-05-06 | 1922.95 |
| 2005-05-09 | 1905.96 |
| 2005-05-10 | 1902.57 |
| 2005-05-11 | 1898.29 |
| 2005-05-12 | 1875.44 |
| 2005-05-13 | 1861.60 |
| 2005-05-16 | 1853.80 |
| 2005-05-17 | 1845.37 |
| 2005-05-18 | 1882.60 |
| 2005-05-19 | 1871.95 |
| 2005-05-20 | 1853.20 |
| 2005-05-23 | 1858.57 |
| 2005-05-24 | 1853.13 |
| 2005-05-25 | 1862.98 |
| 2005-05-26 | 1876.03 |
| 2005-05-27 | 1884.53 |
| 2005-05-30 | . |
| 2005-05-31 | 1837.99 |
| 2005-06-01 | 1843.77 |
| 2005-06-02 | 1841.67 |
| 2005-06-03 | 1840.33 |
| 2005-06-06 | 1834.18 |
| 2005-06-07 | 1863.72 |
| 2005-06-08 | 1876.45 |
| 2005-06-09 | 1852.38 |
| 2005-06-10 | 1840.78 |
| 2005-06-13 | 1834.21 |
| 2005-06-14 | 1835.11 |
| 2005-06-15 | 1813.05 |
| 2005-06-16 | 1797.98 |
| 2005-06-17 | 1828.98 |
| 2005-06-20 | 1744.42 |
| 2005-06-21 | 1753.27 |
| 2005-06-22 | 1751.46 |
| 2005-06-23 | 1747.99 |
| 2005-06-24 | 1749.55 |
| 2005-06-27 | 1740.77 |
| 2005-06-28 | 1748.59 |
| 2005-06-29 | 1761.86 |
| 2005-06-30 | 1786.22 |
| 2005-07-01 | 1774.75 |
| 2005-07-04 | . |
| 2005-07-05 | 1742.46 |
| 2005-07-06 | 1733.66 |
| 2005-07-07 | 1732.26 |
| 2005-07-08 | 1744.04 |
| 2005-07-11 | 1771.38 |
| 2005-07-12 | 1776.02 |
| 2005-07-13 | 1753.92 |
| 2005-07-14 | 1738.42 |
| 2005-07-15 | 1734.93 |
| 2005-07-18 | 1741.18 |
| 2005-07-19 | 1741.78 |
| 2005-07-20 | 1737.00 |
| 2005-07-21 | 1757.08 |
| 2005-07-22 | 1751.78 |
| 2005-07-25 | 1743.73 |
| 2005-07-26 | 1730.15 |
| 2005-07-27 | 1729.95 |
| 2005-07-28 | 1737.70 |
#2005-07-29|1768.99
#2005-08-01|1765.16
#2005-08-02|1760.20
#2005-08-03|1778.27
#2005-08-04|1773.02
#2005-08-05|1763.25
#2005-08-08|1775.53
#2005-08-09|1764.12
#2005-08-10|1787.28
#2005-08-11|1785.95
#2005-08-12|1782.36
#2005-08-15|1772.83
#2005-08-16|1758.26
#2005-08-17|1750.99
#2005-08-18|1723.48
#2005-08-19|1749.34
#2005-08-22|1762.15
#2005-08-23|1745.93
#2005-08-24|1777.48
#2005-08-25|1797.07
#2005-08-26|1786.96
#2005-08-29|1780.80
#2005-08-30|1769.53
#2005-08-31|1816.45
#2005-09-01|1846.21
#2005-09-02|1861.49
#2005-09-05| .
#2005-09-06|1867.58
#2005-09-07|1852.55
#2005-09-08|1847.22
#2005-09-09|1858.63
#2005-09-12|1831.35
#2005-09-13|1825.95
#2005-09-14|1837.22
#2005-09-15|1822.37
#2005-09-16|1837.03
#2005-09-19|1821.32
#2005-09-20|1825.20
#2005-09-21|1843.54
#2005-09-22|1824.86
#2005-09-23|1820.45
#2005-09-26|1823.72
#2005-09-27|1812.69
#2005-09-28|1809.88
#2005-09-29|1793.35
#2005-09-30|1795.94
#2005-10-03|1765.89
#2005-10-04|1738.27
#2005-10-05|1735.47
#2005-10-06|1745.89
#2005-10-07|1752.93
#2005-10-10|1732.11
#2005-10-11|1714.20
#2005-10-12|1709.57
#2005-10-13|1670.18
#2005-10-14|1702.44
#2005-10-17|1681.79
#2005-10-18|1649.93
#2005-10-19|1649.95
#2005-10-20|1644.24
#2005-10-21|1661.31
#2005-10-24|1677.91
#2005-10-25|1678.76
#2005-10-26|1660.56
#2005-10-27|1639.93
#2005-10-28|1650.08
#2005-10-31|1670.09
#2005-11-01|1660.95
#2005-11-02|1672.87
#2005-11-03|1660.47
#2005-11-04|1649.33
#2005-11-07|1666.99
#2005-11-08|1651.51
#2005-11-09|1641.81
#2005-11-10|1639.32
#2005-11-11|1645.57
#2005-11-14|1656.97
#2005-11-15|1661.19
#2005-11-16|1661.24
#2005-11-17|1671.12
#2005-11-18|1666.88
#2005-11-21|1589.44
#2005-11-22|1571.90
#2005-11-23|1604.18
#2005-11-24| .
#2005-11-25|1599.43
#2005-11-28|1600.46
#2005-11-29|1611.14
#2005-11-30|1605.49
#2005-12-01|1598.75
#2005-12-02|1599.50
#2005-12-05|1604.77
#2005-12-06|1629.07
#2005-12-07|1618.36
#2005-12-08|1637.49
#2005-12-09|1626.08
#2005-12-12|1642.13
#2005-12-13|1647.97
#2005-12-14|1659.94
#2005-12-15|1641.38
#2005-12-16|1655.65
#2005-12-19|1632.91
#2005-12-20|1630.14
#2005-12-21|1630.39
#2005-12-22|1642.58
#2005-12-23|1628.05
#2005-12-26| .
#2005-12-27|1626.04
#2005-12-28|1620.17
#2005-12-29|1611.47
#2005-12-30|1594.77
#2006-01-02| .
#2006-01-03|1630.52
#2006-01-04|1658.36
#2006-01-05|1662.55
#2006-01-06|1675.43
#2006-01-09|1651.79
#2006-01-10|1649.47
#2006-01-11|1656.34
#2006-01-12|1653.23
#2006-01-13|1664.37
#2006-01-16| .
#2006-01-17|1684.17
#2006-01-18|1712.98
#2006-01-19|1723.82
#2006-01-20|1701.46
#2006-01-23|1731.14
#2006-01-24|1725.09
#2006-01-25|1726.61
#2006-01-26|1727.85
#2006-01-27|1725.37
#2006-01-30|1709.16
#2006-01-31|1719.06
#2006-02-01|1713.96
#2006-02-02|1709.45
#2006-02-03|1688.21
#2006-02-06|1684.19
#2006-02-07|1675.24
#2006-02-08|1677.34
#2006-02-09|1675.97
#2006-02-10|1667.36
#2006-02-13|1674.69
#2006-02-14|1667.08
#2006-02-15|1677.14
#2006-02-16|1671.23
#2006-02-17|1678.19
#2006-02-20| .
#2006-02-21|1704.69
#2006-02-22|1739.99
#2006-02-23|1741.00
#2006-02-24|1727.63
#2006-02-27|1714.83
#2006-02-28|1702.19
#2006-03-01|1714.14
#2006-03-02|1691.73
#2006-03-03|1696.75
#2006-03-06|1696.09
#2006-03-07|1683.36
#2006-03-08|1672.18
#2006-03-09|1678.31
#2006-03-10|1688.67
#2006-03-13|1697.28
#2006-03-14|1723.79
#2006-03-15|1724.79
#2006-03-16|1746.24
#2006-03-17|1743.92
#2006-03-20|1746.83
#2006-03-21|1748.38
#2006-03-22|1752.94
#2006-03-23|1726.10
#2006-03-24|1728.01
#2006-03-27|1711.73
#2006-03-28|1709.59
#2006-03-29|1707.10
#2006-03-30|1739.07
#2006-03-31|1726.05
#2006-04-03|1732.20
#2006-04-04|1741.65
#2006-04-05|1755.08
#2006-04-06|1742.81
#2006-04-07|1705.09
#2006-04-10|1714.33
#2006-04-11|1693.15
#2006-04-12|1685.88
#2006-04-13|1674.90
#2006-04-14| .
#2006-04-17|1701.50
#2006-04-18|1691.31
#2006-04-19|1723.38
#2006-04-20|1738.91
#2006-04-21|1754.74
#2006-04-24|1750.80
#2006-04-25|1755.40
#2006-04-26|1764.46
#2006-04-27|1763.59
#2006-04-28|1768.96
#2006-05-01|1772.05
#2006-05-02|1792.42
#2006-05-03|1785.07
#2006-05-04|1806.27
#2006-05-05|1819.72
#2006-05-08|1817.64
#2006-05-09|1824.68
#2006-05-10|1828.29
#2006-05-11|1820.64
#2006-05-12|1811.74
#2006-05-15|1808.06
#2006-05-16|1823.87
#2006-05-17|1768.43
#2006-05-18|1771.59
#2006-05-19|1753.25
#2006-05-22|1756.86
#2006-05-23|1791.75
#2006-05-24|1779.09
#2006-05-25|1801.18
#2006-05-26|1797.66
#2006-05-29| .
#2006-05-30|1797.36
#2006-05-31|1814.56
#2006-06-01|1817.97
#2006-06-02|1838.63
#2006-06-05|1834.76
#2006-06-06|1831.05
#2006-06-07|1841.78
#2006-06-08|1808.20
#2006-06-09|1819.60
#2006-06-12|1795.76
#2006-06-13|1769.11
#2006-06-14|1786.35
#2006-06-15|1788.81
#2006-06-16|1786.84
#2006-06-19|1694.24
#2006-06-20|1688.20
#2006-06-21|1706.23
#2006-06-22|1697.22
#2006-06-23|1697.21
#2006-06-26|1708.15
#2006-06-27|1693.53
#2006-06-28|1688.02
#2006-06-29|1713.74
#2006-06-30|1764.85
#2006-07-03|1773.45
#2006-07-04| .
#2006-07-05|1770.65
#2006-07-06|1784.73
#2006-07-07|1795.89
#2006-07-10|1786.59
#2006-07-11|1777.38
#2006-07-12|1775.24
#2006-07-13|1753.18
#2006-07-14|1725.49
#2006-07-17|1726.55
#2006-07-18|1732.51
#2006-07-19|1765.74
#2006-07-20|1766.83
#2006-07-21|1769.44
#2006-07-24|1781.60
#2006-07-25|1773.82
#2006-07-26|1777.70
#2006-07-27|1806.56
#2006-07-28|1819.98
#2006-07-31|1814.44
#2006-08-01|1795.88
#2006-08-02|1830.87
#2006-08-03|1822.93
#2006-08-04|1849.51
#2006-08-07|1827.71
#2006-08-08|1824.80
#2006-08-09|1835.51
#2006-08-10|1818.60
#2006-08-11|1815.61
#2006-08-14|1826.90
#2006-08-15|1832.92
#2006-08-16|1858.46
#2006-08-17|1850.66
#2006-08-18|1846.30
#2006-08-21|1860.00
#2006-08-22|1850.52
#2006-08-23|1838.65
#2006-08-24|1839.12
#2006-08-25|1829.42
#2006-08-28|1846.05
#2006-08-29|1832.31
#2006-08-30|1847.85
#2006-08-31|1844.14
#2006-09-01|1853.37
#2006-09-04| .
#2006-09-05|1858.21
#2006-09-06|1848.44
#2006-09-07|1862.77
#2006-09-08|1853.34
#2006-09-11|1853.27
#2006-09-12|1866.13
#2006-09-13|1863.33
#2006-09-14|1873.26
#2006-09-15|1861.75
#2006-09-18|1870.59
#2006-09-19|1864.09
#2006-09-20|1872.47
#2006-09-21|1872.27
#2006-09-22|1872.04
#2006-09-25|1874.62
#2006-09-26|1873.55
#2006-09-27|1898.32
#2006-09-28|1892.84
#2006-09-29|1887.80
#2006-10-02|1900.41
#2006-10-03|1896.71
#2006-10-04|1894.26
#2006-10-05|1894.63
#2006-10-06|1878.77
#2006-10-09|1880.70
#2006-10-10|1863.48
#2006-10-11|1867.43
#2006-10-12|1870.34
#2006-10-13|1861.28
#2006-10-16|1869.85
#2006-10-17|1873.91
#2006-10-18|1870.70
#2006-10-19|1880.37
#2006-10-20|1893.27
#2006-10-23|1893.82
#2006-10-24|1909.71
#2006-10-25|1931.04
#2006-10-26|1944.88
#2006-10-27|1967.54
#2006-10-30|1967.26
#2006-10-31|1983.32
#2006-11-01|1983.53
#2006-11-02|1981.58
#2006-11-03|1981.90
#2006-11-06|2004.45
#2006-11-07|2018.72
#2006-11-08|2022.91
#2006-11-09|2018.33
#2006-11-10|2067.23
#2006-11-13|2065.91
#2006-11-14|2056.55
#2006-11-15|2067.07
#2006-11-16|2072.61
#2006-11-17|2092.30
#2006-11-20|2059.27
#2006-11-21|2058.12
#2006-11-22|2075.81
#2006-11-23| .
#2006-11-24|2098.29
#2006-11-27|2074.50
#2006-11-28|2066.88
#2006-11-29|2128.33
#2006-11-30|2128.28
#2006-12-01|2121.18
#2006-12-04|2138.93
#2006-12-05|2144.32
#2006-12-06|2156.33
#2006-12-07|2146.16
#2006-12-08|2166.86
#2006-12-11|2143.36
#2006-12-12|2160.59
#2006-12-13|2167.44
#2006-12-14|2159.78
#2006-12-15|2158.09
#2006-12-18|2155.28
#2006-12-19|2162.00
#2006-12-20|2157.95
#2006-12-21|2148.37
#2006-12-22|2118.12
#2006-12-25| .
#2006-12-26|2114.82
#2006-12-27|2147.43
#2006-12-28|2143.48
#2006-12-29|2151.84
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2172.26
#2007-01-04|2142.16
#2007-01-05|2108.81
#2007-01-08|2096.86
#2007-01-09|2105.75
#2007-01-10|2072.56
#2007-01-11|2100.31
#2007-01-12|2111.71
#2007-01-15| .
#2007-01-16|2120.67
#2007-01-17|2102.39
#2007-01-18|2106.47
#2007-01-19|2127.23
#2007-01-22|2140.79
#2007-01-23|2137.68
#2007-01-24|2168.69
#2007-01-25|2156.38
#2007-01-26|2150.35
#2007-01-29|2160.20
#2007-01-30|2171.75
#2007-01-31|2193.90
#2007-02-01|2214.54
#2007-02-02|2220.70
#2007-02-05|2206.93
#2007-02-06|2223.59
#2007-02-07|2266.43
#2007-02-08|2251.56
#2007-02-09|2249.62
#2007-02-12|2236.67
#2007-02-13|2254.13
#2007-02-14|2287.42
#2007-02-15|2296.91
#2007-02-16|2285.97
#2007-02-19| .
#2007-02-20|2273.55
#2007-02-21|2242.72
#2007-02-22|2253.39
#2007-02-23|2268.94
#2007-02-26|2287.84
#2007-02-27|2237.58
#2007-02-28|2180.35
#2007-03-01|2151.25
#2007-03-02|2169.40
#2007-03-05|2160.05
#2007-03-06|2161.98
#2007-03-07|2209.48
#2007-03-08|2212.65
#2007-03-09|2211.11
#2007-03-12|2230.13
#2007-03-13|2204.85
#2007-03-14|2156.55
#2007-03-15|2177.33
#2007-03-16|2201.76
#2007-03-19|2224.99
#2007-03-20|2223.70
#2007-03-21|2215.98
#2007-03-22|2240.51
#2007-03-23|2210.68
#2007-03-26|2215.20
#2007-03-27|2206.06
#2007-03-28|2225.46
#2007-03-29|2242.03
#2007-03-30|2247.19
#2007-04-02|2281.69
#2007-04-03|2309.99
#2007-04-04|2323.94
#2007-04-05|2344.32
#2007-04-06| .
#2007-04-09|2332.11
#2007-04-10|2354.76
#2007-04-11|2319.07
#2007-04-12|2331.55
#2007-04-13|2341.16
#2007-04-16|2361.36
#2007-04-17|2387.07
#2007-04-18|2403.56
#2007-04-19|2396.97
#2007-04-20|2400.73
#2007-04-23|2392.20
#2007-04-24|2393.79
#2007-04-25|2413.47
#2007-04-26|2389.42
#2007-04-27|2378.52
#2007-04-30|2390.27
#2007-05-01|2381.34
#2007-05-02|2383.34
#2007-05-03|2366.11
#2007-05-04|2382.51
#2007-05-07|2395.68
#2007-05-08|2381.02
#2007-05-09|2385.09
#2007-05-10|2356.33
#2007-05-11|2368.70
#2007-05-14|2363.49
#2007-05-15|2375.69
#2007-05-16|2367.44
#2007-05-17|2362.78
#2007-05-18|2375.42
#2007-05-21|2372.22
#2007-05-22|2365.55
#2007-05-23|2407.34
#2007-05-24|2377.13
#2007-05-25|2371.06
#2007-05-28| .
#2007-05-29|2368.58
#2007-05-30|2360.81
#2007-05-31|2380.00
#2007-06-01|2399.87
#2007-06-04|2398.86
#2007-06-05|2396.92
#2007-06-06|2370.34
#2007-06-07|2336.44
#2007-06-08|2293.72
#2007-06-11|2300.24
#2007-06-12|2301.25
#2007-06-13|2299.38
#2007-06-14|2303.84
#2007-06-15|2329.56
#2007-06-18|2259.40
#2007-06-19|2267.02
#2007-06-20|2264.24
#2007-06-21|2239.88
#2007-06-22|2228.25
#2007-06-25|2239.44
#2007-06-26|2226.45
#2007-06-27|2191.43
#2007-06-28|2231.50
#2007-06-29|2247.94
#2007-07-02|2252.53
#2007-07-03|2267.60
#2007-07-04| .
#2007-07-05|2244.06
#2007-07-06|2255.52
#2007-07-09|2252.22
#2007-07-10|2250.10
#2007-07-11|2267.34
#2007-07-12|2283.04
#2007-07-13|2273.02
#2007-07-16|2294.92
#2007-07-17|2283.78
#2007-07-18|2271.45
#2007-07-19|2280.96
#2007-07-20|2274.72
#2007-07-23|2269.69
#2007-07-24|2237.12
#2007-07-25|2192.53
#2007-07-26|2165.57
#2007-07-27|2142.40
#2007-07-30|2135.36
#2007-07-31|2163.37
#2007-08-01|2116.44
#2007-08-02|2158.62
#2007-08-03|2139.79
#2007-08-06|2135.40
#2007-08-07|2146.33
#2007-08-08|2170.92
#2007-08-09|2136.85
#2007-08-10|2086.65
#2007-08-13|2087.74
#2007-08-14|2073.88
#2007-08-15|2058.29
#2007-08-16|2012.71
#2007-08-17|2071.21
#2007-08-20|2074.39
#2007-08-21|2077.35
#2007-08-22|2120.35
#2007-08-23|2135.31
#2007-08-24|2165.45
#2007-08-27|2162.88
#2007-08-28|2150.40
#2007-08-29|2154.76
#2007-08-30|2168.72
#2007-08-31|2174.39
#2007-09-03| .
#2007-09-04|2151.04
#2007-09-05|2121.58
#2007-09-06|2142.73
#2007-09-07|2150.29
#2007-09-10|2208.90
#2007-09-11|2229.61
#2007-09-12|2243.97
#2007-09-13|2249.74
#2007-09-14|2232.69
#2007-09-17|2220.94
#2007-09-18|2262.01
#2007-09-19|2292.79
#2007-09-20|2302.78
#2007-09-21|2314.65
#2007-09-24|2319.13
#2007-09-25|2316.24
#2007-09-26|2347.25
#2007-09-27|2346.53
#2007-09-28|2347.68
#2007-10-01|2365.86
#2007-10-02|2337.93
#2007-10-03|2344.88
#2007-10-04|2350.62
#2007-10-05|2369.53
#2007-10-08|2348.67
#2007-10-09|2383.30
#2007-10-10|2391.47
#2007-10-11|2422.31
#2007-10-12|2412.60
#2007-10-15|2409.96
#2007-10-16|2399.26
#2007-10-17|2401.41
#2007-10-18|2415.37
#2007-10-19|2401.23
#2007-10-22|2346.19
#2007-10-23|2372.07
#2007-10-24|2380.19
#2007-10-25|2435.11
#2007-10-26|2460.09
#2007-10-29|2480.68
#2007-10-30|2485.41
#2007-10-31|2487.51
#2007-11-01|2469.47
#2007-11-02|2488.27
#2007-11-05|2497.91
#2007-11-06|2520.04
#2007-11-07|2532.72
#2007-11-08|2521.04
#2007-11-09|2487.12
#2007-11-12|2428.98
#2007-11-13|2428.27
#2007-11-14|2474.07
#2007-11-15|2485.44
#2007-11-16|2501.95
#2007-11-19|2438.87
#2007-11-20|2471.25
#2007-11-21|2471.04
#2007-11-22| .
#2007-11-23|2490.86
#2007-11-26|2492.09
#2007-11-27|2468.05
#2007-11-28|2483.74
#2007-11-29|2496.01
#2007-11-30|2488.77
#2007-12-03|2476.13
#2007-12-04|2492.27
#2007-12-05|2514.09
#2007-12-06|2529.80
#2007-12-07|2533.53
#2007-12-10|2525.99
#2007-12-11|2540.47
#2007-12-12|2530.44
#2007-12-13|2493.69
#2007-12-14|2478.68
#2007-12-17|2443.19
#2007-12-18|2441.75
#2007-12-19|2428.15
#2007-12-20|2418.94
#2007-12-21|2423.12
#2007-12-24|2428.52
#2007-12-25| .
#2007-12-26|2445.21
#2007-12-27|2463.98
#2007-12-28|2502.34
#2007-12-31|2488.04
#2008-01-01| .
#2008-01-02|2488.53
#2008-01-03|2527.75
#2008-01-04|2506.27
#2008-01-07|2529.23
#2008-01-08|2523.35
#2008-01-09|2519.93
#2008-01-10|2515.99
#2008-01-11|2481.00
#2008-01-14|2477.71
#2008-01-15|2480.07
#2008-01-16|2471.25
#2008-01-17|2443.78
#2008-01-18|2447.73
#2008-01-21| .
#2008-01-22|2259.29
#2008-01-23|2144.50
#2008-01-24|2251.35
#2008-01-25|2298.04
#2008-01-28|2287.88
#2008-01-29|2300.98
#2008-01-30|2290.28
#2008-01-31|2332.98
#2008-02-01|2350.34
#2008-02-04|2358.34
#2008-02-05|2277.78
#2008-02-06|2314.05
#2008-02-07|2263.71
#2008-02-08|2279.81
#2008-02-11|2276.32
#2008-02-12|2325.85
#2008-02-13|2317.26
#2008-02-14|2323.70
#2008-02-15|2298.20
#2008-02-18| .
#2008-02-19|2344.11
#2008-02-20|2285.06
#2008-02-21|2306.00
#2008-02-22|2296.38
#2008-02-25|2311.01
#2008-02-26|2320.24
#2008-02-27|2372.02
#2008-02-28|2364.88
#2008-02-29|2333.94
#2008-03-03|2310.55
#2008-03-04|2303.91
#2008-03-05|2317.41
#2008-03-06|2337.96
#2008-03-07|2291.10
#2008-03-10|2294.05
#2008-03-11|2325.27
#2008-03-12|2345.84
#2008-03-13|2300.41
#2008-03-14|2254.60
#2008-03-17|2230.40
#2008-03-18|2279.84
#2008-03-19|2217.72
#2008-03-20|2136.57
#2008-03-21| .
#2008-03-24|2133.52
#2008-03-25|2199.54
#2008-03-26|2229.72
#2008-03-27|2280.39
#2008-03-28|2254.98
#2008-03-31|2269.63
#2008-04-01|2258.27
#2008-04-02|2288.90
#2008-04-03|2297.83
#2008-04-04|2347.34
#2008-04-07|2318.30
#2008-04-08|2323.74
#2008-04-09|2314.56
#2008-04-10|2345.69
#2008-04-11|2331.45
#2008-04-14|2305.01
#2008-04-15|2315.38
#2008-04-16|2363.14
#2008-04-17|2349.64
#2008-04-18|2351.46
#2008-04-21|2364.47
#2008-04-22|2346.60
#2008-04-23|2329.71
#2008-04-24|2313.78
#2008-04-25|2322.52
#2008-04-28|2331.71
#2008-04-29|2331.05
#2008-04-30|2307.23
#2008-05-01|2289.67
#2008-05-02|2303.48
#2008-05-05|2310.78
#2008-05-06|2303.08
#2008-05-07|2291.41
#2008-05-08|2273.92
#2008-05-09|2253.84
#2008-05-12|2288.83
#2008-05-13|2283.72
#2008-05-14|2305.52
#2008-05-15|2315.27
#2008-05-16|2330.13
#2008-05-19|2367.82
#2008-05-20|2364.32
#2008-05-21|2385.81
#2008-05-22|2419.38
#2008-05-23|2407.32
#2008-05-26| .
#2008-05-27|2403.08
#2008-05-28|2385.01
#2008-05-29|2372.08
#2008-05-30|2398.60
#2008-06-02|2377.70
#2008-06-03|2391.62
#2008-06-04|2365.84
#2008-06-05|2380.67
#2008-06-06|2383.20
#2008-06-09|2395.69
#2008-06-10|2317.45
#2008-06-11|2278.21
#2008-06-12|2269.97
#2008-06-13|2250.98
#2008-06-16|2256.11
#2008-06-17|2265.62
#2008-06-18|2255.36
#2008-06-19|2252.12
#2008-06-20|2237.34
#2008-06-23|2133.48
#2008-06-24|2118.93
#2008-06-25|2126.30
#2008-06-26|2124.64
#2008-06-27|2110.68
#2008-06-30|2105.28
#2008-07-01|2074.57
#2008-07-02|2097.97
#2008-07-03|2075.45
#2008-07-04| .
#2008-07-07|2102.78
#2008-07-08|2081.19
#2008-07-09|2084.28
#2008-07-10|2050.40
#2008-07-11|2015.47
#2008-07-14|1977.77
#2008-07-15|1948.97
#2008-07-16|1931.26
#2008-07-17|1959.88
#2008-07-18|1986.28
#2008-07-21|2012.39
#2008-07-22|2048.57
#2008-07-23|2013.72
#2008-07-24|2005.03
#2008-07-25|2048.40
#2008-07-28|2045.93
#2008-07-29|2026.67
#2008-07-30|2050.34
#2008-07-31|2044.91
#2008-08-01|2063.02
#2008-08-04|2062.21
#2008-08-05|2075.43
#2008-08-06|2090.05
#2008-08-07|2098.04
#2008-08-08|2059.66
#2008-08-11|2056.86
#2008-08-12|2037.06
#2008-08-13|2014.63
#2008-08-14|2001.63
#2008-08-15|1973.68
#2008-08-18|1989.65
#2008-08-19|1970.20
#2008-08-20|1977.40
#2008-08-21|1977.53
#2008-08-22|1975.52
#2008-08-25|1975.06
#2008-08-26|1964.35
#2008-08-27|1971.08
#2008-08-28|1999.09
#2008-08-29|2003.81
#2008-09-01| .
#2008-09-02|1984.36
#2008-09-03|1952.58
#2008-09-04|1895.12
#2008-09-05|1829.68
#2008-09-08|1864.53
#2008-09-09|1807.12
#2008-09-10|1779.23
#2008-09-11|1768.52
#2008-09-12|1843.61
#2008-09-15|1781.87
#2008-09-16|1752.56
#2008-09-17|1762.55
#2008-09-18|1736.29
#2008-09-19|1842.19
#2008-09-22|1861.72
#2008-09-23|1871.51
#2008-09-24|1864.56
#2008-09-25|1911.04
#2008-09-26|1883.76
#2008-09-29|1803.92
#2008-09-30|1784.86
#2008-10-01|1788.22
#2008-10-02|1752.27
#2008-10-03|1778.62
#2008-10-06|1617.97
#2008-10-07|1661.94
#2008-10-08|1609.05
#2008-10-09|1492.65
#2008-10-10|1366.83
#2008-10-13|1583.63
#2008-10-14|1673.57
#2008-10-15|1548.38
#2008-10-16|1459.39
#2008-10-17|1517.02
#2008-10-20|1561.04
#2008-10-21|1493.65
#2008-10-22|1434.03
#2008-10-23|1478.26
#2008-10-24|1408.87
#2008-10-27|1315.13
#2008-10-28|1349.32
#2008-10-29|1468.95
#2008-10-30|1462.45
#2008-10-31|1439.10
#2008-11-03|1477.74
#2008-11-04|1588.39
#2008-11-05|1591.68
#2008-11-06|1485.89
#2008-11-07|1521.50
#2008-11-10|1515.41
#2008-11-11|1448.10
#2008-11-12|1411.59
#2008-11-13|1410.62
#2008-11-14|1462.12
#2008-11-17|1436.13
#2008-11-18|1448.88
#2008-11-19|1434.12
#2008-11-20|1401.92
#2008-11-21|1380.15
#2008-11-24|1449.17
#2008-11-25|1436.94
#2008-11-26|1411.52
#2008-11-27| .
#2008-11-28|1367.95
#2008-12-01|1248.19
#2008-12-02|1262.96
#2008-12-03|1287.34
#2008-12-04|1250.70
#2008-12-05|1186.22
#2008-12-08|1251.89
#2008-12-09|1256.22
#2008-12-10|1284.04
#2008-12-11|1320.21
#2008-12-12|1284.55
#2008-12-15|1311.22
#2008-12-16|1311.51
#2008-12-17|1390.61
#2008-12-18|1445.76
#2008-12-19|1393.16
#2008-12-22|1369.83
#2008-12-23|1377.11
#2008-12-24|1381.51
#2008-12-25| .
#2008-12-26|1388.18
#2008-12-29|1406.00
#2008-12-30|1424.05
#2008-12-31|1399.49
#2009-01-01| .
#2009-01-02|1439.26
#2009-01-05|1440.33
#2009-01-06|1403.18
#2009-01-07|1406.47
#2009-01-08|1403.06
#2009-01-09|1353.97
#2009-01-12|1322.53
#2009-01-13|1296.69
#2009-01-14|1272.57
#2009-01-15|1267.48
#2009-01-16|1293.02
#2009-01-19| .
#2009-01-20|1278.16
#2009-01-21|1257.66
#2009-01-22|1245.09
#2009-01-23|1232.25
#2009-01-26|1299.69
#2009-01-27|1293.05
#2009-01-28|1308.04
#2009-01-29|1288.24
#2009-01-30|1272.84
#2009-02-02|1245.45
#2009-02-03|1313.11
#2009-02-04|1342.87
#2009-02-05|1346.22
#2009-02-06|1357.21
#2009-02-09|1372.51
#2009-02-10|1346.04
#2009-02-11|1323.62
#2009-02-12|1285.69
#2009-02-13|1278.30
#2009-02-16| .
#2009-02-17|1251.08
#2009-02-18|1239.23
#2009-02-19|1263.53
#2009-02-20|1228.33
#2009-02-23|1250.77
#2009-02-24|1238.26
#2009-02-25|1217.60
#2009-02-26|1227.97
#2009-02-27|1162.10
#2009-03-02|1081.70
#2009-03-03|1064.87
#2009-03-04|1077.70
#2009-03-05|1064.02
#2009-03-06|1038.97
#2009-03-09|1003.89
#2009-03-10|1047.39
#2009-03-11|1016.48
#2009-03-12|1075.86
#2009-03-13|1025.70
#2009-03-16|1066.92
#2009-03-17|1059.63
#2009-03-18|1068.03
#2009-03-19|1121.15
#2009-03-20|1160.83
#2009-03-23|1187.05
#2009-03-24|1183.15
#2009-03-25|1204.14
#2009-03-26|1195.97
#2009-03-27|1168.55
#2009-03-30|1109.82
#2009-03-31|1142.33
#2009-04-01|1129.68
#2009-04-02|1177.92
#2009-04-03|1141.82
#2009-04-06|1143.99
#2009-04-07|1140.42
#2009-04-08|1174.36
#2009-04-09|1179.44
#2009-04-10| .
#2009-04-13|1189.44
#2009-04-14|1196.27
#2009-04-15|1169.72
#2009-04-16|1177.88
#2009-04-17|1178.55
#2009-04-20|1128.84
#2009-04-21|1145.30
#2009-04-22|1163.11
#2009-04-23|1159.23
#2009-04-24|1202.83
#2009-04-27|1211.84
#2009-04-28|1191.05
#2009-04-29|1232.26
#2009-04-30|1250.66
#2009-05-01|1250.85
#2009-05-04|1298.41
#2009-05-05|1287.27
#2009-05-06|1294.28
#2009-05-07|1297.77
#2009-05-08|1323.39
#2009-05-11|1317.84
#2009-05-12|1340.71
#2009-05-13|1313.85
#2009-05-14|1309.93
#2009-05-15|1316.36
#2009-05-18|1328.13
#2009-05-19|1332.13
#2009-05-20|1363.38
#2009-05-21|1340.85
#2009-05-22|1374.56
#2009-05-25| .
#2009-05-26|1393.82
#2009-05-27|1408.25
#2009-05-28|1401.32
#2009-05-29|1363.90
#2009-06-01|1382.50
#2009-06-02|1400.04
#2009-06-03|1359.73
#2009-06-04|1341.85
#2009-06-05|1321.44
#2009-06-08|1268.37
#2009-06-09|1333.42
#2009-06-10|1327.98
#2009-06-11|1344.33
#2009-06-12|1344.05
#2009-06-15|1320.34
#2009-06-16|1333.82
#2009-06-17|1319.94
#2009-06-18|1341.87
#2009-06-19|1385.61
#2009-06-22|1259.40
#2009-06-23|1273.31
#2009-06-24|1299.64
#2009-06-25|1287.24
#2009-06-26|1288.29
#2009-06-29|1300.82
#2009-06-30|1288.05
#2009-07-01|1309.87
#2009-07-02|1284.90
#2009-07-03| .
#2009-07-06|1253.43
#2009-07-07|1226.33
#2009-07-08|1210.03
#2009-07-09|1233.31
#2009-07-10|1209.61
#2009-07-13|1232.16
#2009-07-14|1231.98
#2009-07-15|1286.21
#2009-07-16|1281.33
#2009-07-17|1284.45
#2009-07-20|1301.62
#2009-07-21|1317.24
#2009-07-22|1328.30
#2009-07-23|1354.70
#2009-07-24|1343.62
#2009-07-27|1354.48
#2009-07-28|1336.16
#2009-07-29|1341.62
#2009-07-30|1366.03
#2009-07-31|1390.55
#2009-08-03|1418.46
#2009-08-04|1424.97
#2009-08-05|1406.08
#2009-08-06|1409.79
#2009-08-07|1413.33
#2009-08-10|1412.90
#2009-08-11|1406.51
#2009-08-12|1444.41
#2009-08-13|1454.26
#2009-08-14|1439.05
#2009-08-17|1398.04
#2009-08-18|1424.25
#2009-08-19|1440.05
#2009-08-20|1452.90
#2009-08-21|1499.52
#2009-08-24|1515.40
#2009-08-25|1519.66
#2009-08-26|1497.85
#2009-08-27|1498.32
#2009-08-28|1508.11
#2009-08-31|1504.07
#2009-09-01|1468.61
#2009-09-02|1465.95
#2009-09-03|1473.56
#2009-09-04|1477.40
#2009-09-07| .
#2009-09-08|1513.30
#2009-09-09|1543.29
#2009-09-10|1547.85
#2009-09-11|1557.90
#2009-09-14|1565.54
#2009-09-15|1570.38
#2009-09-16|1602.13
#2009-09-17|1609.37
#2009-09-18|1617.36
#2009-09-21|1602.61
#2009-09-22|1621.25
#2009-09-23|1617.36
#2009-09-24|1597.12
#2009-09-25|1586.71
#2009-09-28|1608.88
#2009-09-29|1588.22
#2009-09-30|1602.35
#2009-10-01|1565.85
#2009-10-02|1552.36
#2009-10-05|1558.13
#2009-10-06|1610.18
#2009-10-07|1592.65
#2009-10-08|1608.75
#2009-10-09|1610.90
#2009-10-12|1625.72
#2009-10-13|1614.69
#2009-10-14|1620.82
#2009-10-15|1614.30
#2009-10-16|1599.54
#2009-10-19|1612.90
#2009-10-20|1607.09
#2009-10-21|1614.50
#2009-10-22|1613.78
#2009-10-23|1594.89
#2009-10-26|1581.49
#2009-10-27|1570.75
#2009-10-28|1544.21
#2009-10-29|1567.88
#2009-10-30|1533.57
#2009-11-02|1557.64
#2009-11-03|1529.85
#2009-11-04|1550.00
#2009-11-05|1565.50
#2009-11-06|1553.89
#2009-11-09|1592.86
#2009-11-10|1607.95
#2009-11-11|1619.01
#2009-11-12|1608.31
#2009-11-13|1610.05
#2009-11-16|1641.36
#2009-11-17|1618.47
#2009-11-18|1642.24
#2009-11-19|1615.55
#2009-11-20|1593.21
#2009-11-23|1595.04
#2009-11-24|1574.13
#2009-11-25|1594.66
#2009-11-26| .
#2009-11-27|1558.15
#2009-11-30|1549.83
#2009-12-01|1588.34
#2009-12-02|1596.14
#2009-12-03|1593.79
#2009-12-04|1591.11
#2009-12-07|1582.22
#2009-12-08|1551.37
#2009-12-09|1546.83
#2009-12-10|1547.49
#2009-12-11|1548.43
#2009-12-14|1558.20
#2009-12-15|1539.65
#2009-12-16|1546.38
#2009-12-17|1509.08
#2009-12-18|1498.01
#2009-12-21|1501.22
#2009-12-22|1515.81
#2009-12-23|1527.61
#2009-12-24|1530.22
#2009-12-25| .
#2009-12-28|1532.41
#2009-12-29|1533.50
#2009-12-30|1519.44
#2009-12-31|1524.38
#2010-01-01| .
#2010-01-04|1540.05
#2010-01-05|1533.11
#2010-01-06|1546.30
#2010-01-07|1546.98
#2010-01-08|1552.59
#2010-01-11|1574.52
#2010-01-12|1572.77
#2010-01-13|1567.02
#2010-01-14|1561.79
#2010-01-15|1530.22
#2010-01-18| .
#2010-01-19|1529.98
#2010-01-20|1477.61
#2010-01-21|1467.98
#2010-01-22|1473.14
#2010-01-25|1468.94
#2010-01-26|1470.93
#2010-01-27|1457.72
#2010-01-28|1432.29
#2010-01-29|1430.66
#2010-02-01|1434.92
#2010-02-02|1449.44
#2010-02-03|1436.65
#2010-02-04|1395.07
#2010-02-05|1356.91
#2010-02-08|1369.08
#2010-02-09|1362.84
#2010-02-10|1378.11
#2010-02-11|1361.03
#2010-02-12|1374.61
#2010-02-15| .
#2010-02-16|1398.75
#2010-02-17|1407.70
#2010-02-18|1413.38
#2010-02-19|1407.53
#2010-02-22|1416.88
#2010-02-23|1405.24
#2010-02-24|1420.71
#2010-02-25|1389.89
#2010-02-26|1427.41
#2010-03-01|1422.28
#2010-03-02|1437.68
#2010-03-03|1455.16
#2010-03-04|1442.98
#2010-03-05|1460.11
#2010-03-08|1476.98
#2010-03-09|1472.55
#2010-03-10|1487.20
#2010-03-11|1493.94
#2010-03-12|1499.85
#2010-03-15|1488.21
#2010-03-16|1513.21
#2010-03-17|1518.19
#2010-03-18|1482.93
#2010-03-19|1477.98
#2010-03-22|1470.56
#2010-03-23|1480.89
#2010-03-24|1458.11
#2010-03-25|1466.04
#2010-03-26|1464.49
#2010-03-29|1489.69
#2010-03-30|1483.66
#2010-03-31|1485.38
#2010-04-01|1498.47
#2010-04-02| .
#2010-04-05|1495.04
#2010-04-06|1483.58
#2010-04-07|1469.45
#2010-04-08|1459.77
#2010-04-09|1487.47
#2010-04-12|1507.66
#2010-04-13|1490.75
#2010-04-14|1502.13
#2010-04-15|1512.15
#2010-04-16|1491.26
#2010-04-19|1480.69
#2010-04-20|1493.37
#2010-04-21|1475.06
#2010-04-22|1448.49
#2010-04-23|1453.28
#2010-04-26|1449.52
#2010-04-27|1422.67
#2010-04-28|1375.58
#2010-04-29|1386.36
#2010-04-30|1392.22
#2010-05-03|1385.96
#2010-05-04|1333.66
#2010-05-05|1299.96
#2010-05-06|1253.47
#2010-05-07|1207.50
#2010-05-10|1305.88
#2010-05-11|1286.13
#2010-05-12|1302.10
#2010-05-13|1278.07
#2010-05-14|1206.95
#2010-05-17|1200.27
#2010-05-18|1233.50
#2010-05-19|1206.69
#2010-05-20|1189.74
#2010-05-21|1211.62
#2010-05-24|1193.83
#2010-05-25|1159.16
#2010-05-26|1178.61
#2010-05-27|1221.67
#2010-05-28|1228.06
#2010-05-31| .
#2010-06-01|1227.44
#2010-06-02|1210.01
#2010-06-03|1233.42
#2010-06-04|1183.37
#2010-06-07|1163.83
#2010-06-08|1160.22
#2010-06-09|1192.07
#2010-06-10|1214.04
#2010-06-11|1227.47
#2010-06-14|1265.53
#2010-06-15|1280.75
#2010-06-16|1289.55
#2010-06-17|1296.49
#2010-06-18|1298.15
#2010-06-21|1264.48
#2010-06-22|1244.72
#2010-06-23|1224.52
#2010-06-24|1203.12
#2010-06-25|1186.05
#2010-06-28|1195.78
#2010-06-29|1146.84
#2010-06-30|1150.51
#2010-07-01|1161.75
#2010-07-02|1185.13
#2010-07-05| .
#2010-07-06|1201.07
#2010-07-07|1230.34
#2010-07-08|1244.68
#2010-07-09|1243.84
#2010-07-12|1241.11
#2010-07-13|1266.04
#2010-07-14|1275.08
#2010-07-15|1278.01
#2010-07-16|1265.20
#2010-07-19|1269.08
#2010-07-20|1254.29
#2010-07-21|1253.29
#2010-07-22|1285.54
#2010-07-23|1271.02
#2010-07-26|1292.81
#2010-07-27|1299.32
#2010-07-28|1304.49
#2010-07-29|1317.23
#2010-07-30|1320.50
#2010-08-02|1358.90
#2010-08-03|1360.68
#2010-08-04|1365.35
#2010-08-05|1367.77
#2010-08-06|1360.17
#2010-08-09|1376.87
#2010-08-10|1355.40
#2010-08-11|1309.30
#2010-08-12|1317.01
#2010-08-13|1304.08
#2010-08-16|1307.55
#2010-08-17|1333.72
#2010-08-18|1321.18
#2010-08-19|1297.97
#2010-08-20|1267.98
#2010-08-23|1271.94
#2010-08-24|1264.24
#2010-08-25|1257.13
#2010-08-26|1268.93
#2010-08-27|1279.35
#2010-08-30|1272.62
#2010-08-31|1285.90
#2010-09-01|1324.00
#2010-09-02|1325.48
#2010-09-03|1336.14
#2010-09-06| .
#2010-09-07|1322.26
#2010-09-08|1335.02
#2010-09-09|1342.03
#2010-09-10|1340.78
#2010-09-13|1354.49
#2010-09-14|1364.80
#2010-09-15|1358.55
#2010-09-16|1357.83
#2010-09-17|1343.27
#2010-09-20|1367.63
#2010-09-21|1372.33
#2010-09-22|1380.51
#2010-09-23|1373.20
#2010-09-24|1402.23
#2010-09-27|1399.21
#2010-09-28|1410.53
#2010-09-29|1399.10
#2010-09-30|1418.62
#2010-10-01|1417.20
#2010-10-04|1397.31
#2010-10-05|1431.00
#2010-10-06|1436.70
#2010-10-07|1456.29
#2010-10-08|1453.22
#2010-10-11|1451.94
#2010-10-12|1434.92
#2010-10-13|1468.14
#2010-10-14|1484.92
#2010-10-15|1471.08
#2010-10-18|1472.41
#2010-10-19|1456.49
#2010-10-20|1478.92
#2010-10-21|1498.67
#2010-10-22|1492.71
#2010-10-25|1498.19
#2010-10-26|1490.49
#2010-10-27|1474.80
#2010-10-28|1505.61
#2010-10-29|1515.99
#2010-11-01|1506.85
#2010-11-02|1530.12
#2010-11-03|1517.38
#2010-11-04|1557.95
#2010-11-05|1522.86
#2010-11-08|1498.08
#2010-11-09|1515.17
#2010-11-10|1478.00
#2010-11-11|1467.06
#2010-11-12|1466.68
#2010-11-15|1464.01
#2010-11-16|1442.14
#2010-11-17|1449.82
#2010-11-18|1465.58
#2010-11-19|1468.78
#2010-11-22|1422.99
#2010-11-23|1379.21
#2010-11-24|1364.45
#2010-11-25| .
#2010-11-26|1334.97
#2010-11-29|1297.00
#2010-11-30|1276.22
#2010-12-01|1291.72
#2010-12-02|1316.85
#2010-12-03|1333.63
#2010-12-06|1319.35
#2010-12-07|1338.57
#2010-12-08|1333.75
#2010-12-09|1339.11
#2010-12-10|1344.74
#2010-12-13|1365.30
#2010-12-14|1369.59
#2010-12-15|1359.01
#2010-12-16|1348.80
#2010-12-17|1326.91
#2010-12-20|1336.52
#2010-12-21|1356.95
#2010-12-22|1354.02
#2010-12-23|1352.30
#2010-12-24| .
#2010-12-27|1344.65
#2010-12-28|1340.84
#2010-12-29|1344.20
#2010-12-30|1340.02
#2010-12-31|1353.49
#2011-01-03|1358.86
#2011-01-04|1361.79
#2011-01-05|1336.05
#2011-01-06|1330.49
#2011-01-07|1318.84
#2011-01-10|1289.09
#2011-01-11|1288.58
#2011-01-12|1332.51
#2011-01-13|1374.23
#2011-01-14|1386.09
#2011-01-17| .
#2011-01-18|1399.32
#2011-01-19|1438.21
#2011-01-20|1447.10
#2011-01-21|1473.14
#2011-01-24|1486.17
#2011-01-25|1477.48
#2011-01-26|1477.11
#2011-01-27|1495.73
#2011-01-28|1472.10
#2011-01-31|1490.19
#2011-02-01|1532.32
#2011-02-02|1523.69
#2011-02-03|1497.61
#2011-02-04|1497.61
#2011-02-07|1510.25
#2011-02-08|1528.75
#2011-02-09|1543.50
#2011-02-10|1535.66
#2011-02-11|1534.43
#2011-02-14|1526.51
#2011-02-15|1522.73
#2011-02-16|1537.65
#2011-02-17|1546.70
#2011-02-18|1540.89
#2011-02-21| .
#2011-02-22|1512.39
#2011-02-23|1516.07
#2011-02-24|1538.01
#2011-02-25|1546.89
#2011-02-28|1566.50
#2011-03-01|1553.54
#2011-03-02|1555.37
#2011-03-03|1555.08
#2011-03-04|1555.14
#2011-03-07|1558.39
#2011-03-08|1546.27
#2011-03-09|1557.64
#2011-03-10|1525.22
#2011-03-11|1521.04
#2011-03-14|1512.79
#2011-03-15|1498.23
#2011-03-16|1478.97
#2011-03-17|1511.49
#2011-03-18|1519.87
#2011-03-21|1548.55
#2011-03-22|1568.93
#2011-03-23|1573.39
#2011-03-24|1600.62
#2011-03-25|1587.72
#2011-03-28|1593.51
#2011-03-29|1611.00
#2011-03-30|1638.32
#2011-03-31|1645.35
#2011-04-01|1653.76
#2011-04-04|1680.59
#2011-04-05|1695.38
#2011-04-06|1708.79
#2011-04-07|1683.82
#2011-04-08|1724.37
#2011-04-11|1725.74
#2011-04-12|1713.23
#2011-04-13|1740.18
#2011-04-14|1721.78
#2011-04-15|1728.83
#2011-04-18|1661.18
#2011-04-19|1684.35
#2011-04-20|1737.84
#2011-04-21|1758.55
#2011-04-22| .
#2011-04-25|1757.29
#2011-04-26|1771.52
#2011-04-27|1792.75
#2011-04-28|1835.54
#2011-04-29|1832.03
#2011-05-02|1842.23
#2011-05-03|1829.75
#2011-05-04|1813.19
#2011-05-05|1771.61
#2011-05-06|1752.61
#2011-05-09|1707.95
#2011-05-10|1743.57
#2011-05-11|1752.89
#2011-05-12|1720.08
#2011-05-13|1730.18
#2011-05-16|1725.96
#2011-05-17|1700.03
#2011-05-18|1720.39
#2011-05-19|1733.09
#2011-05-20|1701.19
#2011-05-23|1663.24
#2011-05-24|1677.72
#2011-05-25|1681.42
#2011-05-26|1693.17
#2011-05-27|1716.85
#2011-05-30| .
#2011-05-31|1752.82
#2011-06-01|1751.55
#2011-06-02|1752.36
#2011-06-03|1757.24
#2011-06-06|1732.56
#2011-06-07|1748.17
#2011-06-08|1715.38
#2011-06-09|1721.29
#2011-06-10|1680.59
#2011-06-13|1684.60
#2011-06-14|1707.46
#2011-06-15|1663.73
#2011-06-16|1653.74
#2011-06-17|1670.14
#2011-06-20|1597.25
#2011-06-21|1617.58
#2011-06-22|1636.32
#2011-06-23|1575.52
#2011-06-24|1575.51
#2011-06-27|1600.42
#2011-06-28|1620.14
#2011-06-29|1649.31
#2011-06-30|1679.45
#2011-07-01|1680.70
#2011-07-04| .
#2011-07-05|1638.46
#2011-07-06|1612.26
#2011-07-07|1639.39
#2011-07-08|1589.89
#2011-07-11|1506.93
#2011-07-12|1494.27
#2011-07-13|1536.25
#2011-07-14|1516.51
#2011-07-15|1491.82
#2011-07-18|1459.15
#2011-07-19|1498.17
#2011-07-20|1533.64
#2011-07-21|1575.33
#2011-07-22|1584.58
#2011-07-25|1568.70
#2011-07-26|1583.59
#2011-07-27|1533.97
#2011-07-28|1527.15
#2011-07-29|1525.61
#2011-08-01|1451.48
#2011-08-02|1454.81
#2011-08-03|1447.36
#2011-08-04|1390.33
#2011-08-05|1363.99
#2011-08-08|1356.55
#2011-08-09|1355.08
#2011-08-10|1281.51
#2011-08-11|1333.46
#2011-08-12|1366.96
#2011-08-15|1389.08
#2011-08-16|1302.29
#2011-08-17|1325.80
#2011-08-18|1254.10
#2011-08-19|1246.10
#2011-08-22|1266.02
#2011-08-23|1254.38
#2011-08-24|1284.13
#2011-08-25|1261.62
#2011-08-26|1249.34
#2011-08-29|1299.68
#2011-08-30|1269.14
#2011-08-31|1298.34
#2011-09-01|1295.58
#2011-09-02|1251.16
#2011-09-05| .
#2011-09-06|1169.27
#2011-09-07|1205.67
#2011-09-08|1208.15
#2011-09-09|1131.79
#2011-09-12|1091.14
#2011-09-13|1106.60
#2011-09-14|1137.32
#2011-09-15|1182.85
#2011-09-16|1190.72
#2011-09-19|1147.82
#2011-09-20|1180.21
#2011-09-21|1161.73
#2011-09-22|1096.47
#2011-09-23|1100.19
#2011-09-26|1130.57
#2011-09-27|1208.06
#2011-09-28|1211.69
#2011-09-29|1235.69
#2011-09-30|1209.48
#2011-10-03|1191.46
#2011-10-04|1176.46
#2011-10-05|1203.37
#2011-10-06|1241.19
#2011-10-07|1266.18
#2011-10-10|1304.72
#2011-10-11|1279.91
#2011-10-12|1320.24
#2011-10-13|1287.83
#2011-10-14|1327.33
#2011-10-17|1292.69
#2011-10-18|1269.91
#2011-10-19|1300.86
#2011-10-20|1263.95
#2011-10-21|1294.34
#2011-10-24|1289.91
#2011-10-25|1269.47
#2011-10-26|1259.44
#2011-10-27|1346.38
#2011-10-28|1324.18
#2011-10-31|1280.04
#2011-11-01|1200.41
#2011-11-02|1220.56
#2011-11-03|1250.41
#2011-11-04|1229.35
#2011-11-07|1237.78
#2011-11-08|1242.20
#2011-11-09|1168.33
#2011-11-10|1177.45
#2011-11-11|1224.23
#2011-11-14|1190.01
#2011-11-15|1165.86
#2011-11-16|1172.72
#2011-11-17|1163.85
#2011-11-18|1168.49
#2011-11-21|1088.73
#2011-11-22|1088.76
#2011-11-23|1059.24
#2011-11-24| .
#2011-11-25|1042.85
#2011-11-28|1090.44
#2011-11-29|1101.87
#2011-11-30|1155.98
#2011-12-01|1152.00
#2011-12-02|1148.91
#2011-12-05|1179.60
#2011-12-06|1162.03
#2011-12-07|1151.14
#2011-12-08|1117.71
#2011-12-09|1143.10
#2011-12-12|1095.45
#2011-12-13|1073.55
#2011-12-14|1037.67
#2011-12-15|1056.85
#2011-12-16|1068.50
#2011-12-19|1066.19
#2011-12-20|1079.38
#2011-12-21|1066.15
#2011-12-22|1082.16
#2011-12-23|1090.82
#2011-12-26| .
#2011-12-27|1090.34
#2011-12-28|1073.36
#2011-12-29|1084.58
#2011-12-30|1104.60
#2012-01-02| .
#2012-01-03|1147.09
#2012-01-04|1115.73
#2012-01-05|1075.04
#2012-01-06|1068.59
#2012-01-09|1062.44
#2012-01-10|1087.49
#2012-01-11|1067.43
#2012-01-12|1088.65
#2012-01-13|1063.46
#2012-01-16| .
#2012-01-17|1096.03
#2012-01-18|1090.50
#2012-01-19|1076.34
#2012-01-20|1071.87
#2012-01-23|1073.53
#2012-01-24|1089.30
#2012-01-25|1080.59
#2012-01-26|1122.01
#2012-01-27|1116.82
#2012-01-30|1113.11
#2012-01-31|1114.53
#2012-02-01|1128.70
#2012-02-02|1112.89
#2012-02-03|1111.01
#2012-02-06|1110.44
#2012-02-07|1129.62
#2012-02-08|1170.47
#2012-02-09|1171.26
#2012-02-10|1155.51
#2012-02-13|1166.87
#2012-02-14|1170.84
#2012-02-15|1153.20
#2012-02-16|1110.90
#2012-02-17|1111.12
#2012-02-20| .
#2012-02-21|1128.95
#2012-02-22|1113.69
#2012-02-23|1119.85
#2012-02-24|1138.28
#2012-02-27|1127.97
#2012-02-28|1132.08
#2012-02-29|1124.85
#2012-03-01|1150.24
#2012-03-02|1144.68
#2012-03-05|1146.02
#2012-03-06|1110.59
#2012-03-07|1109.42
#2012-03-08|1087.72
#2012-03-09|1060.09
#2012-03-12|1057.06
#2012-03-13|1070.22
#2012-03-14|1060.09
#2012-03-15|1064.33
#2012-03-16|1070.17
#2012-03-19|1079.35
#2012-03-20|1080.17
#2012-03-21|1071.60
#2012-03-22|1064.65
#2012-03-23|1068.64
#2012-03-26|1078.51
#2012-03-27|1078.86
#2012-03-28|1070.35
#2012-03-29|1041.48
#2012-03-30|1048.51
#2012-04-02|1038.70
#2012-04-03|1029.21
#2012-04-04| 995.17
#2012-04-05| 983.98
#2012-04-06| .
#2012-04-09| 984.54
#2012-04-10| 954.04
#2012-04-11| 962.55
#2012-04-12| 966.10
#2012-04-13| 936.00
#2012-04-16| 935.24
#2012-04-17| 961.45
#2012-04-18| 936.87
#2012-04-19| 929.38
#2012-04-20| 957.87
#2012-04-23| 929.85
#2012-04-24| 957.66
#2012-04-25| 966.76
#2012-04-26| 964.32
#2012-04-27| 977.60
#2012-04-30| 963.28
#2012-05-01| 962.51
#2012-05-02| 931.37
#2012-05-03| 930.89
#2012-05-04| 929.21
#2012-05-07| 950.45
#2012-05-08| 930.62
#2012-05-09| 918.20
#2012-05-10| 940.70
#2012-05-11| 946.38
#2012-05-14| 916.70
#2012-05-15| 889.40
#2012-05-16| 883.22
#2012-05-17| 868.81
#2012-05-18| 879.95
#2012-05-21| 872.08
#2012-05-22| 883.55
#2012-05-23| 852.21
#2012-05-24| 873.21
#2012-05-25| 874.25
#2012-05-28| .
#2012-05-29| 860.18
#2012-05-30| 834.76
#2012-05-31| 834.15
#2012-06-01| 829.25
#2012-06-04| 851.40
#2012-06-05| 841.70
#2012-06-06| 858.70
#2012-06-07| 861.93
#2012-06-08| 875.57
#2012-06-11| 856.01
#2012-06-12| 853.08
#2012-06-13| 852.72
#2012-06-14| 873.58
#2012-06-15| 897.31
#2012-06-18| 834.58
#2012-06-19| 858.72
#2012-06-20| 877.31
#2012-06-21| 876.34
#2012-06-22| 881.43
#2012-06-25| 852.34
#2012-06-26| 850.26
#2012-06-27| 868.56
#2012-06-28| 873.98
#2012-06-29| 931.16
#2012-07-02| 923.55
#2012-07-03| 916.46
#2012-07-04| .
#2012-07-05| 880.59
#2012-07-06| 871.47
#2012-07-09| 869.59
#2012-07-10| 865.86
#2012-07-11| 869.95
#2012-07-12| 845.57
#2012-07-13| 861.61
#2012-07-16| 857.95
#2012-07-17| 850.85
#2012-07-18| 838.41
#2012-07-19| 835.89
#2012-07-20| 797.09
#2012-07-23| 769.24
#2012-07-24| 736.51
#2012-07-25| 742.22
#2012-07-26| 791.51
#2012-07-27| 814.85
#2012-07-30| 828.60
#2012-07-31| 833.51
#2012-08-01| 834.06
#2012-08-02| 784.43
#2012-08-03| 839.25
#2012-08-06| 860.02
#2012-08-07| 880.87
#2012-08-08| 872.78
#2012-08-09| 866.75
#2012-08-10| 863.11
#2012-08-13| 869.65
#2012-08-14| 874.17
#2012-08-15| 871.37
#2012-08-16| 896.32
#2012-08-17| 899.58
#2012-08-20| 898.06
#2012-08-21| 918.42
#2012-08-22| 906.37
#2012-08-23| 906.95
#2012-08-24| 909.30
#2012-08-27| 912.51
#2012-08-28| 919.58
#2012-08-29| 914.75
#2012-08-30| 909.35
#2012-08-31| 935.04
#2012-09-03| .
#2012-09-04| 942.89
#2012-09-05| 941.80
#2012-09-06| 976.74
#2012-09-07|1016.64
#2012-09-10|1012.99
#2012-09-11|1032.44
#2012-09-12|1055.28
#2012-09-13|1052.97
#2012-09-14|1090.81
#2012-09-17|1084.13
#2012-09-18|1058.38
#2012-09-19|1068.38
#2012-09-20|1057.69
#2012-09-21|1064.97
#2012-09-24|1066.92
#2012-09-25|1058.44
#2012-09-26|1015.51
#2012-09-27|1018.70
#2012-09-28| 994.57
#2012-10-01|1011.71
#2012-10-02|1015.91
#2012-10-03|1014.93
#2012-10-04|1020.95
#2012-10-05|1043.28
#2012-10-08|1017.59
#2012-10-09|1002.14
#2012-10-10| 994.90
#2012-10-11|1004.41
#2012-10-12|1005.76
#2012-10-15|1011.68
#2012-10-16|1034.23
#2012-10-17|1048.20
#2012-10-18|1047.55
#2012-10-19|1031.07
#2012-10-22|1020.28
#2012-10-23| 996.39
#2012-10-24|1003.32
#2012-10-25| 994.43
#2012-10-26|1000.57
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 995.85
#2012-11-01| 999.71
#2012-11-02| 983.20
#2012-11-05| 966.89
#2012-11-06| 975.14
#2012-11-07| 960.85
#2012-11-08| 956.92
#2012-11-09| 956.40
#2012-11-12| 954.19
#2012-11-13| 951.14
#2012-11-14| 962.03
#2012-11-15| 956.42
#2012-11-16| 935.63
#2012-11-19| 952.55
#2012-11-20| 954.93
#2012-11-21| 964.88
#2012-11-22| .
#2012-11-23| 986.39
#2012-11-26| 987.71
#2012-11-27| 982.18
#2012-11-28| 981.11
#2012-11-29|1004.55
#2012-11-30|1000.00
#2012-12-03|1005.70
#2012-12-04|1008.15
#2012-12-05|1005.19
#2012-12-06| 992.32
#2012-12-07| 982.00
#2012-12-10| 966.79
#2012-12-11| 994.97
#2012-12-12|1010.78
#2012-12-13|1023.23
#2012-12-14|1031.47
#2012-12-17|1042.59
#2012-12-18|1047.44
#2012-12-19|1053.27
#2012-12-20|1058.04
#2012-12-21|1053.92
#2012-12-24|1055.56
#2012-12-25|1055.56
#2012-12-26|1057.72
#2012-12-27|1063.65
#2012-12-28|1060.18
#2012-12-31|1057.21
#2013-01-01|1057.21
#2013-01-02|1086.49
#2013-01-03|1070.43
#2013-01-04|1069.56
#2013-01-07|1061.40
#2013-01-08|1056.22
#2013-01-09|1073.24
#2013-01-10|1084.65
#2013-01-11|1095.40
#2013-01-14|1096.84
#2013-01-15|1111.89
#2013-01-16|1106.45
#2013-01-17|1121.89
#2013-01-18|1111.84
#2013-01-21|1123.91
#2013-01-22|1125.99
#2013-01-23|1126.90
#2013-01-24|1133.29
#2013-01-25|1144.10
#2013-01-28|1148.90
#2013-01-29|1153.58
#2013-01-30|1151.74
#2013-01-31|1154.95
#2013-02-01|1156.93
#2013-02-04|1109.40
#2013-02-05|1121.01
#2013-02-06|1121.78
#2013-02-07|1097.89
#2013-02-08|1103.08
#2013-02-11|1105.12
#2013-02-12|1124.82
#2013-02-13|1124.32
#2013-02-14|1100.27
#2013-02-15|1094.03
#2013-02-18|1093.89
#2013-02-19|1110.74
#2013-02-20|1103.09
#2013-02-21|1056.04
#2013-02-22|1073.77
#2013-02-25|1082.00
#2013-02-26|1018.40
#2013-02-27|1033.10
#2013-02-28|1041.58
#2013-03-01|1012.60
#2013-03-04|1022.02
#2013-03-05|1039.56
#2013-03-06|1028.53
#2013-03-07|1041.60
#2013-03-08|1050.27
#2013-03-11| .
#2013-03-12|1032.44
#2013-03-13| 991.10
#2013-03-14|1004.90
#2013-03-15|1008.95
#2013-03-18|1005.86
#2013-03-19| 995.11
#2013-03-20|1017.39
#2013-03-21|1017.51
#2013-03-22|1031.96
#2013-03-25|1000.07
#2013-03-26| 987.13
#2013-03-27| 974.47
#2013-03-28| 975.39
#2013-03-29| .
#2013-04-01| 975.84
#2013-04-02| 992.96
#2013-04-03| 975.14
#2013-04-04| 978.30
#2013-04-05|1005.67
#2013-04-08|1006.83
#2013-04-09|1022.90
#2013-04-10|1050.82
#2013-04-11|1058.82
#2013-04-12|1044.10
#2013-04-15|1039.17
#2013-04-16|1039.43
#2013-04-17|1029.22
#2013-04-18|1041.74
#2013-04-19|1052.26
#2013-04-22|1072.31
#2013-04-23|1097.26
#2013-04-24|1098.57
#2013-04-25|1107.73
#2013-04-26|1098.66
#2013-04-29|1134.94
#2013-04-30|1129.97
#2013-05-01|1130.74
#2013-05-02|1121.57
#2013-05-03|1132.47
#2013-05-06|1126.88
#2013-05-07|1140.85
#2013-05-08|1152.62
#2013-05-09|1119.40
#2013-05-10|1118.24
#2013-05-13|1117.81
#2013-05-14|1123.33
#2013-05-15|1111.78
#2013-05-16|1113.95
#2013-05-17|1106.76
#2013-05-20|1106.49
#2013-05-21|1097.43
#2013-05-22|1095.62
#2013-05-23|1076.58
#2013-05-24|1081.38
#2013-05-27|1101.13
#2013-05-28|1114.51
#2013-05-29|1112.99
#2013-05-30|1124.29
#2013-05-31|1106.92
#2013-06-03|1098.73
#2013-06-04|1104.84
#2013-06-05|1088.23
#2013-06-06|1074.84
#2013-06-07|1081.69
#2013-06-10|1077.61
#2013-06-11|1064.73
#2013-06-12|1065.24
#2013-06-13|1066.48
#2013-06-14|1068.76
#2013-06-17|1094.97
#2013-06-18|1100.16
#2013-06-19|1088.83
#2013-06-20|1043.33
#2013-06-21|1019.14
#2013-06-24| 972.59
#2013-06-25| 960.73
#2013-06-26| 982.27
#2013-06-27| 986.33
#2013-06-28| 980.01
#2013-07-01| 990.88
#2013-07-02| 995.00
#2013-07-03| 971.84
#2013-07-04| 997.99
#2013-07-05| 976.88
#2013-07-08| 991.66
#2013-07-09| 982.01
#2013-07-10| 977.06
#2013-07-11| 986.28
#2013-07-12| 953.56
#2013-07-15| 958.93
#2013-07-16| 968.07
#2013-07-17| 972.42
#2013-07-18| 992.59
#2013-07-19| 995.26
#2013-07-22|1000.17
#2013-07-23|1011.00
#2013-07-24|1021.11
#2013-07-25|1022.38
#2013-07-26|1030.22
#2013-07-29|1023.46
#2013-07-30|1040.77
#2013-07-31|1038.43
#2013-08-01|1054.58
#2013-08-02|1069.62
#2013-08-05|1066.08
#2013-08-06|1058.12
#2013-08-07|1071.03
#2013-08-08|1089.66
#2013-08-09|1079.47
#2013-08-12|1076.62
#2013-08-13|1072.62
#2013-08-14|1076.73
#2013-08-15|1075.51
#2013-08-16|1090.07
#2013-08-19|1077.30
#2013-08-20|1070.82
#2013-08-21|1058.36
#2013-08-22|1068.96
#2013-08-23|1078.72
#2013-08-26|1056.65
#2013-08-27|1029.82
#2013-08-28|1034.19
#2013-08-29|1034.91
#2013-08-30|1022.16
#2013-09-02|1035.13
#2013-09-03|1031.44
#2013-09-04|1016.68
#2013-09-05|1011.48
#2013-09-06|1044.56
#2013-09-09|1058.96
#2013-09-10|1068.88
#2013-09-11|1085.39
#2013-09-12|1088.15
#2013-09-13|1087.14
#2013-09-16|1109.54
#2013-09-17|1115.09
#2013-09-18|1108.54
#2013-09-19|1140.55
#2013-09-20|1137.09
#2013-09-23|1136.69
#2013-09-24|1154.12
#2013-09-25|1160.97
#2013-09-26|1156.72
#2013-09-27|1149.16
#2013-09-30|1138.10
#2013-10-01|1164.44
#2013-10-02|1171.66
#2013-10-03|1168.15
#2013-10-04|1190.48
#2013-10-07|1195.96
#2013-10-08|1197.04
#2013-10-09|1205.46
#2013-10-10|1222.65
#2013-10-11|1233.11
#2013-10-14|1240.79
#2013-10-15|1237.42
#2013-10-16|1262.50
#2013-10-17|1271.62
#2013-10-18|1273.82
#2013-10-21|1261.41
#2013-10-22|1269.36
#2013-10-23|1245.76
#2013-10-24|1276.12
#2013-10-25|1263.33
#2013-10-28|1268.54
#2013-10-29|1280.72
#2013-10-30|1267.60
#2013-10-31|1262.79
#2013-11-01|1242.65
#2013-11-04|1248.88
#2013-11-05|1232.18
#2013-11-06|1255.42
#2013-11-07|1219.97
#2013-11-08|1246.76
#2013-11-11|1263.80
#2013-11-12|1270.90
#2013-11-13|1262.47
#2013-11-14|1270.69
#2013-11-15|1262.63
#2013-11-18|1289.07
#2013-11-19|1265.09
#2013-11-20|1254.84
#2013-11-21|1266.16
#2013-11-22|1269.34
#2013-11-25|1273.96
#2013-11-26|1285.67
#2013-11-27|1292.04
#2013-11-28|1303.94
#2013-11-29|1299.52
#2013-12-02|1259.49
#2013-12-03|1241.10
#2013-12-04|1231.03
#2013-12-05|1222.98
#2013-12-06|1231.11
#2013-12-09|1239.69
#2013-12-10|1239.81
#2013-12-11|1230.00
#2013-12-12|1221.55
#2013-12-13|1226.29
#2013-12-16|1249.02
#2013-12-17|1229.58
#2013-12-18|1245.92
#2013-12-19|1253.91
#2013-12-20|1248.28
#2013-12-23|1259.38
#2013-12-24|1255.75
#2013-12-25|1255.75
#2013-12-26|1258.09
#2013-12-27|1286.78
#2013-12-30|1294.71
#2013-12-31|1291.43
#2014-01-01|1291.43
#2014-01-02|1269.33
#2014-01-03|1275.41
#2014-01-06|1281.52
#2014-01-07|1280.39
#2014-01-08|1282.96
#2014-01-09|1279.10
#2014-01-10|1304.39
#2014-01-13|1308.72
#2014-01-14|1313.94
#2014-01-15|1310.05
#2014-01-16|1309.85
#2014-01-17|1315.75
#2014-01-20|1321.45
#2014-01-21|1326.79
#2014-01-22|1340.93
#2014-01-23|1350.96
#2014-01-24|1324.28
#2014-01-27|1309.26
#2014-01-28|1323.30
#2014-01-29|1307.27
#2014-01-30|1313.24
#2014-01-31|1306.76
#2014-02-03|1289.40
#2014-02-04|1290.87
#2014-02-05|1297.47
#2014-02-06|1346.63
#2014-02-07|1367.42
#2014-02-10|1371.72
#2014-02-11|1374.81
#2014-02-12|1374.85
#2014-02-13|1385.69
#2014-02-14|1410.38
#2014-02-17|1401.68
#2014-02-18|1412.53
#2014-02-19|1419.26
#2014-02-20|1434.12
#2014-02-21|1434.59
#2014-02-24|1436.80
#2014-02-25|1429.74
#2014-02-26|1413.68
#2014-02-27|1419.20
#2014-02-28|1437.00
#2014-03-03|1393.07
#2014-03-04|1437.40
#2014-03-05|1464.28
#2014-03-06|1475.03
#2014-03-07|1471.60
#2014-03-10|1480.51
#2014-03-11|1477.95
#2014-03-12|1492.75
#2014-03-13|1504.88
#2014-03-14|1492.79
#2014-03-17|1533.84
#2014-03-18|1543.71
#2014-03-19|1545.42
#2014-03-20|1530.80
#2014-03-21|1515.00
#2014-03-24|1487.37
#2014-03-25|1499.26
#2014-03-26|1514.54
#2014-03-27|1511.04
#2014-03-28|1538.37
#2014-03-31|1540.57
#2014-04-01|1541.34
#2014-04-02|1516.18
#2014-04-03|1525.58
#2014-04-04|1528.97
#2014-04-07|1529.19
#2014-04-08|1522.41
#2014-04-09|1547.37
#2014-04-10|1524.66
#2014-04-11|1506.99
#2014-04-14|1514.43
#2014-04-15|1485.66
#2014-04-16|1531.50
#2014-04-17|1536.41
#2014-04-18|1534.15
#2014-04-21|1532.91
#2014-04-22|1551.37
#2014-04-23|1538.96
#2014-04-24|1545.65
#2014-04-25|1517.07
#2014-04-28|1528.98
#2014-04-29|1552.68
#2014-04-30|1544.75
#2014-05-01|1544.75
#2014-05-02|1543.29
#2014-05-05|1538.64
#2014-05-06|1537.65
#2014-05-07|1539.99
#2014-05-08|1585.29
#2014-05-09|1569.15
#2014-05-12|1581.73
#2014-05-13|1558.03
#2014-05-14|1553.67
#2014-05-15|1500.00
#2014-05-16|1502.93
#2014-05-19|1485.49
#2014-05-20|1482.27
#2014-05-21|1489.71
#2014-05-22|1466.81
#2014-05-23|1488.69
#2014-05-26|1542.63
#2014-05-27|1529.51
#2014-05-28|1537.20
#2014-05-29|1524.40
#2014-05-30|1532.23
#2014-06-02|1541.31
#2014-06-03|1535.83
#2014-06-04|1540.65
#2014-06-05|1562.28
#2014-06-06|1571.36
#2014-06-09|1586.22
#2014-06-10|1594.65
#2014-06-11|1579.50
#2014-06-12|1577.16
#2014-06-13|1576.41
#2014-06-16|1584.52
#2014-06-17|1592.17
#2014-06-18|1593.60
#2014-06-19|1625.38
#2014-06-20|1607.76
#2014-06-23|1566.60
#2014-06-24|1575.83
#2014-06-25|1556.95
#2014-06-26|1548.75
#2014-06-27|1545.10
#2014-06-30|1560.31
#2014-07-01|1578.87
#2014-07-02|1594.88
#2014-07-03|1583.93
#2014-07-04|1567.43
#2014-07-07|1549.33
#2014-07-08|1527.60
#2014-07-09|1539.48
#2014-07-10|1515.71
#2014-07-11|1538.00
#2014-07-14|1533.61
#2014-07-15|1502.46
#2014-07-16|1540.74
#2014-07-17|1503.47
#2014-07-18|1516.20
#2014-07-21|1504.46
#2014-07-22|1550.43
#2014-07-23|1535.92
#2014-07-24|1553.95
#2014-07-25|1541.76
#2014-07-28|1540.22
#2014-07-29|1557.11
#2014-07-30|1537.86
#2014-07-31|1529.42
#2014-08-01|1504.68
#2014-08-04|1502.80
#2014-08-05|1470.77
#2014-08-06|1425.14
#2014-08-07|1389.60
#2014-08-08|1387.57
#2014-08-11|1410.91
#2014-08-12|1402.76
#2014-08-13|1421.21
#2014-08-14|1423.12
#2014-08-15|1423.39
#2014-08-18|1433.70
#2014-08-19|1415.38
#2014-08-20|1420.84
#2014-08-21|1450.86
#2014-08-22|1429.76
#2014-08-25|1469.09
#2014-08-26|1485.56
#2014-08-27|1487.07
#2014-08-28|1452.99
#2014-08-29|1460.69
#2014-09-01|1454.79
#2014-09-02|1450.96
#2014-09-03|1489.07
#2014-09-04|1498.11
#2014-09-05|1495.46
#2014-09-08|1485.78
#2014-09-09|1472.46
#2014-09-10|1469.88
#2014-09-11|1469.47
#2014-09-12|1474.30
#2014-09-15|1454.32
#2014-09-16|1448.37
#2014-09-17|1465.93
#2014-09-18|1458.81
#2014-09-19|1442.36
#2014-09-22|1431.69
#2014-09-23|1413.52
#2014-09-24|1431.31
#2014-09-25|1408.88
#2014-09-26|1426.19
#2014-09-29|1410.45
#2014-09-30|1425.35
#2014-10-01|1405.47
#2014-10-02|1360.38
#2014-10-03|1370.70
#2014-10-06|1362.06
#2014-10-07|1345.28
#2014-10-08|1343.61
#2014-10-09|1340.09
#2014-10-10|1319.69
#2014-10-13|1318.60
#2014-10-14|1315.06
#2014-10-15|1274.19
#2014-10-16|1264.09
#2014-10-17|1292.43
#2014-10-20|1292.01
#2014-10-21|1310.38
#2014-10-22|1318.53
#2014-10-23|1329.94
#2014-10-24|1336.33
#2014-10-27|1323.29
#2014-10-28|1370.43
#2014-10-29|1357.79
#2014-10-30|1346.79
#2014-10-31|1380.92
#2014-11-03|1300.50
#2014-11-04|1307.02
#2014-11-05|1330.31
#2014-11-06|1312.03
#2014-11-07|1289.33
#2014-11-10|1315.22
#2014-11-11|1321.76
#2014-11-12|1273.06
#2014-11-13|1267.77
#2014-11-14|1272.19
#2014-11-17|1277.14
#2014-11-18|1295.48
#2014-11-19|1291.41
#2014-11-20|1271.57
#2014-11-21|1301.81
#2014-11-24|1289.42
#2014-11-25|1308.04
#2014-11-26|1318.52
#2014-11-27|1332.28
#2014-11-28|1331.14
#2014-12-01|1321.46
#2014-12-02|1314.59
#2014-12-03|1312.38
#2014-12-04|1297.76
#2014-12-05|1325.60
#2014-12-08|1321.82
#2014-12-09|1283.69
#2014-12-10|1279.45
#2014-12-11|1277.71
#2014-12-12|1240.79
#2014-12-15|1205.84
#2014-12-16|1257.73
#2014-12-17|1229.14
#2014-12-18|1247.06
#2014-12-19|1241.59
#2014-12-22|1251.09
#2014-12-23|1266.10
#2014-12-24|1267.45
#2014-12-25|1267.45
#2014-12-26|1265.48
#2014-12-29|1250.74
#2014-12-30|1239.17
#2014-12-31|1232.65
#2015-01-01|1232.65
#2015-01-02|1221.39
#2015-01-05|1151.87
#2015-01-06|1156.92
#2015-01-07|1144.11
#2015-01-08|1182.32
#2015-01-09|1142.34
#2015-01-12|1141.77
#2015-01-13|1162.84
#2015-01-14|1139.50
#2015-01-15|1155.44
#2015-01-16|1173.07
#2015-01-19|1187.89
#2015-01-20|1195.54
#2015-01-21|1207.53
#2015-01-22|1227.81
#2015-01-23|1213.76
#2015-01-26|1237.89
#2015-01-27|1244.82
#2015-01-28|1236.49
#2015-01-29|1243.47
#2015-01-30|1226.65
#2015-02-02|1226.08
#2015-02-03|1259.26
#2015-02-04|1244.78
#2015-02-05|1218.48
#2015-02-06|1205.90
#2015-02-09|1175.18
#2015-02-10|1189.10
#2015-02-11|1201.47
#2015-02-12|1218.77
#2015-02-13|1226.09
#2015-02-16|1219.58
#2015-02-17|1217.82
#2015-02-18|1224.26
#2015-02-19|1234.59
#2015-02-20|1237.33
#2015-02-23|1241.70
#2015-02-24|1265.69
#2015-02-25|1263.64
#2015-02-26|1246.65
#2015-02-27|1266.02
#2015-03-02|1270.73
#2015-03-03|1245.40
#2015-03-04|1242.46
#2015-03-05|1252.58
#2015-03-06|1218.34
#2015-03-09|1216.74
#2015-03-10|1186.28
#2015-03-11|1200.99
#2015-03-12|1200.25
#2015-03-13|1184.12
#2015-03-16|1198.13
#2015-03-17|1197.35
#2015-03-18|1200.71
#2015-03-19|1217.72
#2015-03-20|1262.13
#2015-03-23|1266.23
#2015-03-24|1272.79
#2015-03-25|1273.35
#2015-03-26|1246.07
#2015-03-27|1250.32
#2015-03-30|1248.03
#2015-03-31|1228.80
#2015-04-01|1257.85
#2015-04-02|1264.69
#2015-04-03|1276.95
#2015-04-06|1282.23
#2015-04-07|1287.43
#2015-04-08|1268.57
#2015-04-09|1270.02
#2015-04-10|1268.15
#2015-04-13|1279.53
#2015-04-14|1280.74
#2015-04-15|1277.95
#2015-04-16|1270.40
#2015-04-17|1260.29
#2015-04-20|1268.00
#2015-04-21|1261.73
#2015-04-22|1246.04
#2015-04-23|1255.68
#2015-04-24|1293.82
#2015-04-27|1300.84
#2015-04-28|1306.73
#2015-04-29|1298.35
#2015-04-30|1303.31
#2015-05-01|1305.29
#2015-05-04|1304.09
#2015-05-05|1264.07
#2015-05-06|1290.09
#2015-05-07|1271.35
#2015-05-08|1310.41
#2015-05-11|1296.55
#2015-05-12|1297.32
#2015-05-13|1314.68
#2015-05-14|1336.46
#2015-05-15|1341.91
#2015-05-18|1317.97
#2015-05-19|1317.09
#2015-05-20|1318.80
#2015-05-21|1323.48
#2015-05-22|1313.74
#2015-05-25|1284.44
#2015-05-26|1274.93
#2015-05-27|1298.89
#2015-05-28|1305.47
#2015-05-29|1305.50
#2015-06-01|1293.06
#2015-06-02|1321.82
#2015-06-03|1333.84
#2015-06-04|1312.06
#2015-06-05|1271.82
#2015-06-08|1276.74
#2015-06-09|1271.41
#2015-06-10|1299.64
#2015-06-11|1301.21
#2015-06-12|1290.41
#2015-06-15|1264.69
#2015-06-16|1265.43
#2015-06-17|1265.10
#2015-06-18|1302.31
#2015-06-19|1303.13
#2015-06-22|1314.45
#2015-06-23|1292.79
#2015-06-24|1286.17
#2015-06-25|1295.49
#2015-06-26|1311.41
#2015-06-29|1252.55
#2015-06-30|1234.59
#2015-07-01|1253.03
#2015-07-02|1252.59
#2015-07-03|1249.09
#2015-07-06|1200.69
#2015-07-07|1164.57
#2015-07-08|1211.02
#2015-07-09|1250.25
#2015-07-10|1301.03
#2015-07-13|1290.58
#2015-07-14|1286.58
#2015-07-15|1295.42
#2015-07-16|1300.96
#2015-07-17|1292.22
#2015-07-20|1308.61
#2015-07-21|1297.60
#2015-07-22|1294.91
#2015-07-23|1292.02
#2015-07-24|1288.73
#2015-07-27|1281.97
#2015-07-28|1289.04
#2015-07-29|1285.30
#2015-07-30|1267.90
#2015-07-31|1294.61
#2015-08-03|1296.97
#2015-08-04|1284.94
#2015-08-05|1291.17
#2015-08-06|1293.20
#2015-08-07|1298.95
#2015-08-10|1312.44
#2015-08-11|1308.56
#2015-08-12|1296.48
#2015-08-13|1306.10
#2015-08-14|1295.86
#2015-08-17|1306.28
#2015-08-18|1299.70
#2015-08-19|1277.17
#2015-08-20|1264.32
#2015-08-21|1247.36
#2015-08-24|1204.14
#2015-08-25|1252.71
#2015-08-26|1233.38
#2015-08-27|1262.68
#2015-08-28|1258.86
#2015-08-31|1247.95
#2015-09-01|1227.25
#2015-09-02|1223.09
#2015-09-03|1236.54
#2015-09-04|1213.00
#2015-09-07|1230.84
#2015-09-08|1253.55
#2015-09-09|1259.36
#2015-09-10|1247.87
#2015-09-11|1257.46
#2015-09-14|1254.47
#2015-09-15|1261.61
#2015-09-16|1277.07
#2015-09-17|1275.43
#2015-09-18|1249.39
#2015-09-21|1249.23
#2015-09-22|1199.38
#2015-09-23|1213.82
#2015-09-24|1207.40
#2015-09-25|1241.67
#2015-09-28|1221.86
#2015-09-29|1226.77
#2015-09-30|1258.70
#2015-10-01|1241.20
#2015-10-02|1268.85
#2015-10-05|1270.23
#2015-10-06|1291.49
#2015-10-07|1273.50
#2015-10-08|1277.51
#2015-10-09|1292.37
#2015-10-12|1287.34
#2015-10-13|1290.81
#2015-10-14|1299.32
#2015-10-15|1313.99
#2015-10-16|1317.54
#2015-10-19|1313.65
#2015-10-20|1316.31
#2015-10-21|1309.21
#2015-10-22|1316.26
#2015-10-23|1313.25
#2015-10-26|1315.23
#2015-10-27|1302.86
#2015-10-28|1322.53
#2015-10-29|1289.40
#2015-10-30|1313.65
#2015-11-02|1332.07
#2015-11-03|1315.55
#2015-11-04|1302.80
#2015-11-05|1292.37
#2015-11-06|1285.07
#2015-11-09|1256.45
#2015-11-10|1268.38
#2015-11-11|1261.39
#2015-11-12|1246.24
#2015-11-13|1253.81
#2015-11-16|1262.05
#2015-11-17|1279.55
#2015-11-18|1253.93
#2015-11-19|1269.13
#2015-11-20|1264.83
#2015-11-23|1257.55
#2015-11-24|1240.87
#2015-11-25|1258.18
#2015-11-26|1267.99
#2015-11-27|1265.79
#2015-11-30|1265.49
#2015-12-01|1267.13
#2015-12-02|1265.09
#2015-12-03|1290.99
#2015-12-04|1291.90
#2015-12-07|1290.87
#2015-12-08|1271.03
#2015-12-09|1289.03
#2015-12-10|1276.73
#2015-12-11|1256.53
#2015-12-14|1230.73
#2015-12-15|1253.28
#2015-12-16|1247.37
#2015-12-17|1263.39
#2015-12-18|1251.41
#2015-12-21|1242.34
#2015-12-22|1234.50
#2015-12-23|1246.62
#2015-12-24|1255.68
#2015-12-25|1255.68
#2015-12-28|1254.98
#2015-12-29|1264.90
#2015-12-30|1258.89
#2015-12-31|1253.07
#2016-01-01|1253.07
#2016-01-04|1221.94
#2016-01-05|1235.25
#2016-01-06|1215.33
#2016-01-07|1229.19
#2016-01-08|1229.79
#2016-01-11|1229.85
#2016-01-12|1228.19
#2016-01-13|1237.56
#2016-01-14|1222.28
#2016-01-15|1215.65
#2016-01-18|1187.22
#2016-01-19|1209.78
#2016-01-20|1174.25
#2016-01-21|1198.57
#2016-01-22|1218.44
#2016-01-25|1215.40
#2016-01-26|1236.01
#2016-01-27|1252.12
#2016-01-28|1227.32
#2016-01-29|1243.12
#2016-02-01|1252.41
#2016-02-02|1238.80
#2016-02-03|1235.64
#2016-02-04|1250.90
#2016-02-05|1214.94
#2016-02-08|1190.74
#2016-02-09|1201.76
#2016-02-10|1200.13
#2016-02-11|1182.31
#2016-02-12|1207.87
#2016-02-15|1231.31
#2016-02-16|1222.75
#2016-02-17|1229.09
#2016-02-18|1223.00
#2016-02-19|1219.67
#2016-02-22|1243.08
#2016-02-23|1221.00
#2016-02-24|1196.46
#2016-02-25|1225.84
#2016-02-26|1223.85
#2016-02-29|1220.02
#2016-03-01|1231.64
#2016-03-02|1221.11
#2016-03-03|1224.31
#2016-03-04|1232.46
#2016-03-07|1214.85
#2016-03-08|1223.41
#2016-03-09|1240.55
#2016-03-10|1267.39
#2016-03-11|1302.79
#2016-03-14|1291.72
#2016-03-15|1293.16
#2016-03-16|1286.24
#2016-03-17|1332.01
#2016-03-18|1330.68
#2016-03-21|1330.33
#2016-03-22|1327.16
#2016-03-23|1316.73
#2016-03-24|1326.00
#2016-03-25|1326.00
#2016-03-28|1332.11
#2016-03-29|1340.38
#2016-03-30|1380.03
#2016-03-31|1361.79
#2016-04-01|1343.19
#2016-04-04|1343.97
#2016-04-05|1315.07
#2016-04-06|1329.32
#2016-04-07|1312.43
#2016-04-08|1341.02
#2016-04-11|1347.68
#2016-04-12|1330.27
#2016-04-13|1336.38
#2016-04-14|1338.80
#2016-04-15|1330.16
#2016-04-18|1350.15
#2016-04-19|1362.88
#2016-04-20|1359.30
#2016-04-21|1329.64
#2016-04-22|1321.69
#2016-04-25|1321.60
#2016-04-26|1337.94
#2016-04-27|1354.45
#2016-04-28|1370.89
#2016-04-29|1371.34
#2016-05-02|1377.13
#2016-05-03|1360.91
#2016-05-04|1360.45
#2016-05-05|1361.12
#2016-05-06|1354.39
#2016-05-09|1348.41
#2016-05-10|1369.39
#2016-05-11|1361.83
#2016-05-12|1356.52
#2016-05-13|1349.85
#2016-05-16|1352.58
#2016-05-17|1334.91
#2016-05-18|1338.83
#2016-05-19|1317.51
#2016-05-20|1334.12
#2016-05-23|1309.87
#2016-05-24|1341.61
#2016-05-25|1342.29
#2016-05-26|1354.71
#2016-05-27|1346.17
#2016-05-30|1356.33
#2016-05-31|1346.81
#2016-06-01|1342.13
#2016-06-02|1337.33
#2016-06-03|1351.03
#2016-06-06|1364.23
#2016-06-07|1379.91
#2016-06-08|1388.29
#2016-06-09|1373.16
#2016-06-10|1328.52
#2016-06-13|1313.09
#2016-06-14|1283.43
#2016-06-15|1305.31
#2016-06-16|1292.69
#2016-06-17|1330.32
#2016-06-20|1335.58
#2016-06-21|1325.50
#2016-06-22|1309.05
#2016-06-23|1345.78
#2016-06-24|1204.59
#2016-06-27|1183.56
#2016-06-28|1240.31
#2016-06-29|1296.26
#2016-06-30|1328.34
#2016-07-01|1334.67
#2016-07-04|1331.45
#2016-07-05|1320.26
#2016-07-06|1293.87
#2016-07-07|1285.94
#2016-07-08|1298.40
#2016-07-11|1305.63
#2016-07-12|1313.15
#2016-07-13|1314.94
#2016-07-14|1313.79
#2016-07-15|1310.59
#2016-07-18|1308.84
#2016-07-19|1299.36
#2016-07-20|1303.28
#2016-07-21|1307.20
#2016-07-22|1308.58
#2016-07-25|1305.63
#2016-07-26|1306.53
#2016-07-27|1316.05
#2016-07-28|1318.82
#2016-07-29|1354.96
#2016-08-01|1347.62
#2016-08-02|1337.05
#2016-08-03|1325.26
#2016-08-04|1327.08
#2016-08-05|1332.32
#2016-08-08|1329.13
#2016-08-09|1328.86
#2016-08-10|1328.21
#2016-08-11|1347.36
#2016-08-12|1343.75
#2016-08-15|1345.98
#2016-08-16|1329.85
#2016-08-17|1308.83
#2016-08-18|1318.77
#2016-08-19|1302.22
#2016-08-22|1303.53
#2016-08-23|1317.79
#2016-08-24|1308.41
#2016-08-25|1314.42
#2016-08-26|1322.96
#2016-08-29|1293.41
#2016-08-30|1299.47
#2016-08-31|1295.54
#2016-09-01|1298.36
#2016-09-02|1319.21
#2016-09-05|1319.76
#2016-09-06|1323.84
#2016-09-07|1348.79
#2016-09-08|1351.23
#2016-09-09|1320.98
#2016-09-12|1301.34
#2016-09-13|1289.80
#2016-09-14|1292.70
#2016-09-15|1296.29
#2016-09-16|1266.93
#2016-09-19|1286.43
#2016-09-20|1280.15
#2016-09-21|1272.24
#2016-09-22|1318.13
#2016-09-23|1298.51
#2016-09-26|1292.85
#2016-09-27|1290.50
#2016-09-28|1295.06
#2016-09-29|1307.55
#2016-09-30|1306.42
#2016-10-03|1286.07
#2016-10-04|1272.94
#2016-10-05|1253.06
#2016-10-06|1244.48
#2016-10-07|1226.07
#2016-10-10|1240.67
#2016-10-11|1223.63
#2016-10-12|1210.62
#2016-10-13|1215.26
#2016-10-14|1235.16
#2016-10-17|1227.65
#2016-10-18|1256.89
#2016-10-19|1256.45
#2016-10-20|1260.86
#2016-10-21|1246.77
#2016-10-24|1238.37
#2016-10-25|1236.83
#2016-10-26|1252.72
#2016-10-27|1251.48
#2016-10-28|1253.83
#2016-10-31|1253.94
#2016-11-01|1255.27
#2016-11-02|1235.16
#2016-11-03|1224.95
#2016-11-04|1225.92
#2016-11-07|1231.30
#2016-11-08|1235.09
#2016-11-09|1189.82
#2016-11-10|1133.07
#2016-11-11|1131.97
#2016-11-14|1100.01
#2016-11-15|1111.97
#2016-11-16|1109.81
#2016-11-17|1117.98
#2016-11-18|1085.22
#2016-11-21|1093.75
#2016-11-22|1113.59
#2016-11-23|1103.03
#2016-11-24|1100.59
#2016-11-25|1108.61
#2016-11-28|1100.13
#2016-11-29|1126.47
#2016-11-30|1140.07
#2016-12-01|1123.87
#2016-12-02|1138.03
#2016-12-05|1122.73
#2016-12-06|1178.49
#2016-12-07|1189.09
#2016-12-08|1170.79
#2016-12-09|1166.99
#2016-12-12|1183.93
#2016-12-13|1214.68
#2016-12-14|1202.31
#2016-12-15|1185.46
#2016-12-16|1174.11
#2016-12-19|1189.98
#2016-12-20|1198.69
#2016-12-21|1196.88
#2016-12-22|1194.87
#2016-12-23|1210.01
#2016-12-26|1210.01
#2016-12-27|1220.27
#2016-12-28|1204.22
#2016-12-29|1224.84
#2016-12-30|1236.44
#2017-01-02|1250.73
#2017-01-03|1215.52
#2017-01-04|1227.24
#2017-01-05|1244.51
#2017-01-06|1235.77
#2017-01-09|1226.82
#2017-01-10|1223.22
#2017-01-11|1210.89
#2017-01-12|1235.08
#2017-01-13|1240.44
#2017-01-16|1223.28
#2017-01-17|1240.40
#2017-01-18|1245.31
#2017-01-19|1232.80
#2017-01-20|1239.94
#2017-01-23|1235.37
#2017-01-24|1235.31
#2017-01-25|1215.19
#2017-01-26|1194.49
#2017-01-27|1188.21
#2017-01-30|1158.93
#2017-01-31|1175.14
#2017-02-01|1175.05
#2017-02-02|1190.36
#2017-02-03|1199.33
#2017-02-06|1174.29
#2017-02-07|1177.53
#2017-02-08|1213.26
#2017-02-09|1222.46
#2017-02-10|1216.91
#2017-02-13|1215.97
#2017-02-14|1208.80
#2017-02-15|1196.18
#2017-02-16|1222.98
#2017-02-17|1221.69
#2017-02-20|1215.93
#2017-02-21|1210.23
#2017-02-22|1199.90
#2017-02-23|1205.00
#2017-02-24|1203.42
#2017-02-27|1223.66
#2017-02-28|1222.92
#2017-03-01|1229.01
#2017-03-02|1234.50
#2017-03-03|1239.76
#2017-03-06|1243.45
#2017-03-07|1237.57
#2017-03-08|1239.31
#2017-03-09|1252.83
#2017-03-10|1255.82
#2017-03-13|1261.12
#2017-03-14|1252.20
#2017-03-15|1252.41
#2017-03-16|1287.78
#2017-03-17|1287.16
#2017-03-20|1285.99
#2017-03-21|1301.79
#2017-03-22|1308.65
#2017-03-23|1320.13
#2017-03-24|1322.21
#2017-03-27|1340.43
#2017-03-28|1345.41
#2017-03-29|1326.77
#2017-03-30|1328.99
#2017-03-31|1339.10
#2017-04-03|1328.95
#2017-04-04|1326.23
#2017-04-05|1328.12
#2017-04-06|1332.97
#2017-04-07|1327.51
#2017-04-10|1314.88
#2017-04-11|1326.72
#2017-04-12|1329.01
#2017-04-13|1317.69
#2017-04-14|1317.69
#2017-04-17|1322.46
#2017-04-18|1308.88
#2017-04-19|1320.70
#2017-04-20|1313.39
#2017-04-21|1289.80
#2017-04-24|1374.99
#2017-04-25|1370.53
#2017-04-26|1357.55
#2017-04-27|1357.16
#2017-04-28|1353.46
#2017-05-01|1356.94
#2017-05-02|1371.78
#2017-05-03|1374.75
#2017-05-04|1410.55
#2017-05-05|1426.81
#2017-05-08|1420.65
#2017-05-09|1415.98
#2017-05-10|1426.13
#2017-05-11|1419.43
#2017-05-12|1430.87
#2017-05-15|1440.15
#2017-05-16|1480.35
#2017-05-17|1467.76
#2017-05-18|1468.60
#2017-05-19|1497.18
#2017-05-22|1503.44
#2017-05-23|1513.65
#2017-05-24|1492.82
#2017-05-25|1505.17
#2017-05-26|1506.23
#2017-05-29|1474.63
#2017-05-30|1487.91
#2017-05-31|1506.88
#2017-06-01|1511.36
#2017-06-02|1509.70
#2017-06-05|1497.96
#2017-06-06|1519.11
#2017-06-07|1522.48
#2017-06-08|1549.42
#2017-06-09|1536.03
#2017-06-12|1524.48
#2017-06-13|1522.92
#2017-06-14|1537.53
#2017-06-15|1517.66
#2017-06-16|1539.07
#2017-06-19|1531.72
#2017-06-20|1515.39
#2017-06-21|1537.85
#2017-06-22|1525.19
#2017-06-23|1521.64
#2017-06-26|1530.56
#2017-06-27|1497.38
#2017-06-28|1517.37
#2017-06-29|1494.16
#2017-06-30|1477.44
#2017-07-03|1490.52
#2017-07-04|1480.76
#2017-07-05|1466.36
#2017-07-06|1474.61
#2017-07-07|1478.36
#2017-07-10|1500.26
#2017-07-11|1498.18
#2017-07-12|1525.33
#2017-07-13|1538.37
#2017-07-14|1548.98
#2017-07-17|1541.25
#2017-07-18|1559.61
#2017-07-19|1559.78
#2017-07-20|1566.46
#2017-07-21|1567.70
#2017-07-24|1558.61
#2017-07-25|1547.88
#2017-07-26|1557.90
#2017-07-27|1568.06
#2017-07-28|1554.97
#2017-07-31|1569.22
#2017-08-01|1591.91
#2017-08-02|1596.93
#2017-08-03|1613.10
#2017-08-04|1607.06
#2017-08-07|1610.99
#2017-08-08|1611.60
#2017-08-09|1602.10
#2017-08-10|1593.47
#2017-08-11|1582.76
#2017-08-14|1621.54
#2017-08-15|1612.59
#2017-08-16|1621.14
#2017-08-17|1618.25
#2017-08-18|1625.52
#2017-08-21|1632.83
#2017-08-22|1618.95
#2017-08-23|1611.93
#2017-08-24|1630.16
#2017-08-25|1640.64
#2017-08-28|1647.80
#2017-08-29|1644.49
#2017-08-30|1643.08
#2017-08-31|1645.91
#2017-09-01|1658.25
#2017-09-04|1654.36
#2017-09-05|1659.56
#2017-09-06|1671.23
#2017-09-07|1692.32
#2017-09-08|1694.57
#2017-09-11|1710.82
#2017-09-12|1688.88
#2017-09-13|1671.76
#2017-09-14|1657.60
#2017-09-15|1663.68
#2017-09-18|1671.16
#2017-09-19|1676.05
#2017-09-20|1675.02
#2017-09-21|1663.37
#2017-09-22|1663.16
#2017-09-25|1647.94
#2017-09-26|1638.05
#2017-09-27|1633.20
#2017-09-28|1621.43
#2017-09-29|1639.96
#2017-10-02|1635.58
#2017-10-03|1623.49
#2017-10-04|1600.96
#2017-10-05|1617.00
#2017-10-06|1600.67
#2017-10-09|1628.20
#2017-10-10|1644.15
#2017-10-11|1672.40
#2017-10-12|1670.03
#2017-10-13|1670.97
#2017-10-16|1659.39
#2017-10-17|1659.93
#2017-10-18|1663.01
#2017-10-19|1672.82
#2017-10-20|1671.95
#2017-10-23|1674.11
#2017-10-24|1672.72
#2017-10-25|1654.91
#2017-10-26|1685.24
#2017-10-27|1671.67
#2017-10-30|1688.77
#2017-10-31|1694.60
#2017-11-01|1705.87
#2017-11-02|1712.87
#2017-11-03|1709.98
#2017-11-06|1710.38
#2017-11-07|1714.48
#2017-11-08|1708.68
#2017-11-09|1701.07
#2017-11-10|1697.31
#2017-11-13|1692.50
#2017-11-14|1712.34
#2017-11-15|1707.32
#2017-11-16|1708.03
#2017-11-17|1694.21
#2017-11-20|1691.75
#2017-11-21|1718.00
#2017-11-22|1714.90
#2017-11-23|1737.54
#2017-11-24|1742.71
#2017-11-27|1732.85
#2017-11-28|1746.14
#2017-11-29|1765.67
#2017-11-30|1774.69
#2017-12-01|1742.87
#2017-12-04|1767.45
#2017-12-05|1777.66
#2017-12-06|1775.12
#2017-12-07|1780.73
#2017-12-08|1785.54
#2017-12-11|1770.38
#2017-12-12|1755.45
#2017-12-13|1732.05
#2017-12-14|1711.32
#2017-12-15|1717.56
#2017-12-18|1752.58
#2017-12-19|1716.34
#2017-12-20|1716.28
#2017-12-21|1713.06
#2017-12-22|1703.49
#2017-12-25|1703.49
#2017-12-26|1707.95
#2017-12-27|1705.19
#2017-12-28|1703.17
#2017-12-29|1693.98
#2018-01-01|1693.98
#2018-01-02|1689.02
#2018-01-03|1675.35
#2018-01-04|1730.08
#2018-01-05|1753.58
#2018-01-08|1741.72
#2018-01-09|1735.35
#2018-01-10|1709.00
#2018-01-11|1716.97
#2018-01-12|1736.11
#2018-01-15|1768.42
#2018-01-16|1779.62
#2018-01-17|1791.48
#2018-01-18|1779.24
#2018-01-19|1787.29
#2018-01-22|1766.94
#2018-01-23|1770.82
#2018-01-24|1760.82
#2018-01-25|1769.98
#2018-01-26|1770.11
#2018-01-29|1740.55
#2018-01-30|1728.34
#2018-01-31|1746.78
#2018-02-01|1740.14
#2018-02-02|1701.38
#2018-02-05|1680.76
#2018-02-06|1620.94
#2018-02-07|1647.08
#2018-02-08|1591.35
#2018-02-09|1566.10
#2018-02-12|1586.18
#2018-02-13|1584.02
#2018-02-14|1626.20
#2018-02-15|1635.23
#2018-02-16|1650.08
#2018-02-19|1620.75
#2018-02-20|1609.11
#2018-02-21|1587.63
#2018-02-22|1601.18
#2018-02-23|1638.03
#2018-02-26|1635.89
#2018-02-27|1625.74
#2018-02-28|1601.84
#2018-03-01|1594.55
#2018-03-02|1578.87
#2018-03-05|1589.56
#2018-03-06|1617.96
#2018-03-07|1630.41
#2018-03-08|1641.39
#2018-03-09|1634.10
#2018-03-12|1638.87
#2018-03-13|1663.55
#2018-03-14|1650.16
#2018-03-15|1655.58
#2018-03-16|1659.74
#2018-03-19|1645.10
#2018-03-20|1642.63
#2018-03-21|1645.24
#2018-03-22|1623.77
#2018-03-23|1650.27
#2018-03-26|1635.88
#2018-03-27|1634.27
#2018-03-28|1689.43
#2018-03-29|1682.19
#2018-03-30|1682.19
#2018-04-02|1683.69
#2018-04-03|1674.93
#2018-04-04|1682.77
#2018-04-05|1692.31
#2018-04-06|1702.80
#2018-04-09|1721.67
#2018-04-10|1723.04
#2018-04-11|1718.80
#2018-04-12|1720.69
#2018-04-13|1723.83
#2018-04-16|1721.49
#2018-04-17|1740.57
#2018-04-18|1753.18
#2018-04-19|1749.49
#2018-04-20|1737.23
#2018-04-23|1732.32
#2018-04-24|1736.00
#2018-04-25|1731.42
#2018-04-26|1746.03
#2018-04-27|1746.57
#2018-04-30|1747.98
#2018-05-01|1734.60
#2018-05-02|1742.43
#2018-05-03|1738.23
#2018-05-04|1751.49
#2018-05-07|1753.32
#2018-05-08|1706.42
#2018-05-09|1698.93
#2018-05-10|1658.03
#2018-05-11|1671.25
#2018-05-14|1687.46
#2018-05-15|1675.73
#2018-05-16|1606.97
#2018-05-17|1619.02
#2018-05-18|1592.27
#2018-05-21|1585.25
#2018-05-22|1592.35
#2018-05-23|1577.73
#2018-05-24|1569.57
#2018-05-25|1524.95
#2018-05-28|1504.74
#2018-05-29|1452.73
#2018-05-30|1505.04
#2018-05-31|1499.51
#2018-06-01|1508.99
#2018-06-04|1532.21
#2018-06-05|1504.06
#2018-06-06|1514.64
#2018-06-07|1515.43
#2018-06-08|1481.32
#2018-06-11|1541.53
#2018-06-12|1547.06
#2018-06-13|1545.53
#2018-06-14|1552.07
#2018-06-15|1541.43
#2018-06-18|1516.54
#2018-06-19|1519.84
#2018-06-20|1522.53
#2018-06-21|1491.62
#2018-06-22|1504.99
#2018-06-25|1495.29
#2018-06-26|1506.18
#2018-06-27|1514.07
#2018-06-28|1507.33
#2018-06-29|1524.39
#2018-07-02|1508.49
#2018-07-03|1538.38
#2018-07-04|1537.62
#2018-07-05|1556.20
#2018-07-06|1573.34
#2018-07-09|1565.43
#2018-07-10|1554.94
#2018-07-11|1544.92
#2018-07-12|1559.64
#2018-07-13|1555.88
#2018-07-16|1559.80
#2018-07-17|1568.54
#2018-07-18|1568.76
#2018-07-19|1564.02
#2018-07-20|1577.82
#2018-07-23|1538.96
#2018-07-24|1525.44
#2018-07-25|1517.50
#2018-07-26|1532.19
#2018-07-27|1540.97
#2018-07-30|1541.60
#2018-07-31|1558.14
#2018-08-01|1512.74
#2018-08-02|1482.52
#2018-08-03|1491.65
#2018-08-06|1488.54
#2018-08-07|1514.17
#2018-08-08|1516.98
#2018-08-09|1506.15
#2018-08-10|1460.76
#2018-08-13|1451.97
#2018-08-14|1453.59
#2018-08-15|1445.92
#2018-08-16|1444.82
#2018-08-17|1441.32
#2018-08-20|1440.89
#2018-08-21|1466.99
#2018-08-22|1469.66
#2018-08-23|1456.25
#2018-08-24|1459.65
#2018-08-27|1461.40
#2018-08-28|1453.66
#2018-08-29|1452.23
#2018-08-30|1428.73
#2018-08-31|1416.42
#2018-09-03|1418.14
#2018-09-04|1427.92
#2018-09-05|1436.16
#2018-09-06|1453.02
#2018-09-07|1454.38
#2018-09-10|1503.49
#2018-09-11|1508.80
#2018-09-12|1509.20
#2018-09-13|1501.26
#2018-09-14|1497.77
#2018-09-17|1510.61
#2018-09-18|1509.45
#2018-09-19|1490.58
#2018-09-20|1513.92
#2018-09-21|1535.36
#2018-09-24|1517.28
#2018-09-25|1524.89
#2018-09-26|1525.40
#2018-09-27|1509.26
#2018-09-28|1448.85
#2018-10-01|1440.77
#2018-10-02|1445.79
#2018-10-03|1473.50
#2018-10-04|1448.32
#2018-10-05|1436.50
#2018-10-08|1412.82
#2018-10-09|1428.20
#2018-10-10|1423.85
#2018-10-11|1409.86
#2018-10-12|1395.47
#2018-10-15|1403.18
#2018-10-16|1446.95
#2018-10-17|1424.25
#2018-10-18|1407.34
#2018-10-19|1426.33
#2018-10-22|1421.29
#2018-10-23|1414.17
#2018-10-24|1397.35
#2018-10-25|1412.84
#2018-10-26|1395.53
#2018-10-29|1407.36
#2018-10-30|1400.90
#2018-10-31|1385.57
#2018-11-01|1402.78
#2018-11-02|1409.32
#2018-11-05|1417.02
#2018-11-06|1422.86
#2018-11-07|1457.68
#2018-11-08|1446.79
#2018-11-09|1450.05
#2018-11-12|1432.69
#2018-11-13|1444.51
#2018-11-14|1447.01
#2018-11-15|1435.65
#2018-11-16|1461.45
#2018-11-19|1476.76
#2018-11-20|1474.40
#2018-11-21|1479.40
#2018-11-22|1477.20
#2018-11-23|1479.40
#2018-11-26|1499.33
#2018-11-27|1492.45
#2018-11-28|1486.46
#2018-11-29|1495.89
#2018-11-30|1498.43
#2018-12-03|1511.06
#2018-12-04|1509.26
#2018-12-05|1516.39
#2018-12-06|1495.90
#2018-12-07|1506.28
#2018-12-10|1499.06
#2018-12-11|1516.21
#2018-12-12|1554.47
#2018-12-13|1578.52
#2018-12-14|1572.33
#2018-12-17|1572.03
#2018-12-18|1574.24
#2018-12-19|1610.10
#2018-12-20|1609.99
#2018-12-21|1614.06
#2018-12-24|1614.06
#2018-12-25|1614.06
#2018-12-26|1613.21
#2018-12-27|1567.39
#2018-12-28|1573.24
#2018-12-31|1572.83
#2019-01-01|1572.83
#2019-01-02|1583.22
#2019-01-03|1597.13
#2019-01-04|1621.82
#2019-01-07|1627.04
#2019-01-08|1629.07
#2019-01-09|1636.89
#2019-01-10|1659.36
#2019-01-11|1646.23
#2019-01-14|1647.74
#2019-01-15|1647.09
#2019-01-16|1640.39
#2019-01-17|1640.67
#2019-01-18|1655.09
#2019-01-21|1627.49
#2019-01-22|1622.08
#2019-01-23|1619.49
#2019-01-24|1626.03
#2019-01-25|1633.35
#2019-01-28|1633.30
#2019-01-29|1656.16
#2019-01-30|1656.09
#2019-01-31|1668.90
#2019-02-01|1637.35
#2019-02-04|1639.33
#2019-02-05|1640.94
#2019-02-06|1637.42
#2019-02-07|1613.36
#2019-02-08|1600.26
#2019-02-11|1607.83
#2019-02-12|1627.46
#2019-02-13|1630.84
#2019-02-14|1628.90
#2019-02-15|1632.33
#2019-02-18|1639.23
#2019-02-19|1638.59
#2019-02-20|1641.53
#2019-02-21|1649.17
#2019-02-22|1658.80
#2019-02-25|1659.92
#2019-02-26|1670.27
#2019-02-27|1669.38
#2019-02-28|1679.81
#2019-03-01|1677.39
#2019-03-04|1661.35
#2019-03-05|1663.84
#2019-03-06|1683.49
#2019-03-07|1699.71
#2019-03-08|1698.11
#2019-03-11|1687.63
#2019-03-12|1701.27
#2019-03-13|1701.43
#2019-03-14|1704.38
#2019-03-15|1705.28
#2019-03-18|1717.53
#2019-03-19|1727.25
#2019-03-20|1731.81
#2019-03-21|1743.62
#2019-03-22|1743.03
#2019-03-25|1749.39
#2019-03-26|1766.97
#2019-03-27|1763.26
#2019-03-28|1754.42
#2019-03-29|1759.57
#2019-04-01|1745.48
#2019-04-02|1746.42
#2019-04-03|1762.03
#2019-04-04|1753.52
#2019-04-05|1753.85
#2019-04-08|1755.43
#2019-04-09|1751.85
#2019-04-10|1755.68
#2019-04-11|1748.12
#2019-04-12|1741.25
#2019-04-15|1734.98
#2019-04-16|1705.60
#2019-04-17|1709.04
#2019-04-18|1702.33
#2019-04-19|1702.33
#2019-04-22|1704.07
#2019-04-23|1698.85
#2019-04-24|1692.26
#2019-04-25|1693.23
#2019-04-26|1705.39
#2019-04-29|1695.93
#2019-04-30|1722.10
#2019-05-01|1727.25
#2019-05-02|1703.92
#2019-05-03|1708.81
#2019-05-06|1701.43
#2019-05-07|1712.91
#2019-05-08|1704.51
#2019-05-09|1696.55
#2019-05-10|1715.49
#2019-05-13|1708.04
#2019-05-14|1723.04
#2019-05-15|1724.62
#2019-05-16|1729.31
#2019-05-17|1736.49
#2019-05-20|1746.16
#2019-05-21|1770.87
#2019-05-22|1765.16
#2019-05-23|1741.96
#2019-05-24|1784.62
#2019-05-27|1774.78
#2019-05-28|1770.12
#2019-05-29|1727.39
#2019-05-30|1702.61
#2019-05-31|1710.92
#2019-06-03|1734.40
#2019-06-04|1760.73
#2019-06-05|1773.70
#2019-06-06|1799.04
#2019-06-07|1830.95
#2019-06-10|1812.14
#2019-06-11|1816.97
#2019-06-12|1828.28
#2019-06-13|1843.12
#2019-06-14|1853.43
#2019-06-17|1856.15
#2019-06-18|1897.00
#2019-06-19|1887.39
#2019-06-20|1907.85
#2019-06-21|1924.80
#2019-06-24|1922.20
#2019-06-25|1911.71
#2019-06-26|1879.33
#2019-06-27|1872.42
#2019-06-28|1887.91
#2019-07-01|1872.63
#2019-07-02|1911.48
#2019-07-03|1951.66
#2019-07-04|1958.57
#2019-07-05|1932.29
#2019-07-08|1934.57
#2019-07-09|1938.85
#2019-07-10|1950.28
#2019-07-11|1971.24
#2019-07-12|1956.40
#2019-07-15|1969.05
#2019-07-16|1951.02
#2019-07-17|1966.24
#2019-07-18|1978.79
#2019-07-19|1903.06
#2019-07-22|1903.48
#2019-07-23|1891.01
#2019-07-24|1903.13
#2019-07-25|1885.35
#2019-07-26|1867.46
#2019-07-29|1877.13
#2019-07-30|1851.91
#2019-07-31|1857.52
#2019-08-01|1861.56
#2019-08-02|1861.02
#2019-08-05|1856.36
#2019-08-06|1857.38
#2019-08-07|1863.25
#2019-08-08|1862.47
#2019-08-09|1824.16
#2019-08-12|1833.93
#2019-08-13|1840.12
#2019-08-14|1809.68
#2019-08-15|1802.94
#2019-08-16|1869.19
#2019-08-19|1892.38
#2019-08-20|1860.99
#2019-08-21|1884.05
#2019-08-22|1874.10
#2019-08-23|1863.89
#2019-08-26|1886.76
#2019-08-27|1933.94
#2019-08-28|1927.92
#2019-08-29|1962.05
#2019-08-30|1938.91
#2019-09-02|1951.06
#2019-09-03|1950.56
#2019-09-04|1980.62
#2019-09-05|1965.88
#2019-09-06|1952.33
#2019-09-09|1928.09
#2019-09-10|1907.51
#2019-09-11|1891.74
#2019-09-12|1943.71
#2019-09-13|1943.18
#2019-09-16|1902.88
#2019-09-17|1922.86
#2019-09-18|1956.99
#2019-09-19|1947.61
#2019-09-20|1932.59
#2019-09-23|1949.83
#2019-09-24|1984.91
#2019-09-25|1965.69
#2019-09-26|1994.19
#2019-09-27|1980.82
#2019-09-30|1992.15
#2019-10-01|1983.34
#2019-10-02|1946.78
#2019-10-03|1950.88
#2019-10-04|1981.14
#2019-10-07|2006.17
#2019-10-08|1978.82
#2019-10-09|1989.13
#2019-10-10|1981.26
#2019-10-11|1995.05
#2019-10-14|1992.13
#2019-10-15|2005.76
#2019-10-16|1997.10
#2019-10-17|2004.51
#2019-10-18|2011.40
#2019-10-21|2022.54
#2019-10-22|2025.96
#2019-10-23|1998.18
#2019-10-24|2025.31
#2019-10-25|2028.46
#2019-10-28|2024.83
#2019-10-29|2033.72
#2019-10-30|2046.73
#2019-10-31|2065.33
#2019-11-01|2065.71
#2019-11-04|2071.93
#2019-11-05|2042.74
#2019-11-06|2046.50
#2019-11-07|1998.11
#2019-11-08|2026.99
#2019-11-11|2027.71
#2019-11-12|2054.85
#2019-11-13|2043.19
#2019-11-14|2026.03
#2019-11-15|2036.80
#2019-11-18|2049.97
#2019-11-19|2028.29
#2019-11-20|2022.39
#2019-11-21|2014.25
#2019-11-22|1996.17
#2019-11-25|2013.16
#2019-11-26|2028.25
#2019-11-27|2030.28
#2019-11-28|2023.71
#2019-11-29|2026.65
#2019-12-02|1961.58
#2019-12-03|1980.07
#2019-12-04|1996.61
#2019-12-05|1990.18
#2019-12-06|1993.03
#2019-12-09|1970.48
#2019-12-10|1991.97
#2019-12-11|2010.62
#2019-12-12|2021.85
#2019-12-13|2040.14
#2019-12-16|2051.34
#2019-12-17|2077.25
#2019-12-18|2064.47
#2019-12-19|2071.02
#2019-12-20|2116.20
#2019-12-23|2105.27
#2019-12-24|2105.74
#2019-12-25|2105.74
#2019-12-26|2107.36
#2019-12-27|2114.10
#2019-12-30|2099.42
#2019-12-31|2103.44
#2020-01-01|2103.44
#2020-01-02|2129.45
#2020-01-03|2119.15
#2020-01-06|2122.44
#2020-01-07|2115.75
#2020-01-08|2126.61
#2020-01-09|2135.89
#2020-01-10|2168.63
#2020-01-13|2166.84
#2020-01-14|2167.95
#2020-01-15|2182.83
#2020-01-16|2222.69
#2020-01-17|2247.42
#2020-01-20|2227.44
#2020-01-21|2219.23
#2020-01-22|2203.60
#2020-01-23|2223.12
#2020-01-24|2268.44
#2020-01-27|2230.91
#2020-01-28|2294.92
#2020-01-29|2321.49
#2020-01-30|2339.96
#2020-01-31|2288.82
#2020-02-03|2310.08
#2020-02-04|2316.38
#2020-02-05|2329.12
#2020-02-06|2339.15
#2020-02-07|2344.22
#2020-02-10|2339.66
#2020-02-11|2344.68
#2020-02-12|2322.66
#2020-02-13|2330.56
#2020-02-14|2342.46
#2020-02-17|2369.84
#2020-02-18|2389.91
#2020-02-19|2414.29
#2020-02-20|2379.73
#2020-02-21|2390.10
#2020-02-24|2274.29
#2020-02-25|2223.50
#2020-02-26|2261.23
#2020-02-27|2268.83
#2020-02-28|2169.67
#2020-03-02|2213.29
#2020-03-03|2264.88
#2020-03-04|2373.64
#2020-03-05|2358.40
#2020-03-06|2299.03
#2020-03-09|2099.41
#2020-03-10|1970.86
#2020-03-11|1921.40
#2020-03-12|1533.38
#2020-03-13|1644.43
#2020-03-16|1609.82
#2020-03-17|1654.65
#2020-03-18|1675.11
#2020-03-19|1655.92
#2020-03-20|1650.10
#2020-03-23|1665.68
#2020-03-24|1766.35
#2020-03-25|1772.98
#2020-03-26|1806.09
#2020-03-27|1792.95
#2020-03-30|1848.43
#2020-03-31|1835.51
#2020-04-01|1748.60
#2020-04-02|1766.92
#2020-04-03|1735.10
#2020-04-06|1750.94
#2020-04-07|1814.23
#2020-04-08|1788.81
#2020-04-09|1844.13
#2020-04-10|1844.13
#2020-04-13|1837.72
#2020-04-14|1848.37
#2020-04-15|1781.25
#2020-04-16|1782.64
#2020-04-17|1785.00
#2020-04-20|1775.75
#2020-04-21|1724.19
#2020-04-22|1725.79
#2020-04-23|1709.62
#2020-04-24|1712.89
#2020-04-27|1760.00
#2020-04-28|1774.57
#2020-04-29|1806.27
#2020-04-30|1817.56
#2020-05-01|1826.77
#2020-05-04|1747.23
#2020-05-05|1764.49
#2020-05-06|1744.57
#2020-05-07|1766.15
#2020-05-08|1791.81
#2020-05-11|1754.15
#2020-05-12|1783.55
#2020-05-13|1756.22
#2020-05-14|1714.30
#2020-05-15|1688.87
#2020-05-18|1734.66
#2020-05-19|1753.68
#2020-05-20|1815.10
#2020-05-21|1820.11
#2020-05-22|1833.66
#2020-05-25|1871.81
#2020-05-26|1889.42
#2020-05-27|1895.69
#2020-05-28|1969.85
#2020-05-29|2010.77
#2020-06-01|2038.74
#2020-06-02|2097.30
#2020-06-03|2183.77
#2020-06-04|2205.66
#2020-06-05|2212.66
#2020-06-08|2212.76
#2020-06-09|2202.58
#2020-06-10|2191.07
#2020-06-11|2140.06
#2020-06-12|2121.73
#2020-06-15|2141.29
#2020-06-16|2193.52
#2020-06-17|2175.02
#2020-06-18|2170.79
#2020-06-19|2200.81
#2020-06-22|2192.44
#2020-06-23|2253.09
#2020-06-24|2186.71
#2020-06-25|2179.91
#2020-06-26|2177.73
#2020-06-29|2207.28
#2020-06-30|2194.63
#2020-07-01|2210.34
#2020-07-02|2266.81
#2020-07-03|2250.22
#2020-07-06|2274.49
#2020-07-07|2278.87
#2020-07-08|2312.18
#2020-07-09|2260.58
#2020-07-10|2284.79
#2020-07-13|2319.90
#2020-07-14|2299.34
#2020-07-15|2338.08
#2020-07-16|2363.20
#2020-07-17|2405.66
#2020-07-20|2390.13
#2020-07-21|2402.16
#2020-07-22|2397.70
#2020-07-23|2379.63
#2020-07-24|2335.51
#2020-07-27|2359.68
#2020-07-28|2352.96
#2020-07-29|2382.98
#2020-07-30|2320.85
#2020-07-31|2330.92
#2020-08-03|2341.36
#2020-08-04|2347.17
#2020-08-05|2358.09
#2020-08-06|2324.71
#2020-08-07|2336.52
#2020-08-10|2351.96
#2020-08-11|2383.80
#2020-08-12|2436.07
#2020-08-13|2415.48
#2020-08-14|2379.93
#2020-08-17|2369.72
#2020-08-18|2368.22
#2020-08-19|2389.76
#2020-08-20|2345.08
#2020-08-21|2327.76
#2020-08-24|2377.26
#2020-08-25|2360.92
#2020-08-26|2349.38
#2020-08-27|2296.55
#2020-08-28|2317.97
#2020-08-31|2316.57
#2020-09-01|2297.63
#2020-09-02|2318.87
#2020-09-03|2296.85
#2020-09-04|2237.41
#2020-09-07|2293.43
#2020-09-08|2251.45
#2020-09-09|2305.31
#2020-09-10|2302.74
#2020-09-11|2309.58
#2020-09-14|2291.66
#2020-09-15|2308.25
#2020-09-16|2290.91
#2020-09-17|2241.50
#2020-09-18|2258.99
#2020-09-21|2189.18
#2020-09-22|2195.11
#2020-09-23|2223.47
#2020-09-24|2197.68
#2020-09-25|2187.06
#2020-09-28|2225.18
#2020-09-29|2250.08
#2020-09-30|2227.25
#2020-10-01|2240.74
#2020-10-02|2239.77
#2020-10-05|2237.15
#2020-10-06|2225.12
#2020-10-07|2262.45
#2020-10-08|2255.93
#2020-10-09|2261.59
#2020-10-12|2300.61
#2020-10-13|2288.71
#2020-10-14|2299.90
#2020-10-15|2215.74
#2020-10-16|2235.94
#2020-10-19|2231.74
#2020-10-20|2270.88
#2020-10-21|2251.35
#2020-10-22|2226.86
#2020-10-23|2257.46
#2020-10-26|2229.91
#2020-10-27|2207.76
#2020-10-28|2079.49
#2020-10-29|2056.92
#2020-10-30|2039.36
#2020-11-02|2074.11
#2020-11-03|2148.82
#2020-11-04|2190.88
#2020-11-05|2268.22
#2020-11-06|2295.36
#2020-11-09|2382.51
#2020-11-10|2375.28
#2020-11-11|2407.38
#2020-11-12|2392.58
#2020-11-13|2378.23
#2020-11-16|2401.48
#2020-11-17|2409.56
#2020-11-18|2412.93
#2020-11-19|2415.33
#2020-11-20|2442.85
#2020-11-23|2389.63
#2020-11-24|2475.49
#2020-11-25|2500.45
#2020-11-26|2502.54
#2020-11-27|2530.35
#2020-11-30|2492.37
#2020-12-01|2492.18
#2020-12-02|2486.76
#2020-12-03|2478.05
#2020-12-04|2479.61
#2020-12-07|2471.48
#2020-12-08|2461.69
#2020-12-09|2444.24
#2020-12-10|2470.52
#2020-12-11|2427.00
#2020-12-14|2450.93
#2020-12-15|2433.26
#2020-12-16|2471.81
#2020-12-17|2496.07
#2020-12-18|2483.34
#2020-12-21|2399.28
#2020-12-22|2450.01
#2020-12-23|2505.04
#2020-12-24|2504.42
#2020-12-25|2504.42
#2020-12-28|2538.44
#2020-12-29|2531.68
#2020-12-30|2542.72
#2020-12-31|2529.29
#2021-01-01|2529.29
#2021-01-04|2583.75
#2021-01-05|2561.19
#2021-01-06|2691.89
#2021-01-07|2650.28
#2021-01-08|2684.60
#2021-01-11|2666.03
#2021-01-12|2625.91
#2021-01-13|2664.86
#2021-01-14|2632.40
#2021-01-15|2625.89
#2021-01-18|2565.18
#2021-01-19|2566.96
#2021-01-20|2565.99
#2021-01-21|2540.82
#2021-01-22|2515.43
#2021-01-25|2510.01
#2021-01-26|2539.10
#2021-01-27|2484.16
#2021-01-28|2524.10
#2021-01-29|2474.18
#2021-02-01|2472.75
#2021-02-02|2457.83
#2021-02-03|2548.03
#2021-02-04|2545.83
#2021-02-05|2533.43
#2021-02-08|2557.97
#2021-02-09|2509.93
#2021-02-10|2527.31
#2021-02-11|2562.19
#2021-02-12|2566.17
#2021-02-15|2567.54
#2021-02-16|2517.48
#2021-02-17|2494.82
#2021-02-18|2475.59
#2021-02-19|2483.51
#2021-02-22|2450.92
#2021-02-23|2433.24
#2021-02-24|2411.14
#2021-02-25|2407.22
#2021-02-26|2385.52
#2021-03-01|2406.09
#2021-03-02|2366.04
#2021-03-03|2316.59
#2021-03-04|2364.92
#2021-03-05|2340.99
#2021-03-08|2388.48
#2021-03-09|2408.76
#2021-03-10|2445.62
#2021-03-11|2491.15
#2021-03-12|2469.59
#2021-03-15|2467.68
#2021-03-16|2474.17
#2021-03-17|2454.73
#2021-03-18|2428.65
#2021-03-19|2481.44
#2021-03-22|2492.54
#2021-03-23|2508.90
#2021-03-24|2509.54
#2021-03-25|2511.60
#2021-03-26|2521.81
#2021-03-29|2537.55
#2021-03-30|2507.02
#2021-03-31|2522.06
#2021-04-01|2509.30
#2021-04-02|2509.30
#2021-04-05|2517.41
#2021-04-06|2544.15
#2021-04-07|2564.09
#2021-04-08|2579.67
#2021-04-09|2555.52
#2021-04-12|2558.20
#2021-04-13|2572.12
#2021-04-14|2554.11
#2021-04-15|2568.62
#2021-04-16|2591.99
#2021-04-19|2607.61
#2021-04-20|2583.86
#2021-04-21|2564.45
#2021-04-22|2628.97
#2021-04-23|2633.10
#2021-04-26|2621.38
#2021-04-27|2599.98
#2021-04-28|2578.13
#2021-04-29|2558.91
#2021-04-30|2528.18
#2021-05-03|2561.46
#2021-05-04|2511.26
#2021-05-05|2522.88
#2021-05-06|2533.09
#2021-05-07|2559.19
#2021-05-10|2567.87
#2021-05-11|2510.67
#2021-05-12|2475.65
#2021-05-13|2501.38
#2021-05-14|2543.46
#2021-05-17|2545.43
#2021-05-18|2550.67
#2021-05-19|2512.30
#2021-05-20|2543.88
#2021-05-21|2569.32
#2021-05-24|2565.30
#2021-05-25|2570.27
#2021-05-26|2561.16
#2021-05-27|2549.69
#2021-05-28|2549.22
#2021-05-31|2536.85
#2021-06-01|2545.44
#2021-06-02|2520.53
#2021-06-03|2487.43
#2021-06-04|2508.47
#2021-06-07|2534.46
#2021-06-08|2539.61
#2021-06-09|2544.77
#2021-06-10|2528.28
#2021-06-11|2531.62
#2021-06-14|2561.25
#2021-06-15|2554.02
#2021-06-16|2588.79
#2021-06-17|2519.08
#2021-06-18|2489.72
#2021-06-21|2501.12
#2021-06-22|2492.45
#2021-06-23|2462.42
#2021-06-24|2479.13
#2021-06-25|2474.85
#2021-06-28|2462.04
#2021-06-29|2470.17
#2021-06-30|2411.85
#2021-07-01|2418.85
#2021-07-02|2416.86
#2021-07-05|2431.04
#2021-07-06|2432.05
#2021-07-07|2466.50
#2021-07-08|2423.34
#2021-07-09|2436.21
#2021-07-12|2476.24
#2021-07-13|2471.14
#2021-07-14|2459.28
#2021-07-15|2435.10
#2021-07-16|2455.13
#2021-07-19|2346.57
#2021-07-20|2343.34
#2021-07-21|2397.38
#2021-07-22|2440.53
#2021-07-23|2467.91
#2021-07-26|2481.45
#2021-07-27|2465.13
#2021-07-28|2485.62
#2021-07-29|2494.42
#2021-07-30|2436.82
#2021-08-02|2431.52
#2021-08-03|2413.30
#2021-08-04|2414.41
#2021-08-05|2423.98
#2021-08-06|2413.56
#2021-08-09|2425.28
#2021-08-10|2419.64
#2021-08-11|2441.56
#2021-08-12|2444.58
#2021-08-13|2474.35
#2021-08-16|2467.84
#2021-08-17|2441.07
#2021-08-18|2465.01
#2021-08-19|2478.28
#2021-08-20|2491.07
#2021-08-23|2468.41
#2021-08-24|2457.08
#2021-08-25|2431.22
#2021-08-26|2402.00
#2021-08-27|2408.13
#2021-08-30|2424.09
#2021-08-31|2420.86
#2021-09-01|2462.01
#2021-09-02|2455.55
#2021-09-03|2439.03
#2021-09-06|2435.23
#2021-09-07|2396.35
#2021-09-08|2381.61
#2021-09-09|2383.52
#2021-09-10|2342.59
#2021-09-13|2371.41
#2021-09-14|2366.20
#2021-09-15|2262.38
#2021-09-16|2254.01
#2021-09-17|2236.94
#2021-09-20|2206.70
#2021-09-21|2229.60
#2021-09-22|2236.00
#2021-09-23|2275.91
#2021-09-24|2237.53
#2021-09-27|2215.89
#2021-09-28|2176.91
#2021-09-29|2156.83
#2021-09-30|2116.77
#2021-10-01|2139.06
#2021-10-04|2147.23
#2021-10-05|2157.23
#2021-10-06|2128.95
#2021-10-07|2177.49
#2021-10-08|2176.49
#2021-10-11|2130.90
#2021-10-12|2136.79
#2021-10-13|2160.39
#2021-10-14|2191.84
#2021-10-15|2186.43
#2021-10-18|2181.39
#2021-10-19|2229.25
#2021-10-20|2275.86
#2021-10-21|2272.03
#2021-10-22|2271.00
#2021-10-25|2247.53
#2021-10-26|2267.98
#2021-10-27|2282.48
#2021-10-28|2307.27
#2021-10-29|2270.22
#2021-11-01|2292.16
#2021-11-02|2280.38
#2021-11-03|2291.88
#2021-11-04|2293.42
#2021-11-05|2303.71
#2021-11-08|2287.36
#2021-11-09|2260.19
#2021-11-10|2268.47
#2021-11-11|2240.18
#2021-11-12|2235.80
#2021-11-15|2248.07
#2021-11-16|2213.87
#2021-11-17|2199.55
#2021-11-18|2204.81
#2021-11-19|2174.29
#2021-11-22|2157.55
#2021-11-23|2145.45
#2021-11-24|2163.69
#2021-11-25|2185.35
#2021-11-26|2117.60
#2021-11-29|2108.64
#2021-11-30|2092.82
#2021-12-01|2125.83
#2021-12-02|2078.04
#2021-12-03|2060.85
#2021-12-06|2119.13
#2021-12-07|2136.54
#2021-12-08|2122.41
#2021-12-09|2119.19
#2021-12-10|2120.85
#2021-12-13|2093.60
#2021-12-14|2099.04
#2021-12-15|2114.24
#2021-12-16|2114.41
#2021-12-17|2128.74
#2021-12-20|2107.14
#2021-12-21|2146.04
#2021-12-22|2168.74
#2021-12-23|2178.32
#2021-12-24|2182.26
#2021-12-27|2181.97
#2021-12-28|2208.28
#2021-12-29|2213.90
#2021-12-30|2215.32
#2021-12-31|2223.34
#2022-01-03|2245.00
#2022-01-04|2241.89
#2022-01-05|2229.27
#2022-01-06|2169.44
#2022-01-07|2166.66
#2022-01-10|2163.61
#2022-01-11|2166.33
#2022-01-12|2183.46
#2022-01-13|2198.22
#2022-01-14|2156.96
#2022-01-17|2160.82
#2022-01-18|2136.35
#2022-01-19|2133.23
#2022-01-20|2185.68
#2022-01-21|2159.37
#2022-01-24|2090.51
#2022-01-25|2086.14
#2022-01-26|2108.84
#2022-01-27|2120.69
#2022-01-28|2099.90
#2022-01-31|2121.03
#2022-02-01|2144.59
#2022-02-02|2159.75
#2022-02-03|2156.48
#2022-02-04|2117.19
#2022-02-07|2057.33
#2022-02-08|2021.79
#2022-02-09|2070.61
#2022-02-10|2067.74
#2022-02-11|2042.75
#2022-02-14|2002.48
#2022-02-15|2045.01
#2022-02-16|2061.70
#2022-02-17|2052.88
#2022-02-18|2036.85
#2022-02-21|1999.60
#2022-02-22|2006.09
#2022-02-23|2004.26
#2022-02-24|1942.91
#2022-02-25|2071.16
#2022-02-28|2093.76
#2022-03-01|1983.15
#2022-03-02|1957.61
#2022-03-03|1901.73
#2022-03-04|1813.93
#2022-03-07|1779.22
#2022-03-08|1816.75
#2022-03-09|1937.27
#2022-03-10|1858.18
#2022-03-11|1847.54
#2022-03-14|1863.25
#2022-03-15|1871.50
#2022-03-16|1861.32
#2022-03-17|1866.30
#2022-03-18|1866.10
#2022-03-21|1880.02
#2022-03-22|1880.94
#2022-03-23|1840.34
#2022-03-24|1863.49
#2022-03-25|1886.37
#2022-03-28|1902.25
#2022-03-29|1957.19
#2022-03-30|1986.57
#2022-03-31|1984.92
#2022-04-01|1983.38
#2022-04-04|1974.73
#2022-04-05|1996.80
#2022-04-06|1988.67
#2022-04-07|1991.39
#2022-04-08|2030.33
#2022-04-11|2030.61
#2022-04-12|2008.24
#2022-04-13|1983.58
#2022-04-14|1977.10
#2022-04-15|1977.10
#2022-04-18|1980.22
#2022-04-19|1978.21
#2022-04-20|1994.51
#2022-04-21|1966.00
#2022-04-22|1931.31
#2022-04-25|1933.36
#2022-04-26|1923.84
#2022-04-27|1895.62
#2022-04-28|1930.30
#2022-04-29|1928.57
#2022-05-02|1908.95
#2022-05-03|1929.23
#2022-05-04|1920.59
#2022-05-05|1888.27
#2022-05-06|1880.99
#2022-05-09|1833.57
#2022-05-10|1840.97
#2022-05-11|1882.13
#2022-05-12|1815.31
#2022-05-13|1840.00
#2022-05-16|1865.99
#2022-05-17|1894.46
#2022-05-18|1881.11
#2022-05-19|1891.22
#2022-05-20|1923.46
#2022-05-23|1948.11
#2022-05-24|1936.80
#2022-05-25|1958.22
#2022-05-26|1972.14
#2022-05-27|1956.40
#2022-05-30|1961.38
#2022-05-31|1919.82
#2022-06-01|1877.39
#2022-06-02|1891.55
#2022-06-03|1882.83
#2022-06-06|1911.81
#2022-06-07|1897.22
#2022-06-08|1873.83
#2022-06-09|1822.74
#2022-06-10|1726.60
#2022-06-13|1677.98
#2022-06-14|1651.54
#2022-06-15|1709.21
#2022-06-16|1687.69
#2022-06-17|1697.61
#2022-06-20|1700.99
#2022-06-21|1687.08
#2022-06-22|1662.35
#2022-06-23|1681.24
#2022-06-24|1721.00
#2022-06-27|1702.26
#2022-06-28|1712.94
#2022-06-29|1688.48
#2022-06-30|1642.97
#2022-07-01|1661.93
#2022-07-04|1657.74
#2022-07-05|1580.99
#2022-07-06|1591.03
#2022-07-07|1607.08
#2022-07-08|1601.81
#2022-07-11|1589.66
#2022-07-12|1569.14
#2022-07-13|1560.62
#2022-07-14|1467.56
#2022-07-15|1519.21
#2022-07-18|1524.78
#2022-07-19|1549.68
#2022-07-20|1500.72
#2022-07-21|1478.40
#2022-07-22|1489.27
#2022-07-25|1494.90
#2022-07-26|1485.56
#2022-07-27|1483.57
#2022-07-28|1511.16
#2022-07-29|1542.88
#2022-08-01|1558.19
#2022-08-02|1533.24
#2022-08-03|1527.54
#2022-08-04|1548.28
#2022-08-05|1535.31
#2022-08-08|1567.72
#2022-08-09|1562.36
#2022-08-10|1575.87
#2022-08-11|1578.75
#2022-08-12|1568.26
#2022-08-15|1560.61
#2022-08-16|1583.38
#2022-08-17|1579.35
#2022-08-18|1576.51
#2022-08-19|1541.07
#2022-08-22|1517.15
#2022-08-23|1521.52
#2022-08-24|1523.41
#2022-08-25|1522.82
#2022-08-26|1495.25
#2022-08-29|1474.14
#2022-08-30|1475.89
#2022-08-31|1437.20
#2022-09-01|1406.51
#2022-09-02|1449.64
#2022-09-05|1414.17
#2022-09-06|1402.01
#2022-09-07|1428.13
#2022-09-08|1433.43
#2022-09-09|1467.73
#2022-09-12|1517.30
#2022-09-13|1485.25
#2022-09-14|1469.64
#2022-09-15|1464.24
#2022-09-16|1471.76
#2022-09-19|1471.81
#2022-09-20|1443.49
#2022-09-21|1436.12
#2022-09-22|1414.91
#2022-09-23|1350.71
#2022-09-26|1323.06
#2022-09-27|1250.91
#2022-09-28|1257.05
#2022-09-29|1253.53
#2022-09-30|1254.43
#2022-10-03|1293.57
#2022-10-04|1344.94
#2022-10-05|1290.46
#2022-10-06|1246.82
#2022-10-07|1227.63
#2022-10-10|1232.04
#2022-10-11|1205.37
#2022-10-12|1182.33
#2022-10-13|1197.66
#2022-10-14|1225.04
#2022-10-17|1260.62
#2022-10-18|1271.23
#2022-10-19|1265.41
#2022-10-20|1268.01
#2022-10-21|1245.92
#2022-10-24|1291.35
#2022-10-25|1333.71
#2022-10-26|1350.34
#2022-10-27|1386.38
#2022-10-28|1367.43
#2022-10-31|1364.58
#2022-11-01|1369.10
#2022-11-02|1379.72
#2022-11-03|1354.17
#2022-11-04|1404.01
#2022-11-07|1428.12
#2022-11-08|1453.56
#2022-11-09|1465.10
#2022-11-10|1541.76
#2022-11-11|1561.08
#2022-11-14|1570.32
#2022-11-15|1584.45
#2022-11-16|1598.66
#2022-11-17|1553.44
#2022-11-18|1598.81
#2022-11-21|1561.68
#2022-11-22|1571.94
#2022-11-23|1578.45
#2022-11-24|1611.17
#2022-11-25|1610.07
#2022-11-28|1584.72
#2022-11-29|1583.64
#2022-11-30|1582.68
#2022-12-01|1643.08
#2022-12-02|1642.19
#2022-12-05|1654.33
#2022-12-06|1631.93
#2022-12-07|1637.94
#2022-12-08|1633.45
#2022-12-09|1646.33
#2022-12-12|1636.82
#2022-12-13|1668.25
#2022-12-14|1673.88
#2022-12-15|1613.80
#2022-12-16|1599.39
#2022-12-19|1595.16
#2022-12-20|1598.66
#2022-12-21|1617.97
#2022-12-22|1600.38
#2022-12-23|1608.60
#2022-12-26|1608.60
#2022-12-27|1604.64
#2022-12-28|1586.78
#2022-12-29|1613.52
#2022-12-30|1587.85
#2023-01-02|1625.91
#2023-01-03|1635.69
#2023-01-04|1695.32
#2023-01-05|1668.84
#2023-01-06|1717.04
#2023-01-09|1739.33
#2023-01-10|1725.25
#2023-01-11|1760.50
#2023-01-12|1790.23
#2023-01-13|1796.66
#2023-01-16|1814.13
#2023-01-17|1803.73
#2023-01-18|1806.57
#2023-01-19|1766.97
#2023-01-20|1768.96
#2023-01-23|1742.94
#2023-01-24|1753.72
#2023-01-25|1758.43
#2023-01-26|1747.59
#2023-01-27|1744.80
#2023-01-30|1734.47
#2023-01-31|1720.33
#2023-02-01|1708.38
#2023-02-02|1748.46
#2023-02-03|1716.53
#2023-02-06|1709.00
#2023-02-07|1706.05
#2023-02-08|1708.11
#2023-02-09|1711.20
#2023-02-10|1704.32
#2023-02-13|1709.12
#2023-02-14|1703.42
#2023-02-15|1696.34
#2023-02-16|1693.37
#2023-02-17|1687.21
#2023-02-20|1690.79
#2023-02-21|1681.09
#2023-02-22|1646.93
#2023-02-23|1642.95
#2023-02-24|1631.17
#2023-02-27|1661.76
#2023-02-28|1657.21
#2023-03-01|1630.08
#2023-03-02|1642.00
#2023-03-03|1650.62
#2023-03-06|1669.96
#2023-03-07|1644.55
#2023-03-08|1645.59
#2023-03-09|1642.16
#2023-03-10|1661.36
#2023-03-13|1648.27
#2023-03-14|1685.00
#2023-03-15|1629.47
#2023-03-16|1662.65
#2023-03-17|1651.98
#2023-03-20|1703.51
#2023-03-21|1728.90
#2023-03-22|1732.56
#2023-03-23|1758.33
#2023-03-24|1708.98
#2023-03-27|1737.36
#2023-03-28|1740.77
#2023-03-29|1757.74
#2023-03-30|1793.52
#2023-03-31|1790.32
#2023-04-03|1789.62
#2023-04-04|1805.44
#2023-04-05|1825.67
#2023-04-06|1876.71
#2023-04-07|1876.71
#2023-04-10|1862.28
#2023-04-11|1885.90
#2023-04-12|1917.70
#2023-04-13|1873.83
#2023-04-14|1844.17
#2023-04-17|1835.98
#2023-04-18|1849.04
#2023-04-19|1867.26
#2023-04-20|1877.00
#2023-04-21|1897.53
#2023-04-24|1923.83
#2023-04-25|1920.29
#2023-04-26|1937.16
#2023-04-27|1953.75
#2023-04-28|1972.96
#2023-05-01|1962.32
#2023-05-02|1926.73
#2023-05-03|1949.19
#2023-05-04|1939.91
#2023-05-05|1961.36
#2023-05-08|1953.31
#2023-05-09|1940.61
#2023-05-10|1943.07
#2023-05-11|1928.64
#2023-05-12|1930.93
#2023-05-15|1922.57
#2023-05-16|1924.87
#2023-05-17|1901.29
#2023-05-18|1857.69
#2023-05-19|1894.46
#2023-05-22|1891.84
#2023-05-23|1885.17
#2023-05-24|1857.84
#2023-05-25|1825.80
#2023-05-26|1843.09
#2023-05-29|1844.57
#2023-05-30|1867.91
#2023-05-31|1821.21
#2023-06-01|1856.00
#2023-06-02|1881.32
#2023-06-05|1866.82
#2023-06-06|1878.41
#2023-06-07|1869.62
#2023-06-08|1896.91
#2023-06-09|1895.64
#2023-06-12|1905.34
#2023-06-13|1905.14
#2023-06-14|1923.01
#2023-06-15|1928.56
#2023-06-16|1938.13
#2023-06-19|1912.61
#2023-06-20|1908.74
#2023-06-21|1899.84
#2023-06-22|1896.87
#2023-06-23|1885.97
#2023-06-26|1893.96
#2023-06-27|1917.65
#2023-06-28|1913.26
#2023-06-29|1908.82
#2023-06-30|1924.47
#2023-07-03|1941.57
#2023-07-04|1958.93
#2023-07-05|1916.29
#2023-07-06|1868.05
#2023-07-07|1892.34
#2023-07-10|1889.43
#2023-07-11|1905.68
#2023-07-12|1958.78
#2023-07-13|1997.64
#2023-07-14|1984.21
#2023-07-17|1979.11
#2023-07-18|1991.33
#2023-07-19|1990.59
#2023-07-20|1991.34
#2023-07-21|1995.76
#2023-07-24|1965.94
#2023-07-25|1955.83
#2023-07-26|1967.98
#2023-07-27|1972.59
#2023-07-28|1968.93
#2023-07-31|1967.70
#2023-08-01|1943.05
#2023-08-02|1893.39
#2023-08-03|1865.99
#2023-08-04|1862.02
#2023-08-07|1851.64
#2023-08-08|1846.92
#2023-08-09|1875.03
#2023-08-10|1906.24
#2023-08-11|1875.32
#2023-08-14|1875.44
#2023-08-15|1881.46
#2023-08-16|1846.37
#2023-08-17|1821.57
#2023-08-18|1830.35
#2023-08-21|1832.60
#2023-08-22|1842.90
#2023-08-23|1870.69
#2023-08-24|1874.93
#2023-08-25|1875.27
#2023-08-28|1886.27
#2023-08-29|1913.80
#2023-08-30|1925.13
#2023-08-31|1920.42
#2023-09-01|1898.96
#2023-09-04|1890.46
#2023-09-05|1873.49
#2023-09-06|1860.32
#2023-09-07|1896.12
#2023-09-08|1897.65
#2023-09-11|1909.85
#2023-09-12|1902.19
#2023-09-13|1890.12
#2023-09-14|1928.53
#2023-09-15|1921.42
#2023-09-18|1902.84
#2023-09-19|1903.99
#2023-09-20|1924.52
#2023-09-21|1852.51
#2023-09-22|1835.16
#2023-09-25|1799.33
#2023-09-26|1790.07
#2023-09-27|1745.93
#2023-09-28|1735.75
#2023-09-29|1753.70
#2023-10-02|1695.32
#2023-10-03|1659.00
#2023-10-04|1674.46
#2023-10-05|1684.67
#2023-10-06|1694.87
#2023-10-09|1701.29
#2023-10-10|1738.99
#2023-10-11|1760.88
#2023-10-12|1744.77
#2023-10-13|1727.96
#2023-10-16|1747.25
#2023-10-17|1750.32
#2023-10-18|1731.22
#2023-10-19|1728.77
#2023-10-20|1722.84
#2023-10-23|1734.78
#2023-10-24|1753.27
#2023-10-25|1745.38
#2023-10-26|1745.11
#2023-10-27|1740.85
#2023-10-30|1780.43
#2023-10-31|1796.61
#2023-11-01|1807.27
#2023-11-02|1843.26
#2023-11-03|1873.87
#2023-11-06|1870.91
#2023-11-07|1855.53
#2023-11-08|1849.68
#2023-11-09|1864.92
#2023-11-10|1847.37
#2023-11-13|1861.98
#2023-11-14|1925.06
#2023-11-15|1924.65
#2023-11-16|1944.98
#2023-11-17|1970.82
#2023-11-20|1997.06
#2023-11-21|1979.88
#2023-11-22|1958.05
#2023-11-23|1965.49
#2023-11-24|1979.82
#2023-11-27|1986.08
#2023-11-28|1997.90
#2023-11-29|1996.32
#2023-11-30|1995.57
#2023-12-01|1987.35
#2023-12-04|1990.02
#2023-12-05|1995.50
#2023-12-06|1995.68
#2023-12-07|1996.35
#2023-12-08|2002.96
#2023-12-11|1980.36
#2023-12-12|1990.43
#2023-12-13|2013.60
#2023-12-14|2083.65
#2023-12-15|2053.78
#2023-12-18|2043.86
#2023-12-19|2067.90
#2023-12-20|2056.38
#2023-12-21|2060.91
#2023-12-22|2074.71
#2023-12-25|2074.71
#2023-12-26|2077.35
#2023-12-27|2088.66
#2023-12-28|2085.14
#2023-12-29|2079.86
#2024-01-01|2079.86
#2024-01-02|2049.83
#2024-01-03|2020.49
#2024-01-04|2065.22
#2024-01-05|2062.58
#2024-01-08|2066.46
#2024-01-09|2059.54
#2024-01-10|2069.94
#2024-01-11|2042.18
#2024-01-12|2088.28
#2024-01-15|2088.87
#2024-01-16|2063.91
#2024-01-17|2025.54
#2024-01-18|2022.24
#2024-01-19|2037.91
#2024-01-22|1981.22
#2024-01-23|1953.00
#2024-01-24|1965.69
#2024-01-25|1952.56
#2024-01-26|1961.85
#2024-01-29|1934.05
#2024-01-30|1952.44
#2024-01-31|1984.87
#2024-02-01|1938.30
#2024-02-02|1925.43
#2024-02-05|1895.43
#2024-02-06|1885.85
#2024-02-07|1874.08
#2024-02-08|1853.44
#2024-02-09|1829.85
#2024-02-12|1843.64
#2024-02-13|1827.29
#2024-02-14|1833.11
#2024-02-15|1846.63
#2024-02-16|1833.97
#2024-02-19|1836.87
#2024-02-20|1861.96
#2024-02-21|1870.62
#2024-02-22|1857.75
#2024-02-23|1864.61
#2024-02-26|1844.93
#2024-02-27|1861.81
#2024-02-28|1836.52
#2024-02-29|1841.01
#2024-03-01|1847.49
#2024-03-04|1852.66
#2024-03-05|1896.60
#2024-03-06|1922.17
#2024-03-07|1937.46
#2024-03-08|1944.65
#2024-03-11|1942.76
#2024-03-12|1936.99
#2024-03-13|1950.25
#2024-03-14|1923.55
#2024-03-15|1925.31
#2024-03-18|1912.91
#2024-03-19|1907.22
#2024-03-20|1920.91
#2024-03-21|1902.84
#2024-03-22|1905.05
#2024-03-25|1910.19
#2024-03-26|1908.01
#2024-03-27|1927.71
#2024-03-28|1910.84
#2024-03-29|1910.84
#2024-04-01|1901.02
#2024-04-02|1873.15
#2024-04-03|1879.32
#2024-04-04|1902.20
#2024-04-05|1849.36
#2024-04-08|1860.38
#2024-04-09|1845.85
#2024-04-10|1795.48
#2024-04-11|1786.78
#2024-04-12|1815.32
#2024-04-15|1805.20
#2024-04-16|1785.92
#2024-04-17|1787.31
#2024-04-18|1811.48
#2024-04-19|1839.99
#2024-04-22|1862.01
#2024-04-23|1896.57
#2024-04-24|1887.49
#2024-04-25|1880.80
#2024-04-26|1890.84
#2024-04-29|1923.51
#2024-04-30|1911.23
#2024-05-01|1909.62
#2024-05-02|1925.94
#2024-05-03|1939.15
#2024-05-06|1958.47
#2024-05-07|1973.90
#2024-05-08|1987.90
#2024-05-09|2006.78
#2024-05-10|2062.89
#2024-05-13|2075.42
#2024-05-14|2065.07
#2024-05-15|2107.05
#2024-05-16|2105.70
#2024-05-17|2096.58
#2024-05-20|2074.30
#2024-05-21|2065.96
#2024-05-22|2044.69
#2024-05-23|2017.87
#2024-05-24|2010.58
#2024-05-27|2042.57
#2024-05-28|2042.44
#2024-05-29|2007.62
#2024-05-30|2029.80
#2024-05-31|2046.02
#2024-06-03|2072.74
#2024-06-04|2079.04
#2024-06-05|2092.13
#2024-06-06|2088.56
#2024-06-07|2048.87
#2024-06-10|2030.78
#2024-06-11|1990.86
#2024-06-12|2037.92
#2024-06-13|2002.28
#2024-06-14|1928.01
#2024-06-17|1925.75
#2024-06-18|1963.73
#2024-06-19|1953.23
#2024-06-20|1976.72
#2024-06-21|1964.55
#2024-06-24|1976.64
#2024-06-25|1977.21
#2024-06-26|1965.13
#2024-06-27|1954.87
#2024-06-28|1948.71
#2024-07-01|1980.55
#2024-07-02|1970.65
#2024-07-03|1997.36
#2024-07-04|2005.91
#2024-07-05|2024.81
#2024-07-08|2013.83
#2024-07-09|2007.04
#2024-07-10|2036.73
#2024-07-11|2063.65
#2024-07-12|2089.01
#2024-07-15|2064.92
#2024-07-16|2046.78
#2024-07-17|2065.46
#2024-07-18|2077.21
#2024-07-19|2055.05
#2024-07-22|2023.21
#2024-07-23|2022.40
#2024-07-24|2035.34
#2024-07-25|2051.36
#2024-07-26|2053.04
#2024-07-29|2037.07
#2024-07-30|2031.31
#2024-07-31|2023.91
#2024-08-01|1990.57
#2024-08-02|2014.40
#2024-08-05|1966.66
#2024-08-06|1957.48
#2024-08-07|1996.89
#2024-08-08|1993.74
#2024-08-09|1993.33
#2024-08-12|2004.14
#2024-08-13|2028.47
#2024-08-14|2043.07
#2024-08-15|2033.63
#2024-08-16|2054.23
#2024-08-19|2074.15
#2024-08-20|2078.70
#2024-08-21|2085.73
#2024-08-22|2082.29
#2024-08-23|2124.57
#2024-08-26|2122.71
#2024-08-27|2134.44
#2024-08-28|2148.78
#2024-08-29|2135.27
#2024-08-30|2147.21
#2024-09-02|2151.53
#2024-09-03|2148.26
#2024-09-04|2155.58
#2024-09-05|2183.84
#2024-09-06|2205.87
#2024-09-09|2199.49
#2024-09-10|2200.31
#2024-09-11|2195.67
#2024-09-12|2200.74
#2024-09-13|2221.32
#2024-09-16|2236.04
#2024-09-17|2247.92
#2024-09-18|2223.97
#2024-09-19|2188.42
#2024-09-20|2201.66
#2024-09-23|2219.96
#2024-09-24|2235.09
#2024-09-25|2235.39
#2024-09-26|2247.90
#2024-09-27|2266.01
#2024-09-30|2252.13
#2024-10-01|2247.41
#2024-10-02|2205.46
#2024-10-03|2160.12
#2024-10-04|2145.05
#2024-10-07|2141.17
#2024-10-08|2153.25
#2024-10-09|2157.09
#2024-10-10|2147.41
#2024-10-11|2178.81
#2024-10-14|2206.23
#2024-10-15|2218.84
#2024-10-16|2231.81
#2024-10-17|2230.06
#2024-10-18|2245.05
#2024-10-21|2237.39
#2024-10-22|2183.34
#2024-10-23|2182.67
#2024-10-24|2190.11
#2024-10-25|2193.80
#2024-10-28|2200.97
#2024-10-29|2174.23
#2024-10-30|2173.57
#2024-10-31|2138.20
#2024-11-01|2147.11
#2024-11-04|2154.60
#2024-11-05|2147.42
#2024-11-06|2066.48
#2024-11-07|2051.14
#2024-11-08|2040.07
#2024-11-11|2042.88
#2024-11-12|1992.49
#2024-11-13|1991.45
#2024-11-14|2031.73
#2024-11-15|2027.24
#2024-11-18|2010.87
#2024-11-19|2001.61
#2024-11-20|1973.41
#2024-11-21|1978.54
#2024-11-22|2000.63
#2024-11-25|2022.67
#2024-11-26|2017.41
#2024-11-27|2039.52
#2024-11-28|2043.63
#2024-11-29|2052.34
#2024-12-02|2033.73
#2024-12-03|2058.30
#2024-12-04|2067.21
#2024-12-05|2096.80
#2024-12-06|2085.44
#2024-12-09|2067.60
#2024-12-10|2053.65
#2024-12-11|2043.50
#2024-12-12|2038.30
#2024-12-13|2046.90
#2024-12-16|2065.44
#2024-12-17|2047.75
#2024-12-18|2028.52
#2024-12-19|1982.91
#2024-12-20|1990.59
#2024-12-23|1989.81
#2024-12-24|1990.10
#2024-12-25|1990.10
#2024-12-26|1993.45
#2024-12-27|2006.67
#2024-12-30|2009.07
#2024-12-31|2004.13
#2025-01-01|2004.13
#2025-01-02|2025.43
#2025-01-03|2022.11
#2025-01-06|2042.32
#2025-01-07|2033.41
#2025-01-08|2017.09
#2025-01-09|2032.96
#2025-01-10|1998.41
#2025-01-13|1970.84
#2025-01-14|1998.45
#2025-01-15|2035.99
#2025-01-16|2054.42
#2025-01-17|2073.22
#2025-01-20|2013.72
#2025-01-21|2019.53
#2025-01-22|1991.87
#2025-01-23|1987.08
#2025-01-24|2005.39
#2025-01-27|2025.42
#2025-01-28|2022.61
#2025-01-29|2017.15
#2025-01-30|2045.64
#2025-01-31|2039.26
#2025-02-03|2026.73
#2025-02-04|2046.14
#2025-02-05|2065.68
#2025-02-06|2036.77
#2025-02-07|2029.96
#2025-02-10|2034.20
#2025-02-11|2024.38
#2025-02-12|2009.93
#2025-02-13|2051.88
#2025-02-14|2056.56
#2025-02-17|2040.40
#2025-02-18|2031.05
#2025-02-19|2028.19
#2025-02-20|2026.05
#2025-02-21|2035.54
#2025-02-24|2063.56
#2025-02-25|2083.17
#2025-02-26|2087.49
#2025-02-27|2071.75
#2025-02-28|2087.22
#2025-03-03|2085.73
#2025-03-04|2072.36
#2025-03-05|2063.46
#2025-03-06|2055.06
#2025-03-07|2107.29
#2025-03-10|2147.33
#2025-03-11|2170.73
#2025-03-12|2165.71
#2025-03-13|2165.84
#2025-03-14|2176.40
#2025-03-17|2200.25
#2025-03-18|2202.82
#2025-03-19|2215.75
#2025-03-20|2226.00
#2025-03-21|2232.03
#2025-03-24|2207.20
#2025-03-25|2221.27
#2025-03-26|2226.41
#2025-03-27|2253.01
#2025-03-28|2304.77
#2025-03-31|2291.85
#2025-04-01|2297.48
#2025-04-02|2320.97
#2025-04-03|2389.14
#2025-04-04|2307.20
#2025-04-07|2128.48
#2025-04-08|2163.44
#2025-04-09|2134.33
#2025-04-10|2215.66
#2025-04-11|2259.98
#2025-04-14|2298.49
#2025-04-15|2333.49
#2025-04-16|2373.24
#2025-04-17|2385.29
#2025-04-18|2385.29
#2025-04-21|2416.39
#2025-04-22|2453.15
#2025-04-23|2404.59
#2025-04-24|2426.42
#2025-04-25|2433.27
#2025-04-28|2447.79
#2025-04-29|2473.45
#2025-04-30|2480.22
#2025-05-01|2461.46
#2025-05-02|2481.22
#2025-05-05|2489.18
#2025-05-06|2484.83
#2025-05-07|2498.81
#2025-05-08|2436.66
#2025-05-09|2470.52
#2025-05-12|2411.23
#2025-05-13|2428.31
#2025-05-14|2445.50
#2025-05-15|2476.01
#2025-05-16|2498.87
#2025-05-19|2528.93
#2025-05-20|2560.46
#2025-05-21|2577.06
#2025-05-22|2576.98
#2025-05-23|2585.74
#2025-05-26|2611.94
#2025-05-27|2585.54
#2025-05-28|2567.38
#2025-05-29|2571.14
#2025-05-30|2595.81
#2025-06-02|2615.91
#2025-06-03|2597.49
#2025-06-04|2608.97
#2025-06-05|2593.99
#2025-06-06|2586.36
#2025-06-09|2564.63
#2025-06-10|2573.77
#2025-06-11|2595.83
#2025-06-12|2631.89
#2025-06-13|2615.77
#2025-06-16|2620.79
#2025-06-17|2598.82
#2025-06-18|2589.65
#2025-06-19|2578.55
#2025-06-20|2595.27
#2025-06-23|2607.97
#2025-06-24|2633.79
#2025-06-25|2608.24
#2025-06-26|2642.09
#2025-06-27|2643.58
#2025-06-30|2654.07
#2025-07-01|2708.60
#2025-07-02|2683.13
#2025-07-03|2666.67
#2025-07-04|2663.88
#2025-07-07|2632.02
#2025-07-08|2605.86
#2025-07-09|2633.81
#2025-07-10|2597.45
#2025-07-11|2598.48
#2025-07-14|2595.40
#2025-07-15|2561.67
#2025-07-16|2549.99
#2025-07-17|2555.90
#2025-07-18|2582.28
#2025-07-21|2552.12
#2025-07-22|2589.05
#2025-07-23|2556.25
#2025-07-24|2548.62
#2025-07-25|2557.14
#2025-07-28|2531.29
#2025-07-29|2504.38
#2025-07-30|2503.42
#2025-07-31|2486.88
#2025-08-01|2504.39
#2025-08-04|2545.76
#2025-08-05|2537.86
#2025-08-06|2554.41
#2025-08-07|2535.20
#2025-08-08|2541.95
#2025-08-11|2538.63
#2025-08-12|2556.95
#2025-08-13|2596.07
#2025-08-14|2610.61
#2025-08-15|2622.03
#2025-08-18|2604.09
#2025-08-19|2616.06
#2025-08-20|2637.12
#2025-08-21|2636.57
#2025-08-22|2655.51
#2025-08-25|2635.53
#2025-08-26|2609.32
#2025-08-27|2600.20
#2025-08-28|2611.06
#2025-08-29|2594.17
#2025-09-01|2586.11
#2025-09-02|2541.42
#2025-09-03|2551.60
#2025-09-04|2561.81
#2025-09-05|2585.54
#2025-09-08|2576.53
#2025-09-09|2562.97
#2025-09-10|2575.32
#2025-09-11|2576.49
#2025-09-12|2590.79
#2025-09-15|2610.34
#2025-09-16|2600.82
#2025-09-17|2591.30
#2025-09-18|2560.69
#2025-09-19|2561.52
#2025-09-22|2590.51
#2025-09-23|2604.66
#2025-09-24|2618.21
#2025-09-25|2600.28
#2025-09-26|2613.59
#2025-09-29|2626.02
#2025-09-30|2660.05
#2025-10-01|2674.46
#2025-10-02|2667.85
#2025-10-03|2692.45
#2025-10-06|2683.88
#2025-10-07|2667.68
#2025-10-08|2677.57
#2025-10-09|2684.71
#2025-10-10|2702.46
#2025-10-13|2701.40
#2025-10-14|2734.96
#2025-10-15|2742.66
#2025-10-16|2784.72
#2025-10-17|2780.11
#2025-10-20|2786.97
#2025-10-21|2786.81
#2025-10-22|2771.48
#2025-10-23|2786.52
#2025-10-24|2780.88
#2025-10-27|2795.56
#2025-10-28|2830.67
#2025-10-29|2841.50
#2025-10-30|2841.32
#2025-10-31|2819.75
#2025-11-03|2837.71
#2025-11-04|2866.67
#2025-11-05|2860.81
#2025-11-06|2863.60
#2025-11-07|2864.43
#2025-11-10|2871.09
#2025-11-11|2896.88
#2025-11-12|2876.11
#2025-11-13|2891.48
#2025-11-14|2890.02
#2025-11-17|2917.32
#2025-11-18|2895.46
#2025-11-19|2821.54
#2025-11-20|2845.02
#2025-11-21|2831.79
#2025-11-24|2847.86
#2025-11-25|2832.88
#2025-11-26|2860.79
#2025-11-27|2879.17
#2025-11-28|2887.60
#2025-12-01|2890.46
#2025-12-02|2895.34
#2025-12-03|2872.71
#2025-12-04|2864.63
#2025-12-05|2844.91
#2025-12-08|2833.06
#2025-12-09|2822.06
#2025-12-10|2811.72
#2025-12-11|2839.75
#2025-12-12|2845.26
#2025-12-15|2887.99
#2025-12-16|2863.99
#2025-12-17|2828.67
#2025-12-18|2823.46
#2025-12-19|2854.09
#2025-12-22|2853.16
#2025-12-23|2876.95
#2025-12-24|2877.81
#2025-12-25|2877.81
#2025-12-26|2877.56
#2025-12-29|2886.11
#2025-12-30|2904.87
#2025-12-31|2901.41
#2026-01-01|2901.41
#2026-01-02|2937.24
#2026-01-05|2938.88
#2026-01-06|2979.13
#2026-01-07|3020.19
#2026-01-08|3019.53
#2026-01-09|2999.95
#2026-01-12|3003.64
#2026-01-13|2956.77
#2026-01-14|3007.90
#2026-01-15|2995.61
#2026-01-16|3024.01
#2026-01-19|2956.17
#2026-01-20|2937.59
#2026-01-21|2894.93
#2026-01-22|2954.37
#2026-01-23|2952.19
#2026-01-26|3008.65
#2026-01-27|3062.50
#2026-01-28|3061.03
#2026-01-29|3061.58
#2026-01-30|3072.62
#2026-02-02|3044.77
#2026-02-03|3081.18
#2026-02-04|3114.24
#2026-02-05|3098.57
#2026-02-06|3114.73
#2026-02-09|3145.84
#2026-02-10|3168.28
#2026-02-11|3213.43
#2026-02-12|3177.83
#2026-02-13|3109.24
#2026-02-16|3081.30
#2026-02-17|3089.15
#2026-02-18|3101.10
#2026-02-19|2995.06
#2026-02-20|3039.70
#2026-02-23|3192.91
#2026-02-24|3210.54
#2026-02-25|3267.69
#2026-02-26|3307.23
#2026-02-27|3325.18
#2026-03-02|3243.67
#2026-03-03|3049.69
#2026-03-04|3092.94
#2026-03-05|3052.61
#2026-03-06|3039.64
#2026-03-09|3030.55
#2026-03-10|3101.09
#2026-03-11|3037.68
#2026-03-12|3030.93
#2026-03-13|3066.88
#2026-03-16|3070.20
#2026-03-17|3150.27
#2026-03-18|3053.31
#2026-03-19|3005.86
#2026-03-20|2931.21
#2026-03-23|2910.91
#2026-03-24|2946.99
#2026-03-25|2979.34
#2026-03-26|2944.59
#2026-03-27|2925.21
#2026-03-30|2991.43
#2026-03-31|2999.15
#2026-04-01|3107.30
#2026-04-02|3116.28