Table Data - NASDAQ Italy Utilities Net Total Return Index
| Title | NASDAQ Italy Utilities Net Total Return Index |
|---|---|
| Series ID | NASDAQNQIT65N |
| 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 10:57 PM CDT |
| Notes | For more information about this series, see: NQIT65N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-09-28 | 595.08 |
| 2001-10-01 | 591.08 |
| 2001-10-02 | 608.63 |
| 2001-10-03 | 635.39 |
| 2001-10-04 | 631.63 |
| 2001-10-05 | 616.88 |
| 2001-10-08 | 634.17 |
| 2001-10-09 | 621.06 |
| 2001-10-10 | 634.58 |
| 2001-10-11 | 630.89 |
| 2001-10-12 | 619.75 |
| 2001-10-15 | 625.61 |
| 2001-10-16 | 617.78 |
| 2001-10-17 | 622.20 |
| 2001-10-18 | 613.98 |
| 2001-10-19 | 597.81 |
| 2001-10-22 | 601.34 |
| 2001-10-23 | 602.52 |
| 2001-10-24 | 612.33 |
| 2001-10-25 | 601.87 |
| 2001-10-26 | 600.77 |
| 2001-10-29 | 592.90 |
| 2001-10-30 | 573.92 |
| 2001-10-31 | 575.96 |
| 2001-11-01 | 586.35 |
| 2001-11-02 | 577.61 |
| 2001-11-05 | 573.39 |
| 2001-11-06 | 572.82 |
| 2001-11-07 | 570.12 |
| 2001-11-08 | 577.77 |
| 2001-11-09 | 574.42 |
| 2001-11-12 | 561.23 |
| 2001-11-13 | 566.69 |
| 2001-11-14 | 576.52 |
| 2001-11-15 | 582.01 |
| 2001-11-16 | 597.80 |
| 2001-11-19 | 610.18 |
| 2001-11-20 | 596.31 |
| 2001-11-21 | 595.31 |
| 2001-11-22 | . |
| 2001-11-23 | 591.77 |
| 2001-11-26 | 581.14 |
| 2001-11-27 | 569.68 |
| 2001-11-28 | 576.96 |
| 2001-11-29 | 583.68 |
| 2001-11-30 | 586.30 |
| 2001-12-03 | 574.77 |
| 2001-12-04 | 573.38 |
| 2001-12-05 | 583.35 |
| 2001-12-06 | 583.17 |
| 2001-12-07 | 579.91 |
| 2001-12-10 | 568.18 |
| 2001-12-11 | 568.84 |
| 2001-12-12 | 567.82 |
| 2001-12-13 | 564.19 |
| 2001-12-14 | 573.33 |
| 2001-12-17 | 594.08 |
| 2001-12-18 | 573.17 |
| 2001-12-19 | 567.26 |
| 2001-12-20 | 558.65 |
| 2001-12-21 | 557.93 |
| 2001-12-24 | 552.33 |
| 2001-12-25 | . |
| 2001-12-26 | 552.83 |
| 2001-12-27 | 571.09 |
| 2001-12-28 | 572.06 |
| 2001-12-31 | 577.64 |
| 2002-01-01 | . |
| 2002-01-02 | 579.37 |
| 2002-01-03 | 583.80 |
| 2002-01-04 | 569.35 |
| 2002-01-07 | 561.66 |
| 2002-01-08 | 571.85 |
| 2002-01-09 | 572.23 |
| 2002-01-10 | 564.10 |
| 2002-01-11 | 575.04 |
| 2002-01-14 | 579.64 |
| 2002-01-15 | 581.16 |
| 2002-01-16 | 574.74 |
| 2002-01-17 | 577.92 |
| 2002-01-18 | 578.99 |
| 2002-01-21 | . |
| 2002-01-22 | 576.66 |
| 2002-01-23 | 576.92 |
| 2002-01-24 | 569.68 |
| 2002-01-25 | 566.77 |
| 2002-01-28 | 568.32 |
| 2002-01-29 | 575.17 |
| 2002-01-30 | 573.43 |
| 2002-01-31 | 577.35 |
| 2002-02-01 | 579.40 |
| 2002-02-04 | 575.40 |
| 2002-02-05 | 573.67 |
| 2002-02-06 | 574.23 |
| 2002-02-07 | 586.17 |
| 2002-02-08 | 589.69 |
| 2002-02-11 | 581.36 |
| 2002-02-12 | 572.08 |
| 2002-02-13 | 575.74 |
| 2002-02-14 | 571.99 |
| 2002-02-15 | 567.64 |
| 2002-02-18 | . |
| 2002-02-19 | 559.33 |
| 2002-02-20 | 562.66 |
| 2002-02-21 | 559.18 |
| 2002-02-22 | 564.20 |
| 2002-02-25 | 566.85 |
| 2002-02-26 | 567.15 |
| 2002-02-27 | 569.57 |
| 2002-02-28 | 568.24 |
| 2002-03-01 | 572.70 |
| 2002-03-04 | 570.71 |
| 2002-03-05 | 574.95 |
| 2002-03-06 | 573.88 |
| 2002-03-07 | 569.68 |
| 2002-03-08 | 573.74 |
| 2002-03-11 | 570.63 |
| 2002-03-12 | 570.50 |
| 2002-03-13 | 571.94 |
| 2002-03-14 | 577.23 |
| 2002-03-15 | 582.04 |
| 2002-03-18 | 584.02 |
| 2002-03-19 | 585.74 |
| 2002-03-20 | 567.05 |
| 2002-03-21 | 567.22 |
| 2002-03-22 | 564.90 |
| 2002-03-25 | 564.33 |
| 2002-03-26 | 568.34 |
| 2002-03-27 | 563.32 |
| 2002-03-28 | 575.85 |
| 2002-03-29 | . |
| 2002-04-01 | 580.60 |
| 2002-04-02 | 585.58 |
| 2002-04-03 | 592.98 |
| 2002-04-04 | 599.04 |
| 2002-04-05 | 590.27 |
| 2002-04-08 | 576.82 |
| 2002-04-09 | 581.79 |
| 2002-04-10 | 593.75 |
| 2002-04-11 | 589.73 |
| 2002-04-12 | 590.30 |
| 2002-04-15 | 591.62 |
| 2002-04-16 | 603.09 |
| 2002-04-17 | 607.71 |
| 2002-04-18 | 605.42 |
| 2002-04-19 | 606.76 |
| 2002-04-22 | 601.98 |
| 2002-04-23 | 604.00 |
| 2002-04-24 | 611.10 |
| 2002-04-25 | 607.41 |
| 2002-04-26 | 602.33 |
| 2002-04-29 | 606.44 |
| 2002-04-30 | 602.37 |
| 2002-05-01 | 605.78 |
| 2002-05-02 | 596.84 |
| 2002-05-03 | 599.94 |
| 2002-05-06 | 601.55 |
| 2002-05-07 | 598.57 |
| 2002-05-08 | 595.40 |
| 2002-05-09 | 589.90 |
| 2002-05-10 | 592.11 |
| 2002-05-13 | 599.20 |
| 2002-05-14 | 606.52 |
| 2002-05-15 | 606.83 |
| 2002-05-16 | 607.38 |
| 2002-05-17 | 610.56 |
| 2002-05-20 | 608.45 |
| 2002-05-21 | 605.86 |
| 2002-05-22 | 605.56 |
| 2002-05-23 | 607.01 |
| 2002-05-24 | 603.69 |
| 2002-05-27 | . |
| 2002-05-28 | 605.91 |
| 2002-05-29 | 615.06 |
| 2002-05-30 | 614.96 |
| 2002-05-31 | 605.22 |
| 2002-06-03 | 605.68 |
| 2002-06-04 | 597.72 |
| 2002-06-05 | 597.92 |
| 2002-06-06 | 603.89 |
| 2002-06-07 | 597.26 |
| 2002-06-10 | 591.26 |
| 2002-06-11 | 605.49 |
| 2002-06-12 | 596.55 |
| 2002-06-13 | 587.57 |
| 2002-06-14 | 576.59 |
| 2002-06-17 | 595.63 |
| 2002-06-18 | 599.01 |
| 2002-06-19 | 601.48 |
| 2002-06-20 | 602.20 |
| 2002-06-21 | 608.74 |
| 2002-06-24 | 581.92 |
| 2002-06-25 | 587.71 |
| 2002-06-26 | 600.91 |
| 2002-06-27 | 589.80 |
| 2002-06-28 | 608.12 |
| 2002-07-01 | 610.03 |
| 2002-07-02 | 597.05 |
| 2002-07-03 | 592.77 |
| 2002-07-04 | . |
| 2002-07-05 | 605.37 |
| 2002-07-08 | 602.61 |
| 2002-07-09 | 609.95 |
| 2002-07-10 | 608.73 |
| 2002-07-11 | 583.47 |
| 2002-07-12 | 575.25 |
| 2002-07-15 | 552.47 |
| 2002-07-16 | 543.41 |
| 2002-07-17 | 546.31 |
| 2002-07-18 | 561.10 |
| 2002-07-19 | 538.49 |
| 2002-07-22 | 515.25 |
| 2002-07-23 | 495.56 |
| 2002-07-24 | 487.18 |
| 2002-07-25 | 497.60 |
| 2002-07-26 | 504.82 |
| 2002-07-29 | 523.81 |
| 2002-07-30 | 528.12 |
| 2002-07-31 | 511.70 |
| 2002-08-01 | 498.87 |
| 2002-08-02 | 509.33 |
| 2002-08-05 | 510.64 |
| 2002-08-06 | 523.04 |
| 2002-08-07 | 526.21 |
| 2002-08-08 | 544.56 |
| 2002-08-09 | 563.85 |
| 2002-08-12 | 559.50 |
| 2002-08-13 | 570.05 |
| 2002-08-14 | 562.74 |
| 2002-08-15 | 558.52 |
| 2002-08-16 | 575.62 |
| 2002-08-19 | 586.60 |
| 2002-08-20 | 570.68 |
| 2002-08-21 | 575.05 |
| 2002-08-22 | 549.57 |
| 2002-08-23 | 551.88 |
| 2002-08-26 | 553.89 |
| 2002-08-27 | 565.13 |
| 2002-08-28 | 548.69 |
| 2002-08-29 | 539.29 |
| 2002-08-30 | 546.39 |
| 2002-09-02 | . |
| 2002-09-03 | 543.22 |
| 2002-09-04 | 563.78 |
| 2002-09-05 | 563.81 |
| 2002-09-06 | 568.36 |
| 2002-09-09 | 564.75 |
| 2002-09-10 | 577.90 |
| 2002-09-11 | 578.10 |
| 2002-09-12 | 561.12 |
| 2002-09-13 | 559.00 |
| 2002-09-16 | 556.64 |
| 2002-09-17 | 557.38 |
| 2002-09-18 | 549.85 |
| 2002-09-19 | 549.91 |
| 2002-09-20 | 532.77 |
| 2002-09-23 | 511.36 |
| 2002-09-24 | 512.29 |
| 2002-09-25 | 525.41 |
| 2002-09-26 | 524.98 |
| 2002-09-27 | 527.72 |
| 2002-09-30 | 518.38 |
| 2002-10-01 | 511.18 |
| 2002-10-02 | 525.52 |
| 2002-10-03 | 538.88 |
| 2002-10-04 | 530.26 |
| 2002-10-07 | 530.85 |
| 2002-10-08 | 520.29 |
| 2002-10-09 | 515.59 |
| 2002-10-10 | 507.87 |
| 2002-10-11 | 511.81 |
| 2002-10-14 | 518.64 |
| 2002-10-15 | 535.77 |
| 2002-10-16 | 528.77 |
| 2002-10-17 | 529.59 |
| 2002-10-18 | 525.24 |
| 2002-10-21 | 522.69 |
| 2002-10-22 | 521.37 |
| 2002-10-23 | 506.58 |
| 2002-10-24 | 526.65 |
| 2002-10-25 | 520.88 |
| 2002-10-28 | 520.55 |
| 2002-10-29 | 511.40 |
| 2002-10-30 | 521.23 |
| 2002-10-31 | 527.74 |
| 2002-11-01 | 523.40 |
| 2002-11-04 | 538.71 |
| 2002-11-05 | 535.74 |
| 2002-11-06 | 539.30 |
| 2002-11-07 | 529.10 |
| 2002-11-08 | 530.34 |
| 2002-11-11 | 542.90 |
| 2002-11-12 | 543.95 |
| 2002-11-13 | 540.05 |
| 2002-11-14 | 537.24 |
| 2002-11-15 | 541.36 |
| 2002-11-18 | 548.78 |
| 2002-11-19 | 542.34 |
| 2002-11-20 | 532.34 |
| 2002-11-21 | 536.19 |
| 2002-11-22 | 535.42 |
| 2002-11-25 | 529.63 |
| 2002-11-26 | 533.28 |
| 2002-11-27 | 542.59 |
| 2002-11-28 | . |
| 2002-11-29 | 547.63 |
| 2002-12-02 | 545.02 |
| 2002-12-03 | 536.77 |
| 2002-12-04 | 537.49 |
| 2002-12-05 | 528.10 |
| 2002-12-06 | 528.35 |
| 2002-12-09 | 529.16 |
| 2002-12-10 | 533.07 |
| 2002-12-11 | 545.23 |
| 2002-12-12 | 544.36 |
| 2002-12-13 | 536.85 |
| 2002-12-16 | 548.62 |
| 2002-12-17 | 549.99 |
| 2002-12-18 | 544.27 |
| 2002-12-19 | 540.90 |
| 2002-12-20 | 554.57 |
| 2002-12-23 | 557.15 |
| 2002-12-24 | 559.49 |
| 2002-12-25 | . |
| 2002-12-26 | 560.90 |
| 2002-12-27 | 554.63 |
| 2002-12-30 | 561.30 |
| 2002-12-31 | 563.50 |
| 2003-01-01 | . |
| 2003-01-02 | 571.60 |
| 2003-01-03 | 575.02 |
| 2003-01-06 | 588.11 |
| 2003-01-07 | 575.57 |
| 2003-01-08 | 576.76 |
| 2003-01-09 | 592.13 |
| 2003-01-10 | 600.71 |
| 2003-01-13 | 607.62 |
| 2003-01-14 | 619.00 |
| 2003-01-15 | 620.09 |
| 2003-01-16 | 621.01 |
| 2003-01-17 | 612.79 |
| 2003-01-20 | . |
| 2003-01-21 | 601.48 |
| 2003-01-22 | 602.52 |
| 2003-01-23 | 601.20 |
| 2003-01-24 | 599.41 |
| 2003-01-27 | 595.53 |
| 2003-01-28 | 590.85 |
| 2003-01-29 | 591.18 |
| 2003-01-30 | 592.54 |
| 2003-01-31 | 607.96 |
| 2003-02-03 | 601.43 |
| 2003-02-04 | 601.94 |
| 2003-02-05 | 599.32 |
| 2003-02-06 | 596.57 |
| 2003-02-07 | 593.70 |
| 2003-02-10 | 599.12 |
| 2003-02-11 | 601.47 |
| 2003-02-12 | 597.65 |
| 2003-02-13 | 596.76 |
| 2003-02-14 | 606.64 |
| 2003-02-17 | . |
| 2003-02-18 | 614.90 |
| 2003-02-19 | 613.25 |
| 2003-02-20 | 614.58 |
| 2003-02-21 | 616.54 |
| 2003-02-24 | 612.34 |
| 2003-02-25 | 600.01 |
| 2003-02-26 | 604.18 |
| 2003-02-27 | 612.54 |
| 2003-02-28 | 627.37 |
| 2003-03-03 | 613.05 |
| 2003-03-04 | 623.87 |
| 2003-03-05 | 623.64 |
| 2003-03-06 | 613.01 |
| 2003-03-07 | 610.24 |
| 2003-03-10 | 606.62 |
| 2003-03-11 | 606.78 |
| 2003-03-12 | 591.53 |
| 2003-03-13 | 591.37 |
| 2003-03-14 | 588.93 |
| 2003-03-17 | 603.00 |
| 2003-03-18 | 598.75 |
| 2003-03-19 | 594.45 |
| 2003-03-20 | 579.74 |
| 2003-03-21 | 584.79 |
| 2003-03-24 | 579.43 |
| 2003-03-25 | 597.82 |
| 2003-03-26 | 600.70 |
| 2003-03-27 | 605.94 |
| 2003-03-28 | 608.80 |
| 2003-03-31 | 610.51 |
| 2003-04-01 | 608.18 |
| 2003-04-02 | 615.18 |
| 2003-04-03 | 617.47 |
| 2003-04-04 | 614.72 |
| 2003-04-07 | 617.45 |
| 2003-04-08 | 614.80 |
| 2003-04-09 | 616.37 |
| 2003-04-10 | 612.26 |
| 2003-04-11 | 611.98 |
| 2003-04-14 | 619.99 |
| 2003-04-15 | 614.32 |
| 2003-04-16 | 616.69 |
| 2003-04-17 | 625.69 |
| 2003-04-18 | . |
| 2003-04-21 | 622.99 |
| 2003-04-22 | 629.42 |
| 2003-04-23 | 629.79 |
| 2003-04-24 | 634.18 |
| 2003-04-25 | 623.91 |
| 2003-04-28 | 635.20 |
| 2003-04-29 | 629.93 |
| 2003-04-30 | 640.26 |
| 2003-05-01 | 646.14 |
| 2003-05-02 | 643.11 |
| 2003-05-05 | 655.82 |
| 2003-05-06 | 677.06 |
| 2003-05-07 | 683.62 |
| 2003-05-08 | 682.68 |
| 2003-05-09 | 695.50 |
| 2003-05-12 | 700.86 |
| 2003-05-13 | 688.60 |
| 2003-05-14 | 689.46 |
| 2003-05-15 | 689.35 |
| 2003-05-16 | 701.51 |
| 2003-05-19 | 705.30 |
| 2003-05-20 | 712.71 |
| 2003-05-21 | 718.49 |
| 2003-05-22 | 725.95 |
| 2003-05-23 | 730.08 |
| 2003-05-26 | . |
| 2003-05-27 | 745.54 |
| 2003-05-28 | 745.44 |
| 2003-05-29 | 747.30 |
| 2003-05-30 | 741.20 |
| 2003-06-02 | 747.58 |
| 2003-06-03 | 745.92 |
| 2003-06-04 | 746.33 |
| 2003-06-05 | 750.98 |
| 2003-06-06 | 745.52 |
| 2003-06-09 | 742.90 |
| 2003-06-10 | 732.77 |
| 2003-06-11 | 739.02 |
| 2003-06-12 | 747.19 |
| 2003-06-13 | 750.16 |
| 2003-06-16 | 752.61 |
| 2003-06-17 | 744.51 |
| 2003-06-18 | 740.51 |
| 2003-06-19 | 739.88 |
| 2003-06-20 | 744.93 |
| 2003-06-23 | 717.71 |
| 2003-06-24 | 713.66 |
| 2003-06-25 | 720.67 |
| 2003-06-26 | 719.49 |
| 2003-06-27 | 704.12 |
| 2003-06-30 | 702.78 |
| 2003-07-01 | 698.25 |
| 2003-07-02 | 703.79 |
| 2003-07-03 | 694.80 |
| 2003-07-04 | . |
| 2003-07-07 | 711.47 |
| 2003-07-08 | 706.89 |
| 2003-07-09 | 701.65 |
| 2003-07-10 | 697.10 |
| 2003-07-11 | 704.90 |
| 2003-07-14 | 705.57 |
| 2003-07-15 | 700.67 |
| 2003-07-16 | 691.70 |
| 2003-07-17 | 689.26 |
| 2003-07-18 | 699.57 |
| 2003-07-21 | 699.93 |
| 2003-07-22 | 709.80 |
| 2003-07-23 | 711.67 |
| 2003-07-24 | 731.23 |
| 2003-07-25 | 738.43 |
| 2003-07-28 | 736.10 |
| 2003-07-29 | 732.41 |
| 2003-07-30 | 720.11 |
| 2003-07-31 | 713.78 |
| 2003-08-01 | 709.99 |
| 2003-08-04 | 708.79 |
| 2003-08-05 | 709.54 |
| 2003-08-06 | 703.42 |
| 2003-08-07 | 711.02 |
| 2003-08-08 | 709.27 |
| 2003-08-11 | 714.71 |
| 2003-08-12 | 712.92 |
| 2003-08-13 | 709.05 |
| 2003-08-14 | 719.37 |
| 2003-08-15 | 718.86 |
| 2003-08-18 | 716.86 |
| 2003-08-19 | 707.54 |
| 2003-08-20 | 707.40 |
| 2003-08-21 | 695.87 |
| 2003-08-22 | 692.04 |
| 2003-08-25 | 686.37 |
| 2003-08-26 | 680.79 |
| 2003-08-27 | 682.23 |
| 2003-08-28 | 682.44 |
| 2003-08-29 | 683.06 |
| 2003-09-01 | . |
| 2003-09-02 | 675.65 |
| 2003-09-03 | 670.54 |
| 2003-09-04 | 683.43 |
| 2003-09-05 | 695.24 |
| 2003-09-08 | 697.02 |
| 2003-09-09 | 698.58 |
| 2003-09-10 | 687.37 |
| 2003-09-11 | 694.57 |
| 2003-09-12 | 693.90 |
| 2003-09-15 | 690.81 |
| 2003-09-16 | 687.45 |
| 2003-09-17 | 691.66 |
| 2003-09-18 | 698.98 |
| 2003-09-19 | 700.77 |
| 2003-09-22 | 702.44 |
| 2003-09-23 | 699.57 |
| 2003-09-24 | 702.46 |
| 2003-09-25 | 701.58 |
| 2003-09-26 | 697.54 |
| 2003-09-29 | 704.46 |
| 2003-09-30 | 701.19 |
| 2003-10-01 | 709.00 |
| 2003-10-02 | 703.81 |
| 2003-10-03 | 708.78 |
| 2003-10-06 | 708.18 |
| 2003-10-07 | 716.86 |
| 2003-10-08 | 722.82 |
| 2003-10-09 | 714.74 |
| 2003-10-10 | 717.20 |
| 2003-10-13 | 712.77 |
| 2003-10-14 | 713.34 |
| 2003-10-15 | 712.68 |
| 2003-10-16 | 713.87 |
| 2003-10-17 | 711.29 |
| 2003-10-20 | 715.49 |
| 2003-10-21 | 720.50 |
| 2003-10-22 | 718.02 |
| 2003-10-23 | 716.18 |
| 2003-10-24 | 716.88 |
| 2003-10-27 | 723.13 |
| 2003-10-28 | 719.84 |
| 2003-10-29 | 714.08 |
| 2003-10-30 | 713.04 |
| 2003-10-31 | 705.87 |
| 2003-11-03 | 697.58 |
| 2003-11-04 | 697.81 |
| 2003-11-05 | 692.68 |
| 2003-11-06 | 691.32 |
| 2003-11-07 | 701.45 |
| 2003-11-10 | 702.99 |
| 2003-11-11 | 706.84 |
| 2003-11-12 | 715.26 |
| 2003-11-13 | 714.48 |
| 2003-11-14 | 727.72 |
| 2003-11-17 | 720.89 |
| 2003-11-18 | 729.21 |
| 2003-11-19 | 706.96 |
| 2003-11-20 | 705.81 |
| 2003-11-21 | 712.43 |
| 2003-11-24 | 704.98 |
| 2003-11-25 | 704.55 |
| 2003-11-26 | 709.84 |
| 2003-11-27 | . |
| 2003-11-28 | 723.62 |
| 2003-12-01 | 727.31 |
| 2003-12-02 | 726.02 |
| 2003-12-03 | 731.04 |
| 2003-12-04 | 725.53 |
| 2003-12-05 | 729.37 |
| 2003-12-08 | 730.94 |
| 2003-12-09 | 735.67 |
| 2003-12-10 | 738.14 |
| 2003-12-11 | 734.20 |
| 2003-12-12 | 744.35 |
| 2003-12-15 | 746.67 |
| 2003-12-16 | 749.68 |
| 2003-12-17 | 752.57 |
| 2003-12-18 | 758.42 |
| 2003-12-19 | 763.65 |
| 2003-12-22 | 760.50 |
| 2003-12-23 | 760.84 |
| 2003-12-24 | 762.99 |
| 2003-12-25 | . |
| 2003-12-26 | 762.68 |
| 2003-12-29 | 766.23 |
| 2003-12-30 | 766.05 |
| 2003-12-31 | 771.12 |
| 2004-01-01 | . |
| 2004-01-02 | 779.20 |
| 2004-01-05 | 795.88 |
| 2004-01-06 | 807.01 |
| 2004-01-07 | 797.29 |
| 2004-01-08 | 799.38 |
| 2004-01-09 | 802.01 |
| 2004-01-12 | 809.47 |
| 2004-01-13 | 810.48 |
| 2004-01-14 | 818.74 |
| 2004-01-15 | 808.74 |
| 2004-01-16 | 793.19 |
| 2004-01-19 | . |
| 2004-01-20 | 820.45 |
| 2004-01-21 | 827.79 |
| 2004-01-22 | 830.78 |
| 2004-01-23 | 831.79 |
| 2004-01-26 | 822.22 |
| 2004-01-27 | 817.67 |
| 2004-01-28 | 829.92 |
| 2004-01-29 | 809.73 |
| 2004-01-30 | 813.58 |
| 2004-02-02 | 825.88 |
| 2004-02-03 | 833.50 |
| 2004-02-04 | 835.14 |
| 2004-02-05 | 830.33 |
| 2004-02-06 | 847.00 |
| 2004-02-09 | 842.11 |
| 2004-02-10 | 835.79 |
| 2004-02-11 | 848.37 |
| 2004-02-12 | 865.30 |
| 2004-02-13 | 868.08 |
| 2004-02-16 | . |
| 2004-02-17 | 873.09 |
| 2004-02-18 | 885.16 |
| 2004-02-19 | 878.72 |
| 2004-02-20 | 864.71 |
| 2004-02-23 | 865.97 |
| 2004-02-24 | 878.96 |
| 2004-02-25 | 868.01 |
| 2004-02-26 | 857.25 |
| 2004-02-27 | 868.90 |
| 2004-03-01 | 885.98 |
| 2004-03-02 | 871.78 |
| 2004-03-03 | 867.48 |
| 2004-03-04 | 876.00 |
| 2004-03-05 | 887.34 |
| 2004-03-08 | 880.69 |
| 2004-03-09 | 888.60 |
| 2004-03-10 | 873.45 |
| 2004-03-11 | 854.29 |
| 2004-03-12 | 846.81 |
| 2004-03-15 | 836.40 |
| 2004-03-16 | 853.53 |
| 2004-03-17 | 844.58 |
| 2004-03-18 | 847.33 |
| 2004-03-19 | 851.28 |
| 2004-03-22 | 844.34 |
| 2004-03-23 | 840.09 |
| 2004-03-24 | 842.40 |
| 2004-03-25 | 835.35 |
| 2004-03-26 | 853.35 |
| 2004-03-29 | 875.64 |
| 2004-03-30 | 887.30 |
| 2004-03-31 | 902.05 |
| 2004-04-01 | 906.06 |
| 2004-04-02 | 903.23 |
| 2004-04-05 | 896.11 |
| 2004-04-06 | 900.89 |
| 2004-04-07 | 903.23 |
| 2004-04-08 | 903.89 |
| 2004-04-09 | . |
| 2004-04-12 | 901.36 |
| 2004-04-13 | 901.71 |
| 2004-04-14 | 894.54 |
| 2004-04-15 | 893.87 |
| 2004-04-16 | 917.84 |
| 2004-04-19 | 914.60 |
| 2004-04-20 | 907.12 |
| 2004-04-21 | 896.99 |
| 2004-04-22 | 900.93 |
| 2004-04-23 | 890.91 |
| 2004-04-26 | 892.51 |
| 2004-04-27 | 895.15 |
| 2004-04-28 | 877.15 |
| 2004-04-29 | 883.79 |
| 2004-04-30 | 888.75 |
| 2004-05-03 | 893.84 |
| 2004-05-04 | 906.83 |
| 2004-05-05 | 916.59 |
| 2004-05-06 | 901.55 |
| 2004-05-07 | 886.31 |
| 2004-05-10 | 870.10 |
| 2004-05-11 | 869.64 |
| 2004-05-12 | 857.88 |
| 2004-05-13 | 871.90 |
| 2004-05-14 | 880.12 |
| 2004-05-17 | 885.96 |
| 2004-05-18 | 884.26 |
| 2004-05-19 | 893.89 |
| 2004-05-20 | 881.15 |
| 2004-05-21 | 887.63 |
| 2004-05-24 | 882.41 |
| 2004-05-25 | 889.16 |
| 2004-05-26 | 895.63 |
| 2004-05-27 | 913.45 |
| 2004-05-28 | 912.63 |
| 2004-05-31 | . |
| 2004-06-01 | 907.60 |
| 2004-06-02 | 912.80 |
| 2004-06-03 | 905.59 |
| 2004-06-04 | 912.99 |
| 2004-06-07 | 920.02 |
| 2004-06-08 | 926.41 |
| 2004-06-09 | 910.37 |
| 2004-06-10 | 920.78 |
| 2004-06-11 | . |
| 2004-06-14 | 919.82 |
| 2004-06-15 | 923.85 |
| 2004-06-16 | 923.78 |
| 2004-06-17 | 922.01 |
| 2004-06-18 | 918.26 |
| 2004-06-21 | 918.72 |
| 2004-06-22 | 917.05 |
| 2004-06-23 | 933.32 |
| 2004-06-24 | 940.28 |
| 2004-06-25 | 937.76 |
| 2004-06-28 | 936.46 |
| 2004-06-29 | 931.52 |
| 2004-06-30 | 932.65 |
| 2004-07-01 | 919.88 |
| 2004-07-02 | 937.92 |
| 2004-07-05 | . |
| 2004-07-06 | 937.36 |
| 2004-07-07 | 947.00 |
| 2004-07-08 | 953.31 |
| 2004-07-09 | 956.14 |
| 2004-07-12 | 956.45 |
| 2004-07-13 | 952.17 |
| 2004-07-14 | 951.67 |
| 2004-07-15 | 944.29 |
| 2004-07-16 | 954.56 |
| 2004-07-19 | 950.19 |
| 2004-07-20 | 948.55 |
| 2004-07-21 | 932.87 |
| 2004-07-22 | 931.32 |
| 2004-07-23 | 917.30 |
| 2004-07-26 | 905.11 |
| 2004-07-27 | 905.14 |
| 2004-07-28 | 901.43 |
| 2004-07-29 | 910.58 |
| 2004-07-30 | 919.11 |
| 2004-08-02 | 919.85 |
| 2004-08-03 | 926.62 |
| 2004-08-04 | 913.99 |
| 2004-08-05 | 889.63 |
| 2004-08-06 | 895.31 |
| 2004-08-09 | 885.90 |
| 2004-08-10 | 892.69 |
| 2004-08-11 | 882.99 |
| 2004-08-12 | 890.06 |
| 2004-08-13 | 901.29 |
| 2004-08-16 | 901.15 |
| 2004-08-17 | 898.68 |
| 2004-08-18 | 899.79 |
| 2004-08-19 | 903.34 |
| 2004-08-20 | 898.23 |
| 2004-08-23 | 896.24 |
| 2004-08-24 | 890.68 |
| 2004-08-25 | 903.62 |
| 2004-08-26 | 903.38 |
| 2004-08-27 | 904.28 |
| 2004-08-30 | 900.06 |
| 2004-08-31 | 909.89 |
| 2004-09-01 | 921.48 |
| 2004-09-02 | 924.11 |
| 2004-09-03 | 923.80 |
| 2004-09-06 | . |
| 2004-09-07 | 928.16 |
| 2004-09-08 | 925.94 |
| 2004-09-09 | 925.09 |
| 2004-09-10 | 926.15 |
| 2004-09-13 | 930.65 |
| 2004-09-14 | 932.21 |
| 2004-09-15 | 920.58 |
| 2004-09-16 | 918.95 |
| 2004-09-17 | 932.90 |
| 2004-09-20 | 931.66 |
| 2004-09-21 | 938.85 |
| 2004-09-22 | 934.97 |
| 2004-09-23 | 942.22 |
| 2004-09-24 | 940.73 |
| 2004-09-27 | 940.62 |
| 2004-09-28 | 952.91 |
| 2004-09-29 | 962.07 |
| 2004-09-30 | 967.78 |
| 2004-10-01 | 982.71 |
| 2004-10-04 | 958.33 |
| 2004-10-05 | 961.47 |
| 2004-10-06 | 956.12 |
| 2004-10-07 | 960.82 |
| 2004-10-08 | 975.80 |
| 2004-10-11 | 977.56 |
| 2004-10-12 | 964.92 |
| 2004-10-13 | 965.42 |
| 2004-10-14 | 974.69 |
| 2004-10-15 | 977.11 |
| 2004-10-18 | 1006.14 |
| 2004-10-19 | 1011.70 |
| 2004-10-20 | 1023.30 |
| 2004-10-21 | 1025.48 |
| 2004-10-22 | 1027.61 |
| 2004-10-25 | 1058.93 |
| 2004-10-26 | 1055.84 |
| 2004-10-27 | 1068.96 |
| 2004-10-28 | 1074.52 |
| 2004-10-29 | 1090.90 |
| 2004-11-01 | 1108.29 |
| 2004-11-02 | 1097.32 |
| 2004-11-03 | 1103.11 |
| 2004-11-04 | 1121.38 |
| 2004-11-05 | 1118.79 |
| 2004-11-08 | 1120.24 |
| 2004-11-09 | 1106.57 |
| 2004-11-10 | 1109.38 |
| 2004-11-11 | 1104.45 |
| 2004-11-12 | 1100.17 |
| 2004-11-15 | 1107.38 |
| 2004-11-16 | 1113.19 |
| 2004-11-17 | 1121.86 |
| 2004-11-18 | 1115.24 |
| 2004-11-19 | 1119.07 |
| 2004-11-22 | 1112.31 |
| 2004-11-23 | 1119.22 |
| 2004-11-24 | 1126.12 |
| 2004-11-25 | . |
| 2004-11-26 | 1123.71 |
| 2004-11-29 | 1128.13 |
| 2004-11-30 | 1126.33 |
| 2004-12-01 | 1134.49 |
| 2004-12-02 | 1137.57 |
| 2004-12-03 | 1136.03 |
| 2004-12-06 | 1160.70 |
| 2004-12-07 | 1190.26 |
| 2004-12-08 | 1166.92 |
| 2004-12-09 | 1159.33 |
| 2004-12-10 | 1167.34 |
| 2004-12-13 | 1175.97 |
| 2004-12-14 | 1180.23 |
| 2004-12-15 | 1188.94 |
| 2004-12-16 | 1186.99 |
| 2004-12-17 | 1191.53 |
| 2004-12-20 | 1208.90 |
| 2004-12-21 | 1208.35 |
| 2004-12-22 | 1219.15 |
| 2004-12-23 | 1226.21 |
| 2004-12-24 | . |
| 2004-12-27 | 1232.63 |
| 2004-12-28 | 1234.63 |
| 2004-12-29 | 1235.54 |
| 2004-12-30 | 1239.02 |
| 2004-12-31 | 1235.61 |
| 2005-01-03 | 1226.98 |
| 2005-01-04 | 1203.21 |
| 2005-01-05 | 1203.14 |
| 2005-01-06 | 1186.36 |
| 2005-01-07 | 1178.76 |
| 2005-01-10 | 1179.24 |
| 2005-01-11 | 1179.95 |
| 2005-01-12 | 1196.32 |
| 2005-01-13 | 1188.00 |
| 2005-01-14 | 1198.94 |
| 2005-01-17 | . |
| 2005-01-18 | 1180.75 |
| 2005-01-19 | 1190.61 |
| 2005-01-20 | 1176.62 |
| 2005-01-21 | 1175.67 |
| 2005-01-24 | 1185.30 |
| 2005-01-25 | 1187.12 |
| 2005-01-26 | 1193.91 |
| 2005-01-27 | 1188.47 |
| 2005-01-28 | 1181.82 |
| 2005-01-31 | 1193.78 |
| 2005-02-01 | 1197.83 |
| 2005-02-02 | 1224.57 |
| 2005-02-03 | 1224.01 |
| 2005-02-04 | 1232.03 |
| 2005-02-07 | 1224.62 |
| 2005-02-08 | 1239.97 |
| 2005-02-09 | 1238.38 |
| 2005-02-10 | 1244.42 |
| 2005-02-11 | 1254.68 |
| 2005-02-14 | 1256.44 |
| 2005-02-15 | 1248.51 |
| 2005-02-16 | 1249.53 |
| 2005-02-17 | 1263.34 |
| 2005-02-18 | 1233.92 |
| 2005-02-21 | . |
| 2005-02-22 | 1208.75 |
| 2005-02-23 | 1208.55 |
| 2005-02-24 | 1193.18 |
| 2005-02-25 | 1202.11 |
| 2005-02-28 | 1219.46 |
| 2005-03-01 | 1207.74 |
| 2005-03-02 | 1180.66 |
| 2005-03-03 | 1180.12 |
| 2005-03-04 | 1210.29 |
| 2005-03-07 | 1211.03 |
| 2005-03-08 | 1205.05 |
| 2005-03-09 | 1211.43 |
| 2005-03-10 | 1209.21 |
| 2005-03-11 | 1214.18 |
| 2005-03-14 | 1210.48 |
| 2005-03-15 | 1223.75 |
| 2005-03-16 | 1221.21 |
| 2005-03-17 | 1226.93 |
| 2005-03-18 | 1217.55 |
| 2005-03-21 | 1207.42 |
| 2005-03-22 | 1210.75 |
| 2005-03-23 | 1186.89 |
| 2005-03-24 | 1208.04 |
| 2005-03-25 | . |
| 2005-03-28 | 1199.56 |
| 2005-03-29 | 1200.00 |
| 2005-03-30 | 1201.29 |
| 2005-03-31 | 1200.07 |
| 2005-04-01 | 1202.87 |
| 2005-04-04 | 1178.20 |
| 2005-04-05 | 1191.75 |
| 2005-04-06 | 1187.00 |
| 2005-04-07 | 1200.32 |
| 2005-04-08 | 1205.71 |
| 2005-04-11 | 1219.23 |
| 2005-04-12 | 1206.48 |
| 2005-04-13 | 1219.62 |
| 2005-04-14 | 1209.42 |
| 2005-04-15 | 1198.26 |
| 2005-04-18 | 1192.47 |
| 2005-04-19 | 1198.40 |
| 2005-04-20 | 1211.44 |
| 2005-04-21 | 1207.04 |
| 2005-04-22 | 1207.68 |
| 2005-04-25 | 1203.77 |
| 2005-04-26 | 1197.17 |
| 2005-04-27 | 1186.58 |
| 2005-04-28 | 1180.97 |
| 2005-04-29 | 1189.26 |
| 2005-05-02 | 1192.66 |
| 2005-05-03 | 1200.77 |
| 2005-05-04 | 1203.38 |
| 2005-05-05 | 1205.18 |
| 2005-05-06 | 1189.75 |
| 2005-05-09 | 1179.23 |
| 2005-05-10 | 1177.13 |
| 2005-05-11 | 1174.48 |
| 2005-05-12 | 1160.35 |
| 2005-05-13 | 1151.78 |
| 2005-05-16 | 1146.96 |
| 2005-05-17 | 1141.74 |
| 2005-05-18 | 1164.78 |
| 2005-05-19 | 1158.19 |
| 2005-05-20 | 1146.59 |
| 2005-05-23 | 1155.73 |
| 2005-05-24 | 1152.34 |
| 2005-05-25 | 1158.47 |
| 2005-05-26 | 1166.58 |
| 2005-05-27 | 1171.87 |
| 2005-05-30 | . |
| 2005-05-31 | 1142.93 |
| 2005-06-01 | 1146.52 |
| 2005-06-02 | 1145.22 |
| 2005-06-03 | 1144.39 |
| 2005-06-06 | 1140.95 |
| 2005-06-07 | 1159.33 |
| 2005-06-08 | 1167.25 |
| 2005-06-09 | 1152.27 |
| 2005-06-10 | 1145.06 |
| 2005-06-13 | 1140.97 |
| 2005-06-14 | 1141.53 |
| 2005-06-15 | 1127.81 |
| 2005-06-16 | 1118.43 |
| 2005-06-17 | 1137.72 |
| 2005-06-20 | 1121.09 |
| 2005-06-21 | 1126.78 |
| 2005-06-22 | 1125.61 |
| 2005-06-23 | 1123.38 |
| 2005-06-24 | 1124.39 |
| 2005-06-27 | 1118.75 |
| 2005-06-28 | 1123.77 |
| 2005-06-29 | 1132.30 |
| 2005-06-30 | 1147.95 |
| 2005-07-01 | 1140.58 |
| 2005-07-04 | . |
| 2005-07-05 | 1119.83 |
| 2005-07-06 | 1114.17 |
| 2005-07-07 | 1113.27 |
| 2005-07-08 | 1120.85 |
| 2005-07-11 | 1138.42 |
| 2005-07-12 | 1141.40 |
| 2005-07-13 | 1127.19 |
| 2005-07-14 | 1117.23 |
| 2005-07-15 | 1114.99 |
| 2005-07-18 | 1119.01 |
| 2005-07-19 | 1119.39 |
| 2005-07-20 | 1116.32 |
| 2005-07-21 | 1129.22 |
| 2005-07-22 | 1125.82 |
| 2005-07-25 | 1120.64 |
| 2005-07-26 | 1111.91 |
| 2005-07-27 | 1111.79 |
| 2005-07-28 | 1116.77 |
#2005-07-29|1136.88
#2005-08-01|1134.42
#2005-08-02|1131.23
#2005-08-03|1142.84
#2005-08-04|1139.47
#2005-08-05|1133.19
#2005-08-08|1141.08
#2005-08-09|1133.75
#2005-08-10|1148.63
#2005-08-11|1147.78
#2005-08-12|1145.47
#2005-08-15|1139.34
#2005-08-16|1129.98
#2005-08-17|1125.31
#2005-08-18|1107.63
#2005-08-19|1124.25
#2005-08-22|1132.48
#2005-08-23|1122.06
#2005-08-24|1142.34
#2005-08-25|1154.93
#2005-08-26|1148.43
#2005-08-29|1144.47
#2005-08-30|1137.23
#2005-08-31|1167.38
#2005-09-01|1186.51
#2005-09-02|1196.32
#2005-09-05| .
#2005-09-06|1200.24
#2005-09-07|1190.58
#2005-09-08|1187.16
#2005-09-09|1194.49
#2005-09-12|1176.95
#2005-09-13|1173.49
#2005-09-14|1180.73
#2005-09-15|1171.19
#2005-09-16|1180.60
#2005-09-19|1170.51
#2005-09-20|1173.00
#2005-09-21|1184.79
#2005-09-22|1172.78
#2005-09-23|1169.95
#2005-09-26|1172.05
#2005-09-27|1164.96
#2005-09-28|1163.16
#2005-09-29|1152.54
#2005-09-30|1154.20
#2005-10-03|1134.89
#2005-10-04|1117.13
#2005-10-05|1115.34
#2005-10-06|1122.03
#2005-10-07|1126.56
#2005-10-10|1113.18
#2005-10-11|1101.66
#2005-10-12|1098.69
#2005-10-13|1073.38
#2005-10-14|1094.11
#2005-10-17|1080.84
#2005-10-18|1060.37
#2005-10-19|1060.38
#2005-10-20|1056.70
#2005-10-21|1067.68
#2005-10-24|1078.34
#2005-10-25|1078.89
#2005-10-26|1067.19
#2005-10-27|1053.94
#2005-10-28|1060.46
#2005-10-31|1073.32
#2005-11-01|1067.45
#2005-11-02|1075.11
#2005-11-03|1067.14
#2005-11-04|1059.98
#2005-11-07|1071.33
#2005-11-08|1061.38
#2005-11-09|1055.15
#2005-11-10|1053.54
#2005-11-11|1057.56
#2005-11-14|1064.89
#2005-11-15|1067.60
#2005-11-16|1067.63
#2005-11-17|1073.98
#2005-11-18|1071.25
#2005-11-21|1059.28
#2005-11-22|1047.59
#2005-11-23|1069.10
#2005-11-24| .
#2005-11-25|1065.94
#2005-11-28|1066.62
#2005-11-29|1073.74
#2005-11-30|1069.97
#2005-12-01|1065.48
#2005-12-02|1065.98
#2005-12-05|1069.50
#2005-12-06|1085.69
#2005-12-07|1078.55
#2005-12-08|1091.30
#2005-12-09|1083.70
#2005-12-12|1094.39
#2005-12-13|1098.29
#2005-12-14|1106.26
#2005-12-15|1093.89
#2005-12-16|1103.41
#2005-12-19|1088.25
#2005-12-20|1086.40
#2005-12-21|1086.57
#2005-12-22|1094.69
#2005-12-23|1085.01
#2005-12-26| .
#2005-12-27|1083.67
#2005-12-28|1079.76
#2005-12-29|1073.96
#2005-12-30|1062.83
#2006-01-02| .
#2006-01-03|1086.65
#2006-01-04|1105.21
#2006-01-05|1108.01
#2006-01-06|1116.59
#2006-01-09|1100.84
#2006-01-10|1099.29
#2006-01-11|1103.87
#2006-01-12|1101.79
#2006-01-13|1109.21
#2006-01-16| .
#2006-01-17|1122.41
#2006-01-18|1141.62
#2006-01-19|1148.84
#2006-01-20|1133.93
#2006-01-23|1153.72
#2006-01-24|1149.68
#2006-01-25|1150.69
#2006-01-26|1151.53
#2006-01-27|1149.87
#2006-01-30|1139.07
#2006-01-31|1145.66
#2006-02-01|1142.26
#2006-02-02|1139.26
#2006-02-03|1125.10
#2006-02-06|1122.43
#2006-02-07|1116.46
#2006-02-08|1117.86
#2006-02-09|1116.95
#2006-02-10|1111.21
#2006-02-13|1116.10
#2006-02-14|1111.02
#2006-02-15|1117.72
#2006-02-16|1113.79
#2006-02-17|1118.43
#2006-02-20| .
#2006-02-21|1136.09
#2006-02-22|1159.62
#2006-02-23|1160.28
#2006-02-24|1151.37
#2006-02-27|1142.85
#2006-02-28|1134.42
#2006-03-01|1142.38
#2006-03-02|1127.45
#2006-03-03|1130.80
#2006-03-06|1130.36
#2006-03-07|1121.88
#2006-03-08|1114.42
#2006-03-09|1118.50
#2006-03-10|1125.41
#2006-03-13|1131.15
#2006-03-14|1148.81
#2006-03-15|1149.48
#2006-03-16|1163.78
#2006-03-17|1162.23
#2006-03-20|1164.17
#2006-03-21|1165.21
#2006-03-22|1168.24
#2006-03-23|1150.36
#2006-03-24|1151.63
#2006-03-27|1140.78
#2006-03-28|1139.35
#2006-03-29|1137.69
#2006-03-30|1159.00
#2006-03-31|1150.32
#2006-04-03|1154.42
#2006-04-04|1160.72
#2006-04-05|1169.67
#2006-04-06|1161.49
#2006-04-07|1136.35
#2006-04-10|1142.51
#2006-04-11|1128.40
#2006-04-12|1123.55
#2006-04-13|1116.23
#2006-04-14| .
#2006-04-17|1133.96
#2006-04-18|1127.17
#2006-04-19|1148.54
#2006-04-20|1158.89
#2006-04-21|1169.44
#2006-04-24|1166.82
#2006-04-25|1169.88
#2006-04-26|1175.92
#2006-04-27|1175.34
#2006-04-28|1178.92
#2006-05-01|1180.98
#2006-05-02|1194.56
#2006-05-03|1189.66
#2006-05-04|1203.78
#2006-05-05|1212.75
#2006-05-08|1211.53
#2006-05-09|1216.22
#2006-05-10|1218.63
#2006-05-11|1213.53
#2006-05-12|1207.59
#2006-05-15|1205.14
#2006-05-16|1215.68
#2006-05-17|1178.72
#2006-05-18|1180.84
#2006-05-19|1168.61
#2006-05-22|1174.94
#2006-05-23|1198.27
#2006-05-24|1189.81
#2006-05-25|1204.58
#2006-05-26|1202.23
#2006-05-29| .
#2006-05-30|1202.03
#2006-05-31|1213.53
#2006-06-01|1215.82
#2006-06-02|1229.63
#2006-06-05|1227.57
#2006-06-06|1225.09
#2006-06-07|1232.27
#2006-06-08|1209.80
#2006-06-09|1217.43
#2006-06-12|1201.48
#2006-06-13|1183.65
#2006-06-14|1195.18
#2006-06-15|1196.83
#2006-06-16|1195.51
#2006-06-19|1184.25
#2006-06-20|1180.03
#2006-06-21|1192.63
#2006-06-22|1186.34
#2006-06-23|1186.33
#2006-06-26|1193.98
#2006-06-27|1183.76
#2006-06-28|1179.90
#2006-06-29|1197.88
#2006-06-30|1233.61
#2006-07-03|1239.72
#2006-07-04| .
#2006-07-05|1237.76
#2006-07-06|1247.61
#2006-07-07|1255.41
#2006-07-10|1248.91
#2006-07-11|1242.47
#2006-07-12|1240.97
#2006-07-13|1225.56
#2006-07-14|1206.20
#2006-07-17|1206.94
#2006-07-18|1211.10
#2006-07-19|1234.33
#2006-07-20|1235.10
#2006-07-21|1236.92
#2006-07-24|1245.43
#2006-07-25|1239.98
#2006-07-26|1242.70
#2006-07-27|1262.87
#2006-07-28|1272.25
#2006-07-31|1268.38
#2006-08-01|1255.40
#2006-08-02|1279.86
#2006-08-03|1274.31
#2006-08-04|1292.89
#2006-08-07|1277.65
#2006-08-08|1275.62
#2006-08-09|1283.11
#2006-08-10|1271.29
#2006-08-11|1269.19
#2006-08-14|1277.09
#2006-08-15|1281.30
#2006-08-16|1299.15
#2006-08-17|1293.70
#2006-08-18|1290.65
#2006-08-21|1300.22
#2006-08-22|1293.60
#2006-08-23|1285.30
#2006-08-24|1285.63
#2006-08-25|1278.85
#2006-08-28|1290.48
#2006-08-29|1280.87
#2006-08-30|1291.74
#2006-08-31|1289.14
#2006-09-01|1295.59
#2006-09-04| .
#2006-09-05|1298.98
#2006-09-06|1292.15
#2006-09-07|1302.17
#2006-09-08|1295.57
#2006-09-11|1295.52
#2006-09-12|1304.51
#2006-09-13|1302.55
#2006-09-14|1309.50
#2006-09-15|1301.45
#2006-09-18|1307.63
#2006-09-19|1303.09
#2006-09-20|1308.94
#2006-09-21|1308.80
#2006-09-22|1308.64
#2006-09-25|1310.45
#2006-09-26|1309.70
#2006-09-27|1327.01
#2006-09-28|1323.19
#2006-09-29|1319.66
#2006-10-02|1328.47
#2006-10-03|1325.89
#2006-10-04|1324.18
#2006-10-05|1324.44
#2006-10-06|1313.35
#2006-10-09|1314.70
#2006-10-10|1302.66
#2006-10-11|1305.42
#2006-10-12|1307.45
#2006-10-13|1301.12
#2006-10-16|1307.12
#2006-10-17|1309.95
#2006-10-18|1307.70
#2006-10-19|1314.47
#2006-10-20|1323.48
#2006-10-23|1323.87
#2006-10-24|1334.98
#2006-10-25|1349.88
#2006-10-26|1359.56
#2006-10-27|1375.40
#2006-10-30|1375.20
#2006-10-31|1386.43
#2006-11-01|1386.58
#2006-11-02|1385.22
#2006-11-03|1385.44
#2006-11-06|1401.20
#2006-11-07|1411.18
#2006-11-08|1414.11
#2006-11-09|1410.90
#2006-11-10|1445.09
#2006-11-13|1444.17
#2006-11-14|1437.62
#2006-11-15|1444.98
#2006-11-16|1448.85
#2006-11-17|1462.61
#2006-11-20|1464.05
#2006-11-21|1463.23
#2006-11-22|1475.81
#2006-11-23| .
#2006-11-24|1491.79
#2006-11-27|1474.88
#2006-11-28|1469.46
#2006-11-29|1513.15
#2006-11-30|1513.12
#2006-12-01|1508.07
#2006-12-04|1520.69
#2006-12-05|1524.52
#2006-12-06|1533.06
#2006-12-07|1525.83
#2006-12-08|1540.55
#2006-12-11|1523.84
#2006-12-12|1536.08
#2006-12-13|1540.96
#2006-12-14|1535.51
#2006-12-15|1534.31
#2006-12-18|1532.32
#2006-12-19|1537.09
#2006-12-20|1534.21
#2006-12-21|1527.40
#2006-12-22|1505.90
#2006-12-25| .
#2006-12-26|1503.55
#2006-12-27|1526.73
#2006-12-28|1523.92
#2006-12-29|1529.87
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1544.38
#2007-01-04|1522.98
#2007-01-05|1499.27
#2007-01-08|1490.78
#2007-01-09|1497.10
#2007-01-10|1473.51
#2007-01-11|1493.23
#2007-01-12|1501.34
#2007-01-15| .
#2007-01-16|1507.70
#2007-01-17|1494.71
#2007-01-18|1497.61
#2007-01-19|1512.37
#2007-01-22|1522.01
#2007-01-23|1519.80
#2007-01-24|1541.85
#2007-01-25|1533.10
#2007-01-26|1528.81
#2007-01-29|1535.81
#2007-01-30|1544.03
#2007-01-31|1559.77
#2007-02-01|1574.45
#2007-02-02|1578.83
#2007-02-05|1569.04
#2007-02-06|1580.88
#2007-02-07|1611.33
#2007-02-08|1600.76
#2007-02-09|1599.39
#2007-02-12|1590.18
#2007-02-13|1602.59
#2007-02-14|1626.26
#2007-02-15|1633.01
#2007-02-16|1625.23
#2007-02-19| .
#2007-02-20|1616.40
#2007-02-21|1594.48
#2007-02-22|1602.06
#2007-02-23|1613.12
#2007-02-26|1626.56
#2007-02-27|1590.82
#2007-02-28|1550.14
#2007-03-01|1529.45
#2007-03-02|1542.35
#2007-03-05|1535.70
#2007-03-06|1537.07
#2007-03-07|1570.85
#2007-03-08|1573.10
#2007-03-09|1572.00
#2007-03-12|1585.53
#2007-03-13|1567.55
#2007-03-14|1533.21
#2007-03-15|1547.99
#2007-03-16|1565.36
#2007-03-19|1581.87
#2007-03-20|1580.96
#2007-03-21|1575.47
#2007-03-22|1592.91
#2007-03-23|1571.70
#2007-03-26|1574.91
#2007-03-27|1568.42
#2007-03-28|1582.21
#2007-03-29|1593.99
#2007-03-30|1597.66
#2007-04-02|1622.19
#2007-04-03|1642.30
#2007-04-04|1652.22
#2007-04-05|1666.71
#2007-04-06| .
#2007-04-09|1658.03
#2007-04-10|1674.14
#2007-04-11|1648.76
#2007-04-12|1657.64
#2007-04-13|1664.47
#2007-04-16|1678.83
#2007-04-17|1697.11
#2007-04-18|1708.83
#2007-04-19|1704.14
#2007-04-20|1706.82
#2007-04-23|1700.76
#2007-04-24|1701.89
#2007-04-25|1715.87
#2007-04-26|1698.78
#2007-04-27|1691.03
#2007-04-30|1699.38
#2007-05-01|1693.03
#2007-05-02|1694.45
#2007-05-03|1682.21
#2007-05-04|1693.87
#2007-05-07|1703.29
#2007-05-08|1692.87
#2007-05-09|1695.77
#2007-05-10|1675.31
#2007-05-11|1684.11
#2007-05-14|1680.41
#2007-05-15|1689.08
#2007-05-16|1683.22
#2007-05-17|1679.90
#2007-05-18|1688.89
#2007-05-21|1690.88
#2007-05-22|1686.13
#2007-05-23|1715.91
#2007-05-24|1694.38
#2007-05-25|1690.05
#2007-05-28| .
#2007-05-29|1689.45
#2007-05-30|1683.91
#2007-05-31|1697.60
#2007-06-01|1711.77
#2007-06-04|1711.72
#2007-06-05|1710.33
#2007-06-06|1691.36
#2007-06-07|1667.17
#2007-06-08|1636.69
#2007-06-11|1641.34
#2007-06-12|1642.06
#2007-06-13|1640.73
#2007-06-14|1643.91
#2007-06-15|1662.27
#2007-06-18|1651.31
#2007-06-19|1656.88
#2007-06-20|1654.84
#2007-06-21|1637.04
#2007-06-22|1628.54
#2007-06-25|1636.72
#2007-06-26|1627.22
#2007-06-27|1601.63
#2007-06-28|1630.92
#2007-06-29|1642.93
#2007-07-02|1646.40
#2007-07-03|1657.41
#2007-07-04| .
#2007-07-05|1640.21
#2007-07-06|1648.58
#2007-07-09|1646.17
#2007-07-10|1644.62
#2007-07-11|1657.22
#2007-07-12|1668.70
#2007-07-13|1661.37
#2007-07-16|1677.38
#2007-07-17|1669.24
#2007-07-18|1660.22
#2007-07-19|1667.18
#2007-07-20|1662.62
#2007-07-23|1658.94
#2007-07-24|1635.13
#2007-07-25|1602.54
#2007-07-26|1582.84
#2007-07-27|1565.90
#2007-07-30|1560.76
#2007-07-31|1581.23
#2007-08-01|1546.93
#2007-08-02|1577.76
#2007-08-03|1563.99
#2007-08-06|1560.78
#2007-08-07|1568.77
#2007-08-08|1586.75
#2007-08-09|1561.84
#2007-08-10|1525.15
#2007-08-13|1525.95
#2007-08-14|1515.82
#2007-08-15|1504.42
#2007-08-16|1471.11
#2007-08-17|1513.87
#2007-08-20|1516.19
#2007-08-21|1518.35
#2007-08-22|1549.78
#2007-08-23|1560.72
#2007-08-24|1582.75
#2007-08-27|1580.87
#2007-08-28|1571.75
#2007-08-29|1574.94
#2007-08-30|1585.14
#2007-08-31|1589.29
#2007-09-03| .
#2007-09-04|1572.22
#2007-09-05|1550.69
#2007-09-06|1566.14
#2007-09-07|1571.67
#2007-09-10|1614.51
#2007-09-11|1629.65
#2007-09-12|1640.14
#2007-09-13|1644.36
#2007-09-14|1631.90
#2007-09-17|1623.31
#2007-09-18|1653.32
#2007-09-19|1675.83
#2007-09-20|1683.13
#2007-09-21|1691.80
#2007-09-24|1695.08
#2007-09-25|1692.96
#2007-09-26|1715.63
#2007-09-27|1715.10
#2007-09-28|1715.94
#2007-10-01|1729.23
#2007-10-02|1708.82
#2007-10-03|1713.90
#2007-10-04|1718.09
#2007-10-05|1731.91
#2007-10-08|1716.67
#2007-10-09|1741.98
#2007-10-10|1747.95
#2007-10-11|1770.49
#2007-10-12|1763.39
#2007-10-15|1761.46
#2007-10-16|1753.64
#2007-10-17|1755.21
#2007-10-18|1765.42
#2007-10-19|1755.08
#2007-10-22|1716.76
#2007-10-23|1735.69
#2007-10-24|1741.63
#2007-10-25|1781.82
#2007-10-26|1800.10
#2007-10-29|1815.17
#2007-10-30|1818.62
#2007-10-31|1820.17
#2007-11-01|1806.97
#2007-11-02|1820.72
#2007-11-05|1827.78
#2007-11-06|1843.97
#2007-11-07|1853.24
#2007-11-08|1844.70
#2007-11-09|1819.88
#2007-11-12|1777.34
#2007-11-13|1776.81
#2007-11-14|1810.33
#2007-11-15|1818.65
#2007-11-16|1830.73
#2007-11-19|1813.66
#2007-11-20|1837.73
#2007-11-21|1837.57
#2007-11-22| .
#2007-11-23|1852.31
#2007-11-26|1853.23
#2007-11-27|1835.35
#2007-11-28|1847.02
#2007-11-29|1856.15
#2007-11-30|1850.76
#2007-12-03|1841.36
#2007-12-04|1853.37
#2007-12-05|1869.59
#2007-12-06|1881.27
#2007-12-07|1884.05
#2007-12-10|1878.44
#2007-12-11|1889.21
#2007-12-12|1881.75
#2007-12-13|1854.42
#2007-12-14|1843.26
#2007-12-17|1816.86
#2007-12-18|1815.79
#2007-12-19|1805.68
#2007-12-20|1798.84
#2007-12-21|1801.95
#2007-12-24|1805.96
#2007-12-25| .
#2007-12-26|1818.37
#2007-12-27|1832.33
#2007-12-28|1860.85
#2007-12-31|1850.22
#2008-01-01| .
#2008-01-02|1850.58
#2008-01-03|1879.75
#2008-01-04|1863.77
#2008-01-07|1880.85
#2008-01-08|1876.48
#2008-01-09|1873.94
#2008-01-10|1871.01
#2008-01-11|1844.98
#2008-01-14|1842.54
#2008-01-15|1844.29
#2008-01-16|1837.73
#2008-01-17|1817.31
#2008-01-18|1820.24
#2008-01-21| .
#2008-01-22|1680.11
#2008-01-23|1594.74
#2008-01-24|1674.21
#2008-01-25|1708.93
#2008-01-28|1701.37
#2008-01-29|1711.11
#2008-01-30|1703.16
#2008-01-31|1734.91
#2008-02-01|1747.82
#2008-02-04|1753.77
#2008-02-05|1693.86
#2008-02-06|1720.83
#2008-02-07|1683.40
#2008-02-08|1695.37
#2008-02-11|1692.77
#2008-02-12|1729.61
#2008-02-13|1723.22
#2008-02-14|1728.01
#2008-02-15|1709.05
#2008-02-18| .
#2008-02-19|1743.19
#2008-02-20|1699.27
#2008-02-21|1714.84
#2008-02-22|1707.69
#2008-02-25|1718.57
#2008-02-26|1725.44
#2008-02-27|1763.94
#2008-02-28|1758.63
#2008-02-29|1735.63
#2008-03-03|1718.23
#2008-03-04|1713.29
#2008-03-05|1723.33
#2008-03-06|1738.61
#2008-03-07|1703.77
#2008-03-10|1705.96
#2008-03-11|1729.17
#2008-03-12|1744.48
#2008-03-13|1710.69
#2008-03-14|1676.62
#2008-03-17|1658.62
#2008-03-18|1695.39
#2008-03-19|1649.20
#2008-03-20|1588.85
#2008-03-21| .
#2008-03-24|1586.58
#2008-03-25|1635.68
#2008-03-26|1658.12
#2008-03-27|1695.80
#2008-03-28|1676.91
#2008-03-31|1687.80
#2008-04-01|1679.35
#2008-04-02|1702.13
#2008-04-03|1708.77
#2008-04-04|1745.59
#2008-04-07|1723.99
#2008-04-08|1728.04
#2008-04-09|1721.21
#2008-04-10|1744.36
#2008-04-11|1733.77
#2008-04-14|1714.11
#2008-04-15|1721.82
#2008-04-16|1757.34
#2008-04-17|1747.30
#2008-04-18|1748.65
#2008-04-21|1758.32
#2008-04-22|1745.04
#2008-04-23|1732.48
#2008-04-24|1720.63
#2008-04-25|1727.13
#2008-04-28|1733.96
#2008-04-29|1733.47
#2008-04-30|1715.76
#2008-05-01|1702.70
#2008-05-02|1712.97
#2008-05-05|1718.40
#2008-05-06|1712.67
#2008-05-07|1703.99
#2008-05-08|1690.99
#2008-05-09|1676.06
#2008-05-12|1702.19
#2008-05-13|1698.39
#2008-05-14|1714.60
#2008-05-15|1721.86
#2008-05-16|1732.91
#2008-05-19|1765.41
#2008-05-20|1762.80
#2008-05-21|1778.82
#2008-05-22|1803.86
#2008-05-23|1794.86
#2008-05-26| .
#2008-05-27|1792.55
#2008-05-28|1779.07
#2008-05-29|1769.43
#2008-05-30|1789.20
#2008-06-02|1774.41
#2008-06-03|1784.80
#2008-06-04|1765.56
#2008-06-05|1776.62
#2008-06-06|1778.51
#2008-06-09|1787.83
#2008-06-10|1729.44
#2008-06-11|1700.16
#2008-06-12|1694.02
#2008-06-13|1679.84
#2008-06-16|1683.67
#2008-06-17|1690.77
#2008-06-18|1683.11
#2008-06-19|1680.69
#2008-06-20|1669.66
#2008-06-23|1640.57
#2008-06-24|1629.38
#2008-06-25|1635.05
#2008-06-26|1633.77
#2008-06-27|1623.03
#2008-06-30|1618.88
#2008-07-01|1595.27
#2008-07-02|1613.26
#2008-07-03|1595.95
#2008-07-04| .
#2008-07-07|1617.09
#2008-07-08|1600.49
#2008-07-09|1602.87
#2008-07-10|1576.81
#2008-07-11|1549.95
#2008-07-14|1520.96
#2008-07-15|1498.81
#2008-07-16|1485.19
#2008-07-17|1507.20
#2008-07-18|1527.50
#2008-07-21|1547.58
#2008-07-22|1575.41
#2008-07-23|1548.60
#2008-07-24|1541.92
#2008-07-25|1575.28
#2008-07-28|1573.37
#2008-07-29|1558.56
#2008-07-30|1576.77
#2008-07-31|1572.59
#2008-08-01|1586.52
#2008-08-04|1585.90
#2008-08-05|1596.06
#2008-08-06|1607.30
#2008-08-07|1613.45
#2008-08-08|1583.93
#2008-08-11|1581.78
#2008-08-12|1566.55
#2008-08-13|1549.30
#2008-08-14|1539.30
#2008-08-15|1517.81
#2008-08-18|1530.09
#2008-08-19|1515.14
#2008-08-20|1520.68
#2008-08-21|1520.77
#2008-08-22|1519.23
#2008-08-25|1518.88
#2008-08-26|1510.63
#2008-08-27|1515.81
#2008-08-28|1537.36
#2008-08-29|1540.98
#2008-09-01| .
#2008-09-02|1526.03
#2008-09-03|1501.59
#2008-09-04|1457.40
#2008-09-05|1407.07
#2008-09-08|1433.88
#2008-09-09|1389.72
#2008-09-10|1368.28
#2008-09-11|1360.04
#2008-09-12|1417.79
#2008-09-15|1370.31
#2008-09-16|1347.77
#2008-09-17|1355.45
#2008-09-18|1335.25
#2008-09-19|1416.69
#2008-09-22|1431.71
#2008-09-23|1439.24
#2008-09-24|1433.90
#2008-09-25|1469.64
#2008-09-26|1448.67
#2008-09-29|1387.26
#2008-09-30|1372.60
#2008-10-01|1375.19
#2008-10-02|1347.54
#2008-10-03|1367.80
#2008-10-06|1244.26
#2008-10-07|1278.08
#2008-10-08|1237.41
#2008-10-09|1147.89
#2008-10-10|1051.13
#2008-10-13|1217.86
#2008-10-14|1287.02
#2008-10-15|1190.75
#2008-10-16|1122.31
#2008-10-17|1166.63
#2008-10-20|1202.63
#2008-10-21|1150.71
#2008-10-22|1104.78
#2008-10-23|1138.85
#2008-10-24|1085.39
#2008-10-27|1013.17
#2008-10-28|1039.51
#2008-10-29|1131.67
#2008-10-30|1126.67
#2008-10-31|1108.68
#2008-11-03|1138.45
#2008-11-04|1223.70
#2008-11-05|1226.23
#2008-11-06|1144.73
#2008-11-07|1172.16
#2008-11-10|1167.47
#2008-11-11|1115.61
#2008-11-12|1087.48
#2008-11-13|1086.74
#2008-11-14|1126.42
#2008-11-17|1106.39
#2008-11-18|1116.21
#2008-11-19|1104.84
#2008-11-20|1080.04
#2008-11-21|1063.26
#2008-11-24|1144.53
#2008-11-25|1134.87
#2008-11-26|1114.80
#2008-11-27| .
#2008-11-28|1080.38
#2008-12-01| 985.80
#2008-12-02| 997.47
#2008-12-03|1016.72
#2008-12-04| 987.78
#2008-12-05| 936.86
#2008-12-08| 988.73
#2008-12-09| 992.15
#2008-12-10|1014.12
#2008-12-11|1042.68
#2008-12-12|1014.51
#2008-12-15|1035.58
#2008-12-16|1035.81
#2008-12-17|1098.28
#2008-12-18|1141.84
#2008-12-19|1100.29
#2008-12-22|1081.87
#2008-12-23|1087.62
#2008-12-24|1091.09
#2008-12-25| .
#2008-12-26|1096.36
#2008-12-29|1110.44
#2008-12-30|1124.69
#2008-12-31|1105.29
#2009-01-01| .
#2009-01-02|1136.70
#2009-01-05|1137.55
#2009-01-06|1108.21
#2009-01-07|1110.81
#2009-01-08|1108.11
#2009-01-09|1069.35
#2009-01-12|1044.51
#2009-01-13|1024.11
#2009-01-14|1005.06
#2009-01-15|1001.04
#2009-01-16|1021.20
#2009-01-19| .
#2009-01-20|1009.47
#2009-01-21| 993.28
#2009-01-22| 983.35
#2009-01-23| 973.21
#2009-01-26|1026.48
#2009-01-27|1021.23
#2009-01-28|1033.07
#2009-01-29|1017.43
#2009-01-30|1005.27
#2009-02-02| 983.64
#2009-02-03|1037.07
#2009-02-04|1060.57
#2009-02-05|1063.22
#2009-02-06|1071.90
#2009-02-09|1083.99
#2009-02-10|1063.08
#2009-02-11|1045.37
#2009-02-12|1015.42
#2009-02-13|1009.58
#2009-02-16| .
#2009-02-17| 988.09
#2009-02-18| 978.72
#2009-02-19| 997.92
#2009-02-20| 970.12
#2009-02-23| 987.84
#2009-02-24| 977.96
#2009-02-25| 961.64
#2009-02-26| 969.83
#2009-02-27| 917.81
#2009-03-02| 854.31
#2009-03-03| 841.02
#2009-03-04| 851.15
#2009-03-05| 840.35
#2009-03-06| 820.56
#2009-03-09| 792.86
#2009-03-10| 827.22
#2009-03-11| 802.80
#2009-03-12| 849.70
#2009-03-13| 810.08
#2009-03-16| 842.64
#2009-03-17| 836.88
#2009-03-18| 843.51
#2009-03-19| 885.46
#2009-03-20| 916.81
#2009-03-23| 937.51
#2009-03-24| 934.44
#2009-03-25| 951.01
#2009-03-26| 944.56
#2009-03-27| 922.90
#2009-03-30| 876.52
#2009-03-31| 902.19
#2009-04-01| 892.21
#2009-04-02| 930.30
#2009-04-03| 901.79
#2009-04-06| 903.51
#2009-04-07| 900.68
#2009-04-08| 927.49
#2009-04-09| 931.50
#2009-04-10| .
#2009-04-13| 939.40
#2009-04-14| 944.79
#2009-04-15| 923.82
#2009-04-16| 930.27
#2009-04-17| 930.80
#2009-04-20| 891.54
#2009-04-21| 904.54
#2009-04-22| 918.61
#2009-04-23| 915.54
#2009-04-24| 949.97
#2009-04-27| 957.17
#2009-04-28| 940.75
#2009-04-29| 973.30
#2009-04-30| 987.84
#2009-05-01| 987.99
#2009-05-04|1025.55
#2009-05-05|1016.75
#2009-05-06|1022.29
#2009-05-07|1025.05
#2009-05-08|1045.28
#2009-05-11|1040.90
#2009-05-12|1058.96
#2009-05-13|1037.75
#2009-05-14|1034.65
#2009-05-15|1039.73
#2009-05-18|1054.50
#2009-05-19|1057.67
#2009-05-20|1082.48
#2009-05-21|1064.59
#2009-05-22|1091.36
#2009-05-25| .
#2009-05-26|1106.65
#2009-05-27|1118.11
#2009-05-28|1112.61
#2009-05-29|1082.90
#2009-06-01|1098.27
#2009-06-02|1112.19
#2009-06-03|1080.18
#2009-06-04|1065.97
#2009-06-05|1049.76
#2009-06-08|1007.60
#2009-06-09|1059.27
#2009-06-10|1054.95
#2009-06-11|1067.94
#2009-06-12|1067.72
#2009-06-15|1048.88
#2009-06-16|1059.59
#2009-06-17|1048.56
#2009-06-18|1065.99
#2009-06-19|1100.73
#2009-06-22|1051.23
#2009-06-23|1062.84
#2009-06-24|1084.82
#2009-06-25|1074.47
#2009-06-26|1075.35
#2009-06-29|1085.81
#2009-06-30|1075.14
#2009-07-01|1093.36
#2009-07-02|1072.52
#2009-07-03| .
#2009-07-06|1046.25
#2009-07-07|1023.63
#2009-07-08|1010.02
#2009-07-09|1029.46
#2009-07-10|1009.67
#2009-07-13|1028.49
#2009-07-14|1028.34
#2009-07-15|1073.61
#2009-07-16|1069.54
#2009-07-17|1072.14
#2009-07-20|1086.47
#2009-07-21|1099.51
#2009-07-22|1108.74
#2009-07-23|1130.78
#2009-07-24|1121.53
#2009-07-27|1130.60
#2009-07-28|1115.30
#2009-07-29|1119.86
#2009-07-30|1140.24
#2009-07-31|1160.70
#2009-08-03|1184.00
#2009-08-04|1189.44
#2009-08-05|1173.67
#2009-08-06|1176.76
#2009-08-07|1179.72
#2009-08-10|1179.36
#2009-08-11|1174.02
#2009-08-12|1205.67
#2009-08-13|1213.88
#2009-08-14|1201.19
#2009-08-17|1166.96
#2009-08-18|1188.83
#2009-08-19|1202.02
#2009-08-20|1212.74
#2009-08-21|1251.67
#2009-08-24|1264.92
#2009-08-25|1268.47
#2009-08-26|1250.27
#2009-08-27|1250.66
#2009-08-28|1258.83
#2009-08-31|1255.46
#2009-09-01|1225.86
#2009-09-02|1223.64
#2009-09-03|1230.00
#2009-09-04|1233.20
#2009-09-07| .
#2009-09-08|1263.16
#2009-09-09|1288.20
#2009-09-10|1292.01
#2009-09-11|1300.39
#2009-09-14|1306.77
#2009-09-15|1310.81
#2009-09-16|1337.31
#2009-09-17|1343.36
#2009-09-18|1350.02
#2009-09-21|1337.71
#2009-09-22|1353.27
#2009-09-23|1350.03
#2009-09-24|1333.13
#2009-09-25|1324.44
#2009-09-28|1342.94
#2009-09-29|1325.70
#2009-09-30|1337.50
#2009-10-01|1307.02
#2009-10-02|1295.77
#2009-10-05|1300.59
#2009-10-06|1344.03
#2009-10-07|1329.40
#2009-10-08|1342.83
#2009-10-09|1344.63
#2009-10-12|1357.00
#2009-10-13|1347.79
#2009-10-14|1352.91
#2009-10-15|1347.47
#2009-10-16|1335.15
#2009-10-19|1348.72
#2009-10-20|1343.87
#2009-10-21|1350.06
#2009-10-22|1349.46
#2009-10-23|1333.66
#2009-10-26|1322.45
#2009-10-27|1313.48
#2009-10-28|1291.28
#2009-10-29|1311.07
#2009-10-30|1282.39
#2009-11-02|1302.52
#2009-11-03|1279.28
#2009-11-04|1296.12
#2009-11-05|1309.09
#2009-11-06|1299.38
#2009-11-09|1331.97
#2009-11-10|1344.58
#2009-11-11|1353.83
#2009-11-12|1344.88
#2009-11-13|1346.34
#2009-11-16|1372.52
#2009-11-17|1353.38
#2009-11-18|1373.25
#2009-11-19|1350.94
#2009-11-20|1332.26
#2009-11-23|1354.70
#2009-11-24|1336.93
#2009-11-25|1354.37
#2009-11-26| .
#2009-11-27|1323.36
#2009-11-30|1316.30
#2009-12-01|1349.00
#2009-12-02|1355.63
#2009-12-03|1353.63
#2009-12-04|1351.36
#2009-12-07|1343.80
#2009-12-08|1317.60
#2009-12-09|1313.75
#2009-12-10|1314.31
#2009-12-11|1315.11
#2009-12-14|1323.40
#2009-12-15|1307.65
#2009-12-16|1313.36
#2009-12-17|1281.68
#2009-12-18|1272.29
#2009-12-21|1275.01
#2009-12-22|1287.40
#2009-12-23|1297.42
#2009-12-24|1299.64
#2009-12-25| .
#2009-12-28|1301.50
#2009-12-29|1302.43
#2009-12-30|1290.48
#2009-12-31|1294.68
#2010-01-01| .
#2010-01-04|1307.99
#2010-01-05|1302.09
#2010-01-06|1313.30
#2010-01-07|1313.88
#2010-01-08|1318.64
#2010-01-11|1337.26
#2010-01-12|1335.78
#2010-01-13|1330.89
#2010-01-14|1326.45
#2010-01-15|1299.64
#2010-01-18| .
#2010-01-19|1299.44
#2010-01-20|1254.96
#2010-01-21|1246.78
#2010-01-22|1251.16
#2010-01-25|1247.59
#2010-01-26|1249.29
#2010-01-27|1238.07
#2010-01-28|1216.47
#2010-01-29|1215.08
#2010-02-01|1218.70
#2010-02-02|1231.03
#2010-02-03|1220.17
#2010-02-04|1184.86
#2010-02-05|1152.44
#2010-02-08|1162.78
#2010-02-09|1157.48
#2010-02-10|1170.45
#2010-02-11|1155.94
#2010-02-12|1167.48
#2010-02-15| .
#2010-02-16|1187.98
#2010-02-17|1195.58
#2010-02-18|1200.41
#2010-02-19|1195.44
#2010-02-22|1203.38
#2010-02-23|1193.49
#2010-02-24|1206.63
#2010-02-25|1180.46
#2010-02-26|1212.32
#2010-03-01|1207.97
#2010-03-02|1221.04
#2010-03-03|1235.89
#2010-03-04|1225.54
#2010-03-05|1240.10
#2010-03-08|1254.42
#2010-03-09|1250.66
#2010-03-10|1263.10
#2010-03-11|1268.83
#2010-03-12|1273.85
#2010-03-15|1263.96
#2010-03-16|1285.19
#2010-03-17|1289.43
#2010-03-18|1259.47
#2010-03-19|1255.27
#2010-03-22|1248.97
#2010-03-23|1257.74
#2010-03-24|1238.40
#2010-03-25|1245.13
#2010-03-26|1243.81
#2010-03-29|1265.22
#2010-03-30|1260.10
#2010-03-31|1261.56
#2010-04-01|1272.68
#2010-04-02| .
#2010-04-05|1269.76
#2010-04-06|1260.03
#2010-04-07|1248.03
#2010-04-08|1239.81
#2010-04-09|1263.33
#2010-04-12|1280.48
#2010-04-13|1266.12
#2010-04-14|1275.78
#2010-04-15|1284.30
#2010-04-16|1266.55
#2010-04-19|1257.57
#2010-04-20|1268.34
#2010-04-21|1252.79
#2010-04-22|1230.23
#2010-04-23|1234.30
#2010-04-26|1231.10
#2010-04-27|1208.30
#2010-04-28|1168.30
#2010-04-29|1177.46
#2010-04-30|1182.43
#2010-05-03|1177.17
#2010-05-04|1132.74
#2010-05-05|1104.13
#2010-05-06|1064.63
#2010-05-07|1025.59
#2010-05-10|1109.15
#2010-05-11|1092.38
#2010-05-12|1105.94
#2010-05-13|1085.53
#2010-05-14|1025.12
#2010-05-17|1019.50
#2010-05-18|1047.72
#2010-05-19|1024.95
#2010-05-20|1010.55
#2010-05-21|1029.14
#2010-05-24|1018.72
#2010-05-25| 989.13
#2010-05-26|1005.74
#2010-05-27|1042.48
#2010-05-28|1047.93
#2010-05-31| .
#2010-06-01|1047.40
#2010-06-02|1032.53
#2010-06-03|1052.50
#2010-06-04|1009.79
#2010-06-07| 993.69
#2010-06-08| 990.61
#2010-06-09|1017.80
#2010-06-10|1036.55
#2010-06-11|1048.02
#2010-06-14|1080.52
#2010-06-15|1093.51
#2010-06-16|1101.03
#2010-06-17|1106.95
#2010-06-18|1108.37
#2010-06-21|1108.70
#2010-06-22|1091.38
#2010-06-23|1073.66
#2010-06-24|1054.90
#2010-06-25|1039.93
#2010-06-28|1048.46
#2010-06-29|1005.56
#2010-06-30|1008.77
#2010-07-01|1018.63
#2010-07-02|1039.13
#2010-07-05| .
#2010-07-06|1053.10
#2010-07-07|1078.77
#2010-07-08|1091.34
#2010-07-09|1090.61
#2010-07-12|1088.21
#2010-07-13|1110.07
#2010-07-14|1118.00
#2010-07-15|1120.57
#2010-07-16|1109.33
#2010-07-19|1112.74
#2010-07-20|1099.77
#2010-07-21|1098.89
#2010-07-22|1127.17
#2010-07-23|1114.43
#2010-07-26|1133.54
#2010-07-27|1139.25
#2010-07-28|1143.79
#2010-07-29|1154.95
#2010-07-30|1157.82
#2010-08-02|1191.49
#2010-08-03|1193.05
#2010-08-04|1197.15
#2010-08-05|1199.27
#2010-08-06|1192.60
#2010-08-09|1207.25
#2010-08-10|1188.42
#2010-08-11|1148.00
#2010-08-12|1154.76
#2010-08-13|1143.42
#2010-08-16|1146.47
#2010-08-17|1169.41
#2010-08-18|1158.42
#2010-08-19|1138.06
#2010-08-20|1111.77
#2010-08-23|1115.24
#2010-08-24|1108.49
#2010-08-25|1102.26
#2010-08-26|1112.61
#2010-08-27|1121.74
#2010-08-30|1115.84
#2010-08-31|1127.48
#2010-09-01|1160.89
#2010-09-02|1162.19
#2010-09-03|1171.53
#2010-09-06| .
#2010-09-07|1159.36
#2010-09-08|1170.55
#2010-09-09|1176.69
#2010-09-10|1175.60
#2010-09-13|1187.62
#2010-09-14|1196.66
#2010-09-15|1191.19
#2010-09-16|1190.55
#2010-09-17|1177.78
#2010-09-20|1199.14
#2010-09-21|1203.26
#2010-09-22|1210.43
#2010-09-23|1204.03
#2010-09-24|1229.48
#2010-09-27|1226.84
#2010-09-28|1236.76
#2010-09-29|1226.74
#2010-09-30|1243.85
#2010-10-01|1242.61
#2010-10-04|1225.16
#2010-10-05|1254.71
#2010-10-06|1259.70
#2010-10-07|1276.88
#2010-10-08|1274.19
#2010-10-11|1273.07
#2010-10-12|1258.14
#2010-10-13|1287.27
#2010-10-14|1301.98
#2010-10-15|1289.85
#2010-10-18|1294.56
#2010-10-19|1280.56
#2010-10-20|1300.28
#2010-10-21|1317.64
#2010-10-22|1312.41
#2010-10-25|1317.22
#2010-10-26|1310.45
#2010-10-27|1296.66
#2010-10-28|1323.75
#2010-10-29|1332.87
#2010-11-01|1324.84
#2010-11-02|1345.30
#2010-11-03|1334.09
#2010-11-04|1369.76
#2010-11-05|1338.91
#2010-11-08|1317.12
#2010-11-09|1332.15
#2010-11-10|1299.47
#2010-11-11|1289.85
#2010-11-12|1289.52
#2010-11-15|1287.17
#2010-11-16|1267.94
#2010-11-17|1274.70
#2010-11-18|1288.55
#2010-11-19|1291.37
#2010-11-22|1270.87
#2010-11-23|1231.77
#2010-11-24|1218.58
#2010-11-25| .
#2010-11-26|1192.26
#2010-11-29|1158.34
#2010-11-30|1139.78
#2010-12-01|1153.63
#2010-12-02|1176.08
#2010-12-03|1191.06
#2010-12-06|1178.30
#2010-12-07|1195.48
#2010-12-08|1191.16
#2010-12-09|1195.96
#2010-12-10|1200.98
#2010-12-13|1219.34
#2010-12-14|1223.18
#2010-12-15|1213.73
#2010-12-16|1204.61
#2010-12-17|1185.06
#2010-12-20|1193.64
#2010-12-21|1211.89
#2010-12-22|1209.27
#2010-12-23|1207.74
#2010-12-24| .
#2010-12-27|1200.91
#2010-12-28|1197.50
#2010-12-29|1200.50
#2010-12-30|1196.77
#2010-12-31|1208.80
#2011-01-03|1213.60
#2011-01-04|1216.21
#2011-01-05|1193.22
#2011-01-06|1188.25
#2011-01-07|1177.85
#2011-01-10|1151.28
#2011-01-11|1150.83
#2011-01-12|1190.06
#2011-01-13|1227.32
#2011-01-14|1237.91
#2011-01-17| .
#2011-01-18|1249.73
#2011-01-19|1284.46
#2011-01-20|1292.40
#2011-01-21|1315.65
#2011-01-24|1327.29
#2011-01-25|1319.53
#2011-01-26|1319.20
#2011-01-27|1335.83
#2011-01-28|1314.72
#2011-01-31|1330.89
#2011-02-01|1368.50
#2011-02-02|1360.80
#2011-02-03|1337.51
#2011-02-04|1337.51
#2011-02-07|1348.80
#2011-02-08|1365.32
#2011-02-09|1378.50
#2011-02-10|1371.50
#2011-02-11|1370.39
#2011-02-14|1363.32
#2011-02-15|1359.94
#2011-02-16|1373.27
#2011-02-17|1381.35
#2011-02-18|1376.16
#2011-02-21| .
#2011-02-22|1350.71
#2011-02-23|1353.99
#2011-02-24|1373.59
#2011-02-25|1381.52
#2011-02-28|1399.03
#2011-03-01|1387.46
#2011-03-02|1389.09
#2011-03-03|1388.84
#2011-03-04|1388.89
#2011-03-07|1391.80
#2011-03-08|1380.97
#2011-03-09|1391.12
#2011-03-10|1362.17
#2011-03-11|1358.43
#2011-03-14|1351.06
#2011-03-15|1338.06
#2011-03-16|1320.87
#2011-03-17|1349.91
#2011-03-18|1357.39
#2011-03-21|1383.00
#2011-03-22|1401.20
#2011-03-23|1405.19
#2011-03-24|1429.50
#2011-03-25|1417.99
#2011-03-28|1423.16
#2011-03-29|1438.78
#2011-03-30|1463.17
#2011-03-31|1469.45
#2011-04-01|1476.97
#2011-04-04|1500.93
#2011-04-05|1514.13
#2011-04-06|1526.11
#2011-04-07|1503.81
#2011-04-08|1540.03
#2011-04-11|1541.25
#2011-04-12|1530.08
#2011-04-13|1554.15
#2011-04-14|1537.72
#2011-04-15|1544.01
#2011-04-18|1483.65
#2011-04-19|1504.34
#2011-04-20|1552.11
#2011-04-21|1570.61
#2011-04-22| .
#2011-04-25|1569.48
#2011-04-26|1582.19
#2011-04-27|1601.16
#2011-04-28|1639.37
#2011-04-29|1636.24
#2011-05-02|1645.35
#2011-05-03|1634.21
#2011-05-04|1619.41
#2011-05-05|1582.27
#2011-05-06|1565.31
#2011-05-09|1525.42
#2011-05-10|1557.23
#2011-05-11|1565.55
#2011-05-12|1536.26
#2011-05-13|1545.28
#2011-05-16|1541.50
#2011-05-17|1518.35
#2011-05-18|1536.53
#2011-05-19|1547.87
#2011-05-20|1519.38
#2011-05-23|1493.33
#2011-05-24|1506.33
#2011-05-25|1509.65
#2011-05-26|1520.20
#2011-05-27|1541.47
#2011-05-30| .
#2011-05-31|1573.75
#2011-06-01|1572.62
#2011-06-02|1573.35
#2011-06-03|1577.72
#2011-06-06|1556.32
#2011-06-07|1570.34
#2011-06-08|1540.89
#2011-06-09|1546.19
#2011-06-10|1509.64
#2011-06-13|1513.24
#2011-06-14|1533.77
#2011-06-15|1494.49
#2011-06-16|1485.51
#2011-06-17|1500.25
#2011-06-20|1471.39
#2011-06-21|1490.12
#2011-06-22|1507.38
#2011-06-23|1451.37
#2011-06-24|1451.37
#2011-06-27|1474.31
#2011-06-28|1492.48
#2011-06-29|1519.36
#2011-06-30|1547.12
#2011-07-01|1548.27
#2011-07-04| .
#2011-07-05|1509.36
#2011-07-06|1485.22
#2011-07-07|1510.21
#2011-07-08|1464.62
#2011-07-11|1388.19
#2011-07-12|1376.53
#2011-07-13|1415.20
#2011-07-14|1397.02
#2011-07-15|1374.27
#2011-07-18|1344.18
#2011-07-19|1380.12
#2011-07-20|1412.80
#2011-07-21|1451.20
#2011-07-22|1459.72
#2011-07-25|1445.09
#2011-07-26|1458.81
#2011-07-27|1413.10
#2011-07-28|1406.82
#2011-07-29|1405.40
#2011-08-01|1337.11
#2011-08-02|1340.18
#2011-08-03|1333.32
#2011-08-04|1280.78
#2011-08-05|1256.51
#2011-08-08|1249.66
#2011-08-09|1248.31
#2011-08-10|1180.53
#2011-08-11|1228.39
#2011-08-12|1259.25
#2011-08-15|1279.62
#2011-08-16|1199.68
#2011-08-17|1221.34
#2011-08-18|1155.28
#2011-08-19|1147.92
#2011-08-22|1166.27
#2011-08-23|1155.54
#2011-08-24|1182.94
#2011-08-25|1162.21
#2011-08-26|1150.90
#2011-08-29|1197.27
#2011-08-30|1169.14
#2011-08-31|1196.04
#2011-09-01|1193.49
#2011-09-02|1152.58
#2011-09-05| .
#2011-09-06|1077.14
#2011-09-07|1110.67
#2011-09-08|1112.95
#2011-09-09|1042.61
#2011-09-12|1005.16
#2011-09-13|1019.40
#2011-09-14|1047.70
#2011-09-15|1089.65
#2011-09-16|1096.90
#2011-09-19|1057.38
#2011-09-20|1087.21
#2011-09-21|1070.19
#2011-09-22|1010.08
#2011-09-23|1013.50
#2011-09-26|1041.49
#2011-09-27|1112.87
#2011-09-28|1116.22
#2011-09-29|1138.33
#2011-09-30|1114.17
#2011-10-03|1097.58
#2011-10-04|1083.76
#2011-10-05|1108.55
#2011-10-06|1143.39
#2011-10-07|1166.41
#2011-10-10|1201.92
#2011-10-11|1179.06
#2011-10-12|1216.21
#2011-10-13|1186.35
#2011-10-14|1222.75
#2011-10-17|1190.83
#2011-10-18|1169.85
#2011-10-19|1198.36
#2011-10-20|1164.35
#2011-10-21|1192.36
#2011-10-24|1192.04
#2011-10-25|1173.15
#2011-10-26|1163.88
#2011-10-27|1244.22
#2011-10-28|1223.71
#2011-10-31|1182.92
#2011-11-01|1109.33
#2011-11-02|1127.95
#2011-11-03|1155.53
#2011-11-04|1136.07
#2011-11-07|1143.86
#2011-11-08|1147.95
#2011-11-09|1079.68
#2011-11-10|1088.11
#2011-11-11|1131.34
#2011-11-14|1099.71
#2011-11-15|1077.39
#2011-11-16|1083.74
#2011-11-17|1075.54
#2011-11-18|1079.83
#2011-11-21|1025.49
#2011-11-22|1025.51
#2011-11-23| 997.71
#2011-11-24| .
#2011-11-25| 982.27
#2011-11-28|1027.10
#2011-11-29|1037.87
#2011-11-30|1088.83
#2011-12-01|1085.09
#2011-12-02|1082.17
#2011-12-05|1111.08
#2011-12-06|1094.53
#2011-12-07|1084.27
#2011-12-08|1052.79
#2011-12-09|1076.70
#2011-12-12|1031.82
#2011-12-13|1011.19
#2011-12-14| 977.40
#2011-12-15| 995.46
#2011-12-16|1006.43
#2011-12-19|1004.58
#2011-12-20|1017.00
#2011-12-21|1004.53
#2011-12-22|1019.62
#2011-12-23|1027.78
#2011-12-26| .
#2011-12-27|1027.33
#2011-12-28|1011.33
#2011-12-29|1021.90
#2011-12-30|1040.77
#2012-01-02| .
#2012-01-03|1080.80
#2012-01-04|1051.25
#2012-01-05|1012.91
#2012-01-06|1006.83
#2012-01-09|1001.04
#2012-01-10|1024.64
#2012-01-11|1005.74
#2012-01-12|1025.73
#2012-01-13|1002.00
#2012-01-16| .
#2012-01-17|1032.69
#2012-01-18|1027.48
#2012-01-19|1014.14
#2012-01-20|1009.92
#2012-01-23|1011.49
#2012-01-24|1026.35
#2012-01-25|1018.14
#2012-01-26|1057.16
#2012-01-27|1052.28
#2012-01-30|1048.79
#2012-01-31|1050.12
#2012-02-01|1063.47
#2012-02-02|1048.58
#2012-02-03|1046.81
#2012-02-06|1046.27
#2012-02-07|1064.34
#2012-02-08|1102.82
#2012-02-09|1103.57
#2012-02-10|1088.73
#2012-02-13|1099.43
#2012-02-14|1103.17
#2012-02-15|1086.55
#2012-02-16|1046.70
#2012-02-17|1046.90
#2012-02-20| .
#2012-02-21|1063.71
#2012-02-22|1049.33
#2012-02-23|1055.13
#2012-02-24|1072.50
#2012-02-27|1062.78
#2012-02-28|1066.66
#2012-02-29|1059.85
#2012-03-01|1083.76
#2012-03-02|1078.53
#2012-03-05|1079.79
#2012-03-06|1046.41
#2012-03-07|1045.30
#2012-03-08|1024.86
#2012-03-09| 998.83
#2012-03-12| 995.97
#2012-03-13|1008.37
#2012-03-14| 998.83
#2012-03-15|1002.82
#2012-03-16|1008.32
#2012-03-19|1016.97
#2012-03-20|1017.74
#2012-03-21|1009.67
#2012-03-22|1003.12
#2012-03-23|1006.88
#2012-03-26|1016.18
#2012-03-27|1016.51
#2012-03-28|1008.49
#2012-03-29| 981.29
#2012-03-30| 987.91
#2012-04-02| 978.67
#2012-04-03| 969.73
#2012-04-04| 937.66
#2012-04-05| 927.11
#2012-04-06| .
#2012-04-09| 927.64
#2012-04-10| 898.90
#2012-04-11| 906.93
#2012-04-12| 910.27
#2012-04-13| 881.91
#2012-04-16| 881.19
#2012-04-17| 905.89
#2012-04-18| 882.73
#2012-04-19| 875.67
#2012-04-20| 902.51
#2012-04-23| 876.12
#2012-04-24| 902.32
#2012-04-25| 910.89
#2012-04-26| 908.59
#2012-04-27| 921.10
#2012-04-30| 907.61
#2012-05-01| 906.89
#2012-05-02| 877.54
#2012-05-03| 877.10
#2012-05-04| 875.51
#2012-05-07| 895.53
#2012-05-08| 876.84
#2012-05-09| 865.14
#2012-05-10| 886.34
#2012-05-11| 891.69
#2012-05-14| 863.72
#2012-05-15| 838.00
#2012-05-16| 832.17
#2012-05-17| 818.60
#2012-05-18| 829.10
#2012-05-21| 827.65
#2012-05-22| 838.54
#2012-05-23| 808.80
#2012-05-24| 828.73
#2012-05-25| 829.72
#2012-05-28| .
#2012-05-29| 816.42
#2012-05-30| 792.30
#2012-05-31| 791.72
#2012-06-01| 787.07
#2012-06-04| 808.79
#2012-06-05| 799.58
#2012-06-06| 815.73
#2012-06-07| 818.80
#2012-06-08| 831.75
#2012-06-11| 813.17
#2012-06-12| 810.39
#2012-06-13| 810.05
#2012-06-14| 829.86
#2012-06-15| 852.40
#2012-06-18| 822.15
#2012-06-19| 845.93
#2012-06-20| 864.25
#2012-06-21| 863.29
#2012-06-22| 868.31
#2012-06-25| 839.65
#2012-06-26| 837.60
#2012-06-27| 855.63
#2012-06-28| 860.96
#2012-06-29| 917.30
#2012-07-02| 909.80
#2012-07-03| 902.82
#2012-07-04| .
#2012-07-05| 867.48
#2012-07-06| 858.49
#2012-07-09| 856.65
#2012-07-10| 852.97
#2012-07-11| 857.00
#2012-07-12| 832.98
#2012-07-13| 848.78
#2012-07-16| 845.17
#2012-07-17| 838.18
#2012-07-18| 825.93
#2012-07-19| 823.45
#2012-07-20| 785.23
#2012-07-23| 757.79
#2012-07-24| 725.55
#2012-07-25| 731.17
#2012-07-26| 779.73
#2012-07-27| 802.72
#2012-07-30| 816.26
#2012-07-31| 821.10
#2012-08-01| 821.64
#2012-08-02| 772.75
#2012-08-03| 826.75
#2012-08-06| 847.22
#2012-08-07| 867.76
#2012-08-08| 859.79
#2012-08-09| 853.85
#2012-08-10| 850.26
#2012-08-13| 856.70
#2012-08-14| 861.15
#2012-08-15| 858.39
#2012-08-16| 882.98
#2012-08-17| 886.19
#2012-08-20| 884.69
#2012-08-21| 904.75
#2012-08-22| 892.88
#2012-08-23| 893.45
#2012-08-24| 895.76
#2012-08-27| 898.93
#2012-08-28| 905.89
#2012-08-29| 901.13
#2012-08-30| 895.81
#2012-08-31| 921.11
#2012-09-03| .
#2012-09-04| 928.85
#2012-09-05| 927.77
#2012-09-06| 962.20
#2012-09-07|1001.51
#2012-09-10| 997.91
#2012-09-11|1017.07
#2012-09-12|1039.57
#2012-09-13|1037.29
#2012-09-14|1074.57
#2012-09-17|1067.99
#2012-09-18|1042.63
#2012-09-19|1052.48
#2012-09-20|1041.94
#2012-09-21|1049.12
#2012-09-24|1051.04
#2012-09-25|1042.69
#2012-09-26|1000.39
#2012-09-27|1003.54
#2012-09-28| 979.76
#2012-10-01| 996.65
#2012-10-02|1000.78
#2012-10-03| 999.82
#2012-10-04|1005.75
#2012-10-05|1027.75
#2012-10-08|1002.44
#2012-10-09| 987.22
#2012-10-10| 980.09
#2012-10-11| 989.46
#2012-10-12| 990.78
#2012-10-15| 996.61
#2012-10-16|1018.83
#2012-10-17|1032.59
#2012-10-18|1031.95
#2012-10-19|1015.72
#2012-10-22|1014.15
#2012-10-23| 990.41
#2012-10-24| 997.30
#2012-10-25| 988.46
#2012-10-26| 994.56
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 989.87
#2012-11-01| 993.71
#2012-11-02| 977.30
#2012-11-05| 961.08
#2012-11-06| 969.29
#2012-11-07| 955.08
#2012-11-08| 951.18
#2012-11-09| 950.65
#2012-11-12| 948.46
#2012-11-13| 945.43
#2012-11-14| 956.25
#2012-11-15| 950.67
#2012-11-16| 930.01
#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|1064.28
#2012-12-28|1060.80
#2012-12-31|1057.84
#2013-01-01|1057.84
#2013-01-02|1087.14
#2013-01-03|1071.06
#2013-01-04|1070.19
#2013-01-07|1062.03
#2013-01-08|1056.85
#2013-01-09|1073.87
#2013-01-10|1085.29
#2013-01-11|1096.05
#2013-01-14|1097.49
#2013-01-15|1112.54
#2013-01-16|1107.10
#2013-01-17|1122.56
#2013-01-18|1112.50
#2013-01-21|1124.58
#2013-01-22|1126.66
#2013-01-23|1127.57
#2013-01-24|1133.96
#2013-01-25|1144.78
#2013-01-28|1149.59
#2013-01-29|1154.26
#2013-01-30|1152.42
#2013-01-31|1155.64
#2013-02-01|1157.61
#2013-02-04|1110.06
#2013-02-05|1121.68
#2013-02-06|1122.45
#2013-02-07|1098.54
#2013-02-08|1103.74
#2013-02-11|1105.78
#2013-02-12|1125.49
#2013-02-13|1124.99
#2013-02-14|1100.92
#2013-02-15|1094.68
#2013-02-18|1094.54
#2013-02-19|1111.40
#2013-02-20|1103.74
#2013-02-21|1056.67
#2013-02-22|1074.41
#2013-02-25|1082.64
#2013-02-26|1019.00
#2013-02-27|1033.71
#2013-02-28|1042.19
#2013-03-01|1013.20
#2013-03-04|1022.62
#2013-03-05|1040.18
#2013-03-06|1029.14
#2013-03-07|1042.22
#2013-03-08|1050.90
#2013-03-11| .
#2013-03-12|1033.05
#2013-03-13| 991.68
#2013-03-14|1005.50
#2013-03-15|1009.55
#2013-03-18|1006.46
#2013-03-19| 995.70
#2013-03-20|1017.99
#2013-03-21|1018.12
#2013-03-22|1032.57
#2013-03-25|1000.66
#2013-03-26| 987.71
#2013-03-27| 975.05
#2013-03-28| 975.97
#2013-03-29| .
#2013-04-01| 976.42
#2013-04-02| 993.55
#2013-04-03| 975.72
#2013-04-04| 978.88
#2013-04-05|1006.27
#2013-04-08|1007.43
#2013-04-09|1023.51
#2013-04-10|1051.45
#2013-04-11|1059.45
#2013-04-12|1044.72
#2013-04-15|1039.79
#2013-04-16|1040.04
#2013-04-17|1029.83
#2013-04-18|1042.36
#2013-04-19|1052.89
#2013-04-22|1072.95
#2013-04-23|1097.91
#2013-04-24|1099.22
#2013-04-25|1108.39
#2013-04-26|1099.31
#2013-04-29|1135.61
#2013-04-30|1130.64
#2013-05-01|1131.41
#2013-05-02|1122.24
#2013-05-03|1133.14
#2013-05-06|1127.55
#2013-05-07|1141.52
#2013-05-08|1153.30
#2013-05-09|1120.07
#2013-05-10|1118.90
#2013-05-13|1118.48
#2013-05-14|1124.00
#2013-05-15|1112.44
#2013-05-16|1114.61
#2013-05-17|1107.42
#2013-05-20|1114.73
#2013-05-21|1105.60
#2013-05-22|1103.77
#2013-05-23|1084.60
#2013-05-24|1089.43
#2013-05-27|1109.40
#2013-05-28|1122.88
#2013-05-29|1121.34
#2013-05-30|1132.73
#2013-05-31|1115.23
#2013-06-03|1107.71
#2013-06-04|1113.87
#2013-06-05|1097.12
#2013-06-06|1083.62
#2013-06-07|1090.53
#2013-06-10|1086.41
#2013-06-11|1073.43
#2013-06-12|1073.94
#2013-06-13|1075.19
#2013-06-14|1077.49
#2013-06-17|1103.91
#2013-06-18|1109.15
#2013-06-19|1097.72
#2013-06-20|1051.86
#2013-06-21|1027.47
#2013-06-24|1010.23
#2013-06-25| 997.91
#2013-06-26|1020.29
#2013-06-27|1024.51
#2013-06-28|1017.95
#2013-07-01|1029.81
#2013-07-02|1034.09
#2013-07-03|1010.02
#2013-07-04|1037.21
#2013-07-05|1015.27
#2013-07-08|1030.62
#2013-07-09|1020.59
#2013-07-10|1015.45
#2013-07-11|1025.03
#2013-07-12| 991.03
#2013-07-15| 996.61
#2013-07-16|1006.10
#2013-07-17|1010.63
#2013-07-18|1031.59
#2013-07-19|1034.36
#2013-07-22|1039.46
#2013-07-23|1050.72
#2013-07-24|1061.23
#2013-07-25|1062.55
#2013-07-26|1070.70
#2013-07-29|1063.67
#2013-07-30|1081.66
#2013-07-31|1079.23
#2013-08-01|1096.02
#2013-08-02|1111.65
#2013-08-05|1107.97
#2013-08-06|1099.69
#2013-08-07|1113.11
#2013-08-08|1132.48
#2013-08-09|1121.88
#2013-08-12|1118.92
#2013-08-13|1114.76
#2013-08-14|1119.04
#2013-08-15|1117.77
#2013-08-16|1132.90
#2013-08-19|1119.63
#2013-08-20|1112.90
#2013-08-21|1099.95
#2013-08-22|1110.96
#2013-08-23|1121.10
#2013-08-26|1098.16
#2013-08-27|1070.28
#2013-08-28|1074.82
#2013-08-29|1075.57
#2013-08-30|1062.32
#2013-09-02|1075.80
#2013-09-03|1071.96
#2013-09-04|1056.63
#2013-09-05|1051.22
#2013-09-06|1085.60
#2013-09-09|1100.57
#2013-09-10|1110.87
#2013-09-11|1128.03
#2013-09-12|1130.90
#2013-09-13|1129.86
#2013-09-16|1153.13
#2013-09-17|1158.90
#2013-09-18|1152.10
#2013-09-19|1185.36
#2013-09-20|1181.76
#2013-09-23|1181.35
#2013-09-24|1199.47
#2013-09-25|1206.58
#2013-09-26|1202.17
#2013-09-27|1194.32
#2013-09-30|1182.81
#2013-10-01|1210.20
#2013-10-02|1217.69
#2013-10-03|1214.04
#2013-10-04|1237.25
#2013-10-07|1242.95
#2013-10-08|1244.07
#2013-10-09|1252.82
#2013-10-10|1270.68
#2013-10-11|1281.55
#2013-10-14|1289.54
#2013-10-15|1286.04
#2013-10-16|1312.10
#2013-10-17|1321.58
#2013-10-18|1323.87
#2013-10-21|1316.50
#2013-10-22|1324.80
#2013-10-23|1300.17
#2013-10-24|1331.86
#2013-10-25|1318.51
#2013-10-28|1323.94
#2013-10-29|1336.65
#2013-10-30|1322.96
#2013-10-31|1317.94
#2013-11-01|1296.92
#2013-11-04|1303.43
#2013-11-05|1286.00
#2013-11-06|1310.25
#2013-11-07|1273.25
#2013-11-08|1301.21
#2013-11-11|1318.99
#2013-11-12|1326.40
#2013-11-13|1317.61
#2013-11-14|1326.18
#2013-11-15|1317.78
#2013-11-18|1347.97
#2013-11-19|1322.89
#2013-11-20|1312.18
#2013-11-21|1324.01
#2013-11-22|1327.34
#2013-11-25|1332.17
#2013-11-26|1344.42
#2013-11-27|1351.08
#2013-11-28|1363.52
#2013-11-29|1358.90
#2013-12-02|1317.04
#2013-12-03|1297.81
#2013-12-04|1287.28
#2013-12-05|1278.86
#2013-12-06|1287.36
#2013-12-09|1296.33
#2013-12-10|1296.46
#2013-12-11|1286.20
#2013-12-12|1277.36
#2013-12-13|1282.32
#2013-12-16|1306.09
#2013-12-17|1285.76
#2013-12-18|1302.84
#2013-12-19|1311.20
#2013-12-20|1305.32
#2013-12-23|1317.25
#2013-12-24|1313.45
#2013-12-25|1313.45
#2013-12-26|1315.90
#2013-12-27|1345.90
#2013-12-30|1354.20
#2013-12-31|1350.77
#2014-01-01|1350.77
#2014-01-02|1327.65
#2014-01-03|1334.01
#2014-01-06|1340.41
#2014-01-07|1339.22
#2014-01-08|1341.91
#2014-01-09|1337.87
#2014-01-10|1364.32
#2014-01-13|1368.86
#2014-01-14|1374.32
#2014-01-15|1370.25
#2014-01-16|1370.04
#2014-01-17|1376.20
#2014-01-20|1382.17
#2014-01-21|1387.76
#2014-01-22|1402.55
#2014-01-23|1413.04
#2014-01-24|1385.13
#2014-01-27|1369.42
#2014-01-28|1384.10
#2014-01-29|1367.34
#2014-01-30|1373.58
#2014-01-31|1366.81
#2014-02-03|1348.64
#2014-02-04|1350.18
#2014-02-05|1357.09
#2014-02-06|1408.51
#2014-02-07|1430.26
#2014-02-10|1434.75
#2014-02-11|1437.99
#2014-02-12|1438.02
#2014-02-13|1449.36
#2014-02-14|1475.18
#2014-02-17|1466.09
#2014-02-18|1477.43
#2014-02-19|1484.47
#2014-02-20|1500.01
#2014-02-21|1500.50
#2014-02-24|1502.82
#2014-02-25|1495.43
#2014-02-26|1478.63
#2014-02-27|1484.42
#2014-02-28|1503.03
#2014-03-03|1457.08
#2014-03-04|1503.44
#2014-03-05|1531.56
#2014-03-06|1542.80
#2014-03-07|1539.21
#2014-03-10|1548.53
#2014-03-11|1545.86
#2014-03-12|1561.35
#2014-03-13|1574.03
#2014-03-14|1561.38
#2014-03-17|1604.32
#2014-03-18|1614.65
#2014-03-19|1616.43
#2014-03-20|1601.14
#2014-03-21|1584.61
#2014-03-24|1555.71
#2014-03-25|1568.15
#2014-03-26|1584.13
#2014-03-27|1580.47
#2014-03-28|1609.06
#2014-03-31|1611.35
#2014-04-01|1612.17
#2014-04-02|1585.85
#2014-04-03|1595.68
#2014-04-04|1599.23
#2014-04-07|1599.45
#2014-04-08|1592.36
#2014-04-09|1618.47
#2014-04-10|1594.72
#2014-04-11|1576.23
#2014-04-14|1584.02
#2014-04-15|1553.92
#2014-04-16|1601.87
#2014-04-17|1607.01
#2014-04-18|1604.64
#2014-04-21|1603.35
#2014-04-22|1622.65
#2014-04-23|1609.68
#2014-04-24|1616.67
#2014-04-25|1586.78
#2014-04-28|1599.23
#2014-04-29|1624.02
#2014-04-30|1615.73
#2014-05-01|1615.73
#2014-05-02|1614.20
#2014-05-05|1609.34
#2014-05-06|1608.30
#2014-05-07|1610.75
#2014-05-08|1658.14
#2014-05-09|1641.25
#2014-05-12|1654.67
#2014-05-13|1629.87
#2014-05-14|1625.31
#2014-05-15|1569.16
#2014-05-16|1572.23
#2014-05-19|1563.71
#2014-05-20|1560.32
#2014-05-21|1568.15
#2014-05-22|1544.05
#2014-05-23|1567.07
#2014-05-26|1623.86
#2014-05-27|1610.05
#2014-05-28|1618.14
#2014-05-29|1604.67
#2014-05-30|1612.91
#2014-06-02|1623.86
#2014-06-03|1618.08
#2014-06-04|1623.16
#2014-06-05|1645.95
#2014-06-06|1655.51
#2014-06-09|1671.18
#2014-06-10|1680.06
#2014-06-11|1664.09
#2014-06-12|1661.63
#2014-06-13|1660.84
#2014-06-16|1669.43
#2014-06-17|1677.49
#2014-06-18|1679.00
#2014-06-19|1712.47
#2014-06-20|1693.91
#2014-06-23|1679.74
#2014-06-24|1689.64
#2014-06-25|1669.40
#2014-06-26|1660.61
#2014-06-27|1656.69
#2014-06-30|1673.00
#2014-07-01|1692.89
#2014-07-02|1710.07
#2014-07-03|1698.33
#2014-07-04|1680.63
#2014-07-07|1661.22
#2014-07-08|1637.93
#2014-07-09|1650.66
#2014-07-10|1625.18
#2014-07-11|1649.08
#2014-07-14|1644.37
#2014-07-15|1610.98
#2014-07-16|1652.02
#2014-07-17|1612.05
#2014-07-18|1625.70
#2014-07-21|1613.12
#2014-07-22|1662.40
#2014-07-23|1646.85
#2014-07-24|1666.18
#2014-07-25|1653.11
#2014-07-28|1651.46
#2014-07-29|1669.57
#2014-07-30|1648.93
#2014-07-31|1639.88
#2014-08-01|1613.35
#2014-08-04|1611.33
#2014-08-05|1576.99
#2014-08-06|1528.07
#2014-08-07|1489.96
#2014-08-08|1487.78
#2014-08-11|1512.80
#2014-08-12|1504.08
#2014-08-13|1523.86
#2014-08-14|1525.90
#2014-08-15|1526.19
#2014-08-18|1537.24
#2014-08-19|1517.60
#2014-08-20|1523.45
#2014-08-21|1555.64
#2014-08-22|1533.03
#2014-08-25|1575.19
#2014-08-26|1592.85
#2014-08-27|1594.47
#2014-08-28|1557.93
#2014-08-29|1566.18
#2014-09-01|1559.86
#2014-09-02|1555.75
#2014-09-03|1596.61
#2014-09-04|1606.30
#2014-09-05|1603.47
#2014-09-08|1593.09
#2014-09-09|1578.81
#2014-09-10|1576.04
#2014-09-11|1575.60
#2014-09-12|1580.78
#2014-09-15|1559.36
#2014-09-16|1552.98
#2014-09-17|1571.80
#2014-09-18|1564.17
#2014-09-19|1546.53
#2014-09-22|1535.09
#2014-09-23|1515.61
#2014-09-24|1534.68
#2014-09-25|1510.64
#2014-09-26|1529.20
#2014-09-29|1512.32
#2014-09-30|1528.30
#2014-10-01|1506.98
#2014-10-02|1458.63
#2014-10-03|1469.69
#2014-10-06|1460.43
#2014-10-07|1442.44
#2014-10-08|1440.64
#2014-10-09|1436.87
#2014-10-10|1415.00
#2014-10-13|1413.83
#2014-10-14|1410.03
#2014-10-15|1366.21
#2014-10-16|1355.38
#2014-10-17|1385.77
#2014-10-20|1385.32
#2014-10-21|1405.02
#2014-10-22|1413.76
#2014-10-23|1425.99
#2014-10-24|1432.85
#2014-10-27|1418.86
#2014-10-28|1469.41
#2014-10-29|1455.85
#2014-10-30|1444.05
#2014-10-31|1480.65
#2014-11-03|1394.43
#2014-11-04|1401.41
#2014-11-05|1426.39
#2014-11-06|1406.79
#2014-11-07|1382.45
#2014-11-10|1410.21
#2014-11-11|1417.22
#2014-11-12|1365.00
#2014-11-13|1359.33
#2014-11-14|1364.07
#2014-11-17|1369.37
#2014-11-18|1389.04
#2014-11-19|1384.68
#2014-11-20|1363.41
#2014-11-21|1395.83
#2014-11-24|1384.99
#2014-11-25|1405.00
#2014-11-26|1416.26
#2014-11-27|1431.04
#2014-11-28|1429.81
#2014-12-01|1419.42
#2014-12-02|1412.04
#2014-12-03|1409.66
#2014-12-04|1393.96
#2014-12-05|1423.86
#2014-12-08|1419.80
#2014-12-09|1378.84
#2014-12-10|1374.29
#2014-12-11|1372.42
#2014-12-12|1332.76
#2014-12-15|1295.22
#2014-12-16|1350.96
#2014-12-17|1320.25
#2014-12-18|1339.50
#2014-12-19|1333.62
#2014-12-22|1343.83
#2014-12-23|1359.95
#2014-12-24|1361.41
#2014-12-25|1361.41
#2014-12-26|1359.28
#2014-12-29|1343.46
#2014-12-30|1331.02
#2014-12-31|1324.02
#2015-01-01|1324.02
#2015-01-02|1311.92
#2015-01-05|1237.26
#2015-01-06|1242.67
#2015-01-07|1228.92
#2015-01-08|1269.96
#2015-01-09|1227.01
#2015-01-12|1226.41
#2015-01-13|1249.04
#2015-01-14|1223.97
#2015-01-15|1241.09
#2015-01-16|1260.02
#2015-01-19|1275.94
#2015-01-20|1284.17
#2015-01-21|1297.04
#2015-01-22|1318.83
#2015-01-23|1303.73
#2015-01-26|1329.64
#2015-01-27|1337.09
#2015-01-28|1328.15
#2015-01-29|1335.65
#2015-01-30|1317.57
#2015-02-02|1316.96
#2015-02-03|1352.61
#2015-02-04|1337.05
#2015-02-05|1308.80
#2015-02-06|1295.29
#2015-02-09|1262.29
#2015-02-10|1277.25
#2015-02-11|1290.53
#2015-02-12|1309.11
#2015-02-13|1316.97
#2015-02-16|1309.98
#2015-02-17|1308.09
#2015-02-18|1315.01
#2015-02-19|1326.11
#2015-02-20|1329.05
#2015-02-23|1333.75
#2015-02-24|1359.51
#2015-02-25|1357.31
#2015-02-26|1339.06
#2015-02-27|1359.86
#2015-03-02|1364.93
#2015-03-03|1337.71
#2015-03-04|1334.56
#2015-03-05|1345.43
#2015-03-06|1308.65
#2015-03-09|1306.93
#2015-03-10|1274.21
#2015-03-11|1290.01
#2015-03-12|1289.22
#2015-03-13|1271.89
#2015-03-16|1286.95
#2015-03-17|1286.10
#2015-03-18|1289.71
#2015-03-19|1307.99
#2015-03-20|1355.68
#2015-03-23|1360.09
#2015-03-24|1367.14
#2015-03-25|1367.74
#2015-03-26|1338.43
#2015-03-27|1343.00
#2015-03-30|1340.54
#2015-03-31|1319.89
#2015-04-01|1351.09
#2015-04-02|1358.43
#2015-04-03|1371.60
#2015-04-06|1377.28
#2015-04-07|1382.87
#2015-04-08|1362.60
#2015-04-09|1364.16
#2015-04-10|1362.15
#2015-04-13|1374.38
#2015-04-14|1375.67
#2015-04-15|1372.68
#2015-04-16|1364.56
#2015-04-17|1353.71
#2015-04-20|1361.99
#2015-04-21|1355.26
#2015-04-22|1338.41
#2015-04-23|1348.76
#2015-04-24|1389.72
#2015-04-27|1397.27
#2015-04-28|1403.59
#2015-04-29|1394.60
#2015-04-30|1399.92
#2015-05-01|1402.05
#2015-05-04|1400.76
#2015-05-05|1357.77
#2015-05-06|1385.72
#2015-05-07|1365.59
#2015-05-08|1407.55
#2015-05-11|1393.08
#2015-05-12|1393.91
#2015-05-13|1412.56
#2015-05-14|1435.96
#2015-05-15|1441.81
#2015-05-18|1429.47
#2015-05-19|1428.50
#2015-05-20|1430.36
#2015-05-21|1435.44
#2015-05-22|1424.87
#2015-05-25|1393.10
#2015-05-26|1382.78
#2015-05-27|1408.77
#2015-05-28|1415.90
#2015-05-29|1415.94
#2015-06-01|1402.44
#2015-06-02|1433.63
#2015-06-03|1446.68
#2015-06-04|1423.05
#2015-06-05|1379.40
#2015-06-08|1384.75
#2015-06-09|1378.97
#2015-06-10|1409.58
#2015-06-11|1411.28
#2015-06-12|1399.57
#2015-06-15|1371.68
#2015-06-16|1372.47
#2015-06-17|1372.12
#2015-06-18|1412.48
#2015-06-19|1413.37
#2015-06-22|1453.73
#2015-06-23|1429.77
#2015-06-24|1422.45
#2015-06-25|1432.75
#2015-06-26|1450.37
#2015-06-29|1385.27
#2015-06-30|1365.41
#2015-07-01|1385.80
#2015-07-02|1385.31
#2015-07-03|1381.45
#2015-07-06|1327.91
#2015-07-07|1287.97
#2015-07-08|1339.34
#2015-07-09|1382.72
#2015-07-10|1438.88
#2015-07-13|1427.33
#2015-07-14|1422.90
#2015-07-15|1432.68
#2015-07-16|1438.80
#2015-07-17|1429.14
#2015-07-20|1447.27
#2015-07-21|1435.10
#2015-07-22|1432.12
#2015-07-23|1428.92
#2015-07-24|1425.28
#2015-07-27|1417.81
#2015-07-28|1425.62
#2015-07-29|1421.49
#2015-07-30|1402.24
#2015-07-31|1431.79
#2015-08-03|1434.39
#2015-08-04|1421.09
#2015-08-05|1427.98
#2015-08-06|1430.23
#2015-08-07|1436.58
#2015-08-10|1451.50
#2015-08-11|1447.22
#2015-08-12|1433.85
#2015-08-13|1444.49
#2015-08-14|1433.17
#2015-08-17|1444.70
#2015-08-18|1437.41
#2015-08-19|1412.50
#2015-08-20|1398.29
#2015-08-21|1379.53
#2015-08-24|1331.73
#2015-08-25|1385.44
#2015-08-26|1364.07
#2015-08-27|1396.47
#2015-08-28|1392.25
#2015-08-31|1380.18
#2015-09-01|1357.29
#2015-09-02|1352.68
#2015-09-03|1367.57
#2015-09-04|1341.53
#2015-09-07|1361.25
#2015-09-08|1386.37
#2015-09-09|1392.80
#2015-09-10|1380.10
#2015-09-11|1390.70
#2015-09-14|1387.39
#2015-09-15|1395.29
#2015-09-16|1412.39
#2015-09-17|1410.57
#2015-09-18|1381.77
#2015-09-21|1381.60
#2015-09-22|1326.46
#2015-09-23|1342.44
#2015-09-24|1335.33
#2015-09-25|1373.23
#2015-09-28|1351.32
#2015-09-29|1356.76
#2015-09-30|1392.07
#2015-10-01|1372.72
#2015-10-02|1403.30
#2015-10-05|1404.83
#2015-10-06|1428.34
#2015-10-07|1408.44
#2015-10-08|1412.87
#2015-10-09|1429.31
#2015-10-12|1423.75
#2015-10-13|1427.58
#2015-10-14|1437.00
#2015-10-15|1453.22
#2015-10-16|1457.14
#2015-10-19|1452.84
#2015-10-20|1455.79
#2015-10-21|1447.94
#2015-10-22|1455.73
#2015-10-23|1452.40
#2015-10-26|1454.59
#2015-10-27|1440.91
#2015-10-28|1462.66
#2015-10-29|1426.02
#2015-10-30|1452.84
#2015-11-02|1473.22
#2015-11-03|1454.94
#2015-11-04|1440.85
#2015-11-05|1429.31
#2015-11-06|1421.23
#2015-11-09|1389.58
#2015-11-10|1402.78
#2015-11-11|1395.05
#2015-11-12|1378.29
#2015-11-13|1386.66
#2015-11-16|1395.77
#2015-11-17|1415.12
#2015-11-18|1386.79
#2015-11-19|1403.61
#2015-11-20|1398.85
#2015-11-23|1392.89
#2015-11-24|1374.42
#2015-11-25|1393.59
#2015-11-26|1404.45
#2015-11-27|1402.02
#2015-11-30|1401.69
#2015-12-01|1403.50
#2015-12-02|1401.24
#2015-12-03|1429.93
#2015-12-04|1430.94
#2015-12-07|1429.80
#2015-12-08|1407.83
#2015-12-09|1427.76
#2015-12-10|1414.13
#2015-12-11|1391.76
#2015-12-14|1363.19
#2015-12-15|1388.16
#2015-12-16|1381.61
#2015-12-17|1399.36
#2015-12-18|1386.09
#2015-12-21|1376.05
#2015-12-22|1367.36
#2015-12-23|1380.79
#2015-12-24|1390.81
#2015-12-25|1390.81
#2015-12-28|1390.04
#2015-12-29|1401.04
#2015-12-30|1394.38
#2015-12-31|1387.93
#2016-01-01|1387.93
#2016-01-04|1353.45
#2016-01-05|1368.19
#2016-01-06|1346.12
#2016-01-07|1361.48
#2016-01-08|1362.14
#2016-01-11|1362.21
#2016-01-12|1360.37
#2016-01-13|1370.75
#2016-01-14|1353.82
#2016-01-15|1346.48
#2016-01-18|1314.99
#2016-01-19|1339.98
#2016-01-20|1300.63
#2016-01-21|1327.56
#2016-01-22|1349.57
#2016-01-25|1346.21
#2016-01-26|1369.03
#2016-01-27|1386.88
#2016-01-28|1359.41
#2016-01-29|1376.90
#2016-02-01|1387.20
#2016-02-02|1372.12
#2016-02-03|1368.62
#2016-02-04|1385.52
#2016-02-05|1345.70
#2016-02-08|1318.89
#2016-02-09|1331.09
#2016-02-10|1329.29
#2016-02-11|1309.55
#2016-02-12|1337.86
#2016-02-15|1363.83
#2016-02-16|1354.34
#2016-02-17|1361.36
#2016-02-18|1354.62
#2016-02-19|1350.93
#2016-02-22|1376.87
#2016-02-23|1352.41
#2016-02-24|1325.22
#2016-02-25|1357.77
#2016-02-26|1355.56
#2016-02-29|1351.33
#2016-03-01|1364.19
#2016-03-02|1352.52
#2016-03-03|1356.08
#2016-03-04|1365.10
#2016-03-07|1345.60
#2016-03-08|1355.08
#2016-03-09|1374.06
#2016-03-10|1403.79
#2016-03-11|1442.99
#2016-03-14|1430.74
#2016-03-15|1432.33
#2016-03-16|1424.67
#2016-03-17|1475.36
#2016-03-18|1473.89
#2016-03-21|1473.50
#2016-03-22|1470.00
#2016-03-23|1458.44
#2016-03-24|1468.70
#2016-03-25|1468.70
#2016-03-28|1475.48
#2016-03-29|1484.63
#2016-03-30|1528.55
#2016-03-31|1508.35
#2016-04-01|1487.75
#2016-04-04|1488.61
#2016-04-05|1456.60
#2016-04-06|1472.38
#2016-04-07|1453.68
#2016-04-08|1485.34
#2016-04-11|1492.72
#2016-04-12|1473.44
#2016-04-13|1480.20
#2016-04-14|1482.89
#2016-04-15|1473.31
#2016-04-18|1495.46
#2016-04-19|1509.56
#2016-04-20|1505.59
#2016-04-21|1472.74
#2016-04-22|1463.93
#2016-04-25|1463.83
#2016-04-26|1481.94
#2016-04-27|1500.22
#2016-04-28|1518.43
#2016-04-29|1518.93
#2016-05-02|1525.34
#2016-05-03|1507.37
#2016-05-04|1506.86
#2016-05-05|1507.61
#2016-05-06|1500.15
#2016-05-09|1493.85
#2016-05-10|1517.09
#2016-05-11|1508.71
#2016-05-12|1502.84
#2016-05-13|1495.44
#2016-05-16|1498.47
#2016-05-17|1478.90
#2016-05-18|1483.24
#2016-05-19|1459.61
#2016-05-20|1478.02
#2016-05-23|1463.28
#2016-05-24|1498.74
#2016-05-25|1499.49
#2016-05-26|1513.37
#2016-05-27|1503.83
#2016-05-30|1515.18
#2016-05-31|1504.54
#2016-06-01|1499.32
#2016-06-02|1493.96
#2016-06-03|1509.26
#2016-06-06|1524.00
#2016-06-07|1541.52
#2016-06-08|1550.88
#2016-06-09|1533.98
#2016-06-10|1484.11
#2016-06-13|1466.87
#2016-06-14|1433.74
#2016-06-15|1458.18
#2016-06-16|1444.08
#2016-06-17|1486.13
#2016-06-20|1523.60
#2016-06-21|1512.10
#2016-06-22|1493.34
#2016-06-23|1535.24
#2016-06-24|1374.16
#2016-06-27|1350.18
#2016-06-28|1414.91
#2016-06-29|1478.74
#2016-06-30|1515.33
#2016-07-01|1522.56
#2016-07-04|1518.89
#2016-07-05|1506.12
#2016-07-06|1476.01
#2016-07-07|1466.97
#2016-07-08|1481.18
#2016-07-11|1489.43
#2016-07-12|1498.01
#2016-07-13|1500.05
#2016-07-14|1498.73
#2016-07-15|1495.09
#2016-07-18|1493.09
#2016-07-19|1482.28
#2016-07-20|1486.75
#2016-07-21|1491.23
#2016-07-22|1492.79
#2016-07-25|1489.43
#2016-07-26|1490.46
#2016-07-27|1501.32
#2016-07-28|1504.48
#2016-07-29|1545.70
#2016-08-01|1537.33
#2016-08-02|1525.28
#2016-08-03|1511.82
#2016-08-04|1513.90
#2016-08-05|1519.88
#2016-08-08|1516.24
#2016-08-09|1515.93
#2016-08-10|1515.19
#2016-08-11|1537.03
#2016-08-12|1532.92
#2016-08-15|1535.46
#2016-08-16|1517.06
#2016-08-17|1493.08
#2016-08-18|1504.42
#2016-08-19|1485.55
#2016-08-22|1487.04
#2016-08-23|1503.30
#2016-08-24|1492.61
#2016-08-25|1499.46
#2016-08-26|1509.20
#2016-08-29|1475.49
#2016-08-30|1482.40
#2016-08-31|1477.92
#2016-09-01|1481.14
#2016-09-02|1504.92
#2016-09-05|1505.55
#2016-09-06|1510.21
#2016-09-07|1538.67
#2016-09-08|1541.45
#2016-09-09|1506.94
#2016-09-12|1484.54
#2016-09-13|1471.37
#2016-09-14|1474.68
#2016-09-15|1478.78
#2016-09-16|1445.28
#2016-09-19|1467.53
#2016-09-20|1460.36
#2016-09-21|1451.34
#2016-09-22|1503.69
#2016-09-23|1481.31
#2016-09-26|1474.86
#2016-09-27|1472.17
#2016-09-28|1477.37
#2016-09-29|1491.63
#2016-09-30|1490.33
#2016-10-03|1467.12
#2016-10-04|1452.14
#2016-10-05|1429.46
#2016-10-06|1419.67
#2016-10-07|1398.67
#2016-10-10|1415.33
#2016-10-11|1395.89
#2016-10-12|1381.05
#2016-10-13|1386.34
#2016-10-14|1409.04
#2016-10-17|1400.48
#2016-10-18|1433.82
#2016-10-19|1433.33
#2016-10-20|1438.36
#2016-10-21|1422.29
#2016-10-24|1412.70
#2016-10-25|1410.94
#2016-10-26|1429.07
#2016-10-27|1427.66
#2016-10-28|1430.34
#2016-10-31|1430.46
#2016-11-01|1431.98
#2016-11-02|1409.04
#2016-11-03|1397.39
#2016-11-04|1398.49
#2016-11-07|1404.63
#2016-11-08|1408.96
#2016-11-09|1357.32
#2016-11-10|1292.58
#2016-11-11|1291.32
#2016-11-14|1254.86
#2016-11-15|1268.50
#2016-11-16|1266.04
#2016-11-17|1275.36
#2016-11-18|1237.99
#2016-11-21|1249.62
#2016-11-22|1272.29
#2016-11-23|1260.23
#2016-11-24|1257.45
#2016-11-25|1266.61
#2016-11-28|1256.92
#2016-11-29|1287.01
#2016-11-30|1302.56
#2016-12-01|1284.04
#2016-12-02|1300.22
#2016-12-05|1282.74
#2016-12-06|1346.44
#2016-12-07|1358.55
#2016-12-08|1337.64
#2016-12-09|1333.30
#2016-12-12|1352.66
#2016-12-13|1387.79
#2016-12-14|1373.66
#2016-12-15|1354.41
#2016-12-16|1341.44
#2016-12-19|1359.57
#2016-12-20|1369.52
#2016-12-21|1367.46
#2016-12-22|1365.16
#2016-12-23|1382.46
#2016-12-26|1382.46
#2016-12-27|1394.18
#2016-12-28|1375.84
#2016-12-29|1399.40
#2016-12-30|1412.66
#2017-01-02|1428.99
#2017-01-03|1388.76
#2017-01-04|1402.14
#2017-01-05|1421.87
#2017-01-06|1411.88
#2017-01-09|1401.66
#2017-01-10|1397.55
#2017-01-11|1383.46
#2017-01-12|1411.10
#2017-01-13|1417.23
#2017-01-16|1397.62
#2017-01-17|1417.18
#2017-01-18|1422.79
#2017-01-19|1408.50
#2017-01-20|1416.65
#2017-01-23|1424.32
#2017-01-24|1424.25
#2017-01-25|1401.05
#2017-01-26|1377.18
#2017-01-27|1369.94
#2017-01-30|1336.19
#2017-01-31|1354.88
#2017-02-01|1354.77
#2017-02-02|1372.43
#2017-02-03|1382.76
#2017-02-06|1353.90
#2017-02-07|1357.64
#2017-02-08|1398.82
#2017-02-09|1409.44
#2017-02-10|1403.04
#2017-02-13|1401.95
#2017-02-14|1393.69
#2017-02-15|1379.14
#2017-02-16|1410.03
#2017-02-17|1408.55
#2017-02-20|1401.91
#2017-02-21|1395.34
#2017-02-22|1383.43
#2017-02-23|1389.31
#2017-02-24|1387.48
#2017-02-27|1410.82
#2017-02-28|1409.96
#2017-03-01|1416.98
#2017-03-02|1423.32
#2017-03-03|1429.37
#2017-03-06|1433.63
#2017-03-07|1426.85
#2017-03-08|1428.86
#2017-03-09|1444.45
#2017-03-10|1447.89
#2017-03-13|1454.00
#2017-03-14|1443.73
#2017-03-15|1443.96
#2017-03-16|1484.74
#2017-03-17|1484.03
#2017-03-20|1482.68
#2017-03-21|1500.90
#2017-03-22|1508.80
#2017-03-23|1522.04
#2017-03-24|1524.44
#2017-03-27|1545.44
#2017-03-28|1551.19
#2017-03-29|1529.69
#2017-03-30|1532.25
#2017-03-31|1543.91
#2017-04-03|1532.21
#2017-04-04|1529.07
#2017-04-05|1531.25
#2017-04-06|1536.85
#2017-04-07|1530.55
#2017-04-10|1515.99
#2017-04-11|1529.64
#2017-04-12|1532.28
#2017-04-13|1519.22
#2017-04-14|1519.22
#2017-04-17|1524.73
#2017-04-18|1509.07
#2017-04-19|1522.70
#2017-04-20|1514.27
#2017-04-21|1487.07
#2017-04-24|1585.30
#2017-04-25|1580.15
#2017-04-26|1565.18
#2017-04-27|1564.73
#2017-04-28|1560.46
#2017-05-01|1564.48
#2017-05-02|1581.59
#2017-05-03|1585.02
#2017-05-04|1626.29
#2017-05-05|1645.03
#2017-05-08|1638.26
#2017-05-09|1632.87
#2017-05-10|1644.58
#2017-05-11|1636.86
#2017-05-12|1650.05
#2017-05-15|1660.87
#2017-05-16|1707.23
#2017-05-17|1692.70
#2017-05-18|1693.68
#2017-05-19|1726.64
#2017-05-22|1747.58
#2017-05-23|1759.45
#2017-05-24|1735.24
#2017-05-25|1749.59
#2017-05-26|1750.82
#2017-05-29|1714.09
#2017-05-30|1729.53
#2017-05-31|1751.58
#2017-06-01|1756.79
#2017-06-02|1754.86
#2017-06-05|1741.21
#2017-06-06|1765.80
#2017-06-07|1769.72
#2017-06-08|1801.02
#2017-06-09|1785.46
#2017-06-12|1772.04
#2017-06-13|1770.23
#2017-06-14|1787.21
#2017-06-15|1764.11
#2017-06-16|1789.00
#2017-06-19|1787.86
#2017-06-20|1768.79
#2017-06-21|1795.02
#2017-06-22|1780.24
#2017-06-23|1776.10
#2017-06-26|1786.51
#2017-06-27|1747.78
#2017-06-28|1771.11
#2017-06-29|1744.02
#2017-06-30|1724.50
#2017-07-03|1739.77
#2017-07-04|1728.38
#2017-07-05|1711.57
#2017-07-06|1721.20
#2017-07-07|1725.58
#2017-07-10|1751.14
#2017-07-11|1748.71
#2017-07-12|1780.40
#2017-07-13|1795.62
#2017-07-14|1808.01
#2017-07-17|1798.98
#2017-07-18|1820.41
#2017-07-19|1820.61
#2017-07-20|1828.40
#2017-07-21|1829.86
#2017-07-24|1834.00
#2017-07-25|1821.37
#2017-07-26|1833.17
#2017-07-27|1845.12
#2017-07-28|1829.72
#2017-07-31|1846.48
#2017-08-01|1873.18
#2017-08-02|1879.09
#2017-08-03|1898.12
#2017-08-04|1891.01
#2017-08-07|1895.63
#2017-08-08|1896.35
#2017-08-09|1885.17
#2017-08-10|1875.02
#2017-08-11|1862.41
#2017-08-14|1908.05
#2017-08-15|1897.52
#2017-08-16|1907.58
#2017-08-17|1904.17
#2017-08-18|1912.73
#2017-08-21|1921.34
#2017-08-22|1905.01
#2017-08-23|1896.75
#2017-08-24|1918.19
#2017-08-25|1930.53
#2017-08-28|1938.95
#2017-08-29|1935.06
#2017-08-30|1933.39
#2017-08-31|1936.73
#2017-09-01|1951.24
#2017-09-04|1946.67
#2017-09-05|1952.79
#2017-09-06|1966.51
#2017-09-07|1991.34
#2017-09-08|1993.98
#2017-09-11|2013.11
#2017-09-12|1987.28
#2017-09-13|1967.15
#2017-09-14|1950.48
#2017-09-15|1957.64
#2017-09-18|1966.44
#2017-09-19|1972.19
#2017-09-20|1970.98
#2017-09-21|1957.27
#2017-09-22|1957.02
#2017-09-25|1939.11
#2017-09-26|1927.48
#2017-09-27|1921.77
#2017-09-28|1907.93
#2017-09-29|1929.72
#2017-10-02|1924.57
#2017-10-03|1910.35
#2017-10-04|1883.84
#2017-10-05|1902.70
#2017-10-06|1883.49
#2017-10-09|1915.89
#2017-10-10|1934.66
#2017-10-11|1967.90
#2017-10-12|1965.10
#2017-10-13|1966.21
#2017-10-16|1952.58
#2017-10-17|1953.22
#2017-10-18|1956.85
#2017-10-19|1968.39
#2017-10-20|1967.37
#2017-10-23|1969.91
#2017-10-24|1968.27
#2017-10-25|1947.32
#2017-10-26|1983.00
#2017-10-27|1967.03
#2017-10-30|1987.16
#2017-10-31|1994.02
#2017-11-01|2007.28
#2017-11-02|2015.52
#2017-11-03|2012.12
#2017-11-06|2012.59
#2017-11-07|2017.41
#2017-11-08|2010.59
#2017-11-09|2001.63
#2017-11-10|1997.21
#2017-11-13|1991.54
#2017-11-14|2014.90
#2017-11-15|2008.99
#2017-11-16|2009.83
#2017-11-17|1993.56
#2017-11-20|1992.94
#2017-11-21|2023.86
#2017-11-22|2020.21
#2017-11-23|2046.88
#2017-11-24|2052.97
#2017-11-27|2041.35
#2017-11-28|2057.01
#2017-11-29|2080.01
#2017-11-30|2090.64
#2017-12-01|2053.16
#2017-12-04|2082.11
#2017-12-05|2094.14
#2017-12-06|2091.15
#2017-12-07|2097.76
#2017-12-08|2103.42
#2017-12-11|2085.57
#2017-12-12|2067.98
#2017-12-13|2040.41
#2017-12-14|2015.99
#2017-12-15|2023.34
#2017-12-18|2064.59
#2017-12-19|2021.91
#2017-12-20|2021.83
#2017-12-21|2018.04
#2017-12-22|2006.76
#2017-12-25|2006.76
#2017-12-26|2012.02
#2017-12-27|2008.77
#2017-12-28|2006.39
#2017-12-29|1995.56
#2018-01-01|1995.56
#2018-01-02|1989.71
#2018-01-03|1973.61
#2018-01-04|2038.09
#2018-01-05|2065.78
#2018-01-08|2051.80
#2018-01-09|2044.30
#2018-01-10|2013.26
#2018-01-11|2022.65
#2018-01-12|2045.19
#2018-01-15|2083.25
#2018-01-16|2096.45
#2018-01-17|2110.42
#2018-01-18|2096.00
#2018-01-19|2105.49
#2018-01-22|2103.68
#2018-01-23|2108.30
#2018-01-24|2096.39
#2018-01-25|2107.30
#2018-01-26|2107.45
#2018-01-29|2072.25
#2018-01-30|2057.72
#2018-01-31|2079.67
#2018-02-01|2071.77
#2018-02-02|2025.62
#2018-02-05|2001.07
#2018-02-06|1929.86
#2018-02-07|1960.97
#2018-02-08|1894.62
#2018-02-09|1864.56
#2018-02-12|1888.47
#2018-02-13|1885.90
#2018-02-14|1936.12
#2018-02-15|1946.86
#2018-02-16|1964.55
#2018-02-19|1929.62
#2018-02-20|1915.77
#2018-02-21|1890.20
#2018-02-22|1906.32
#2018-02-23|1950.20
#2018-02-26|1947.65
#2018-02-27|1935.56
#2018-02-28|1907.11
#2018-03-01|1898.43
#2018-03-02|1879.76
#2018-03-05|1892.49
#2018-03-06|1926.31
#2018-03-07|1941.12
#2018-03-08|1954.20
#2018-03-09|1945.53
#2018-03-12|1951.19
#2018-03-13|1980.59
#2018-03-14|1964.64
#2018-03-15|1971.09
#2018-03-16|1976.05
#2018-03-19|1958.61
#2018-03-20|1955.68
#2018-03-21|1958.79
#2018-03-22|1933.22
#2018-03-23|1964.77
#2018-03-26|1947.64
#2018-03-27|1945.72
#2018-03-28|2011.39
#2018-03-29|2002.77
#2018-03-30|2002.77
#2018-04-02|2004.56
#2018-04-03|1994.13
#2018-04-04|2003.47
#2018-04-05|2014.83
#2018-04-06|2027.32
#2018-04-09|2049.77
#2018-04-10|2051.41
#2018-04-11|2046.37
#2018-04-12|2048.61
#2018-04-13|2052.35
#2018-04-16|2049.56
#2018-04-17|2072.29
#2018-04-18|2087.29
#2018-04-19|2082.90
#2018-04-20|2068.31
#2018-04-23|2062.46
#2018-04-24|2066.84
#2018-04-25|2061.39
#2018-04-26|2078.79
#2018-04-27|2079.42
#2018-04-30|2081.10
#2018-05-01|2065.17
#2018-05-02|2074.49
#2018-05-03|2069.49
#2018-05-04|2085.28
#2018-05-07|2087.83
#2018-05-08|2031.98
#2018-05-09|2023.06
#2018-05-10|1974.36
#2018-05-11|1990.10
#2018-05-14|2009.54
#2018-05-15|1995.58
#2018-05-16|1913.70
#2018-05-17|1928.04
#2018-05-18|1896.19
#2018-05-21|1892.96
#2018-05-22|1901.44
#2018-05-23|1883.98
#2018-05-24|1874.24
#2018-05-25|1820.95
#2018-05-28|1796.83
#2018-05-29|1734.71
#2018-05-30|1797.18
#2018-05-31|1790.58
#2018-06-01|1801.89
#2018-06-04|1829.63
#2018-06-05|1796.01
#2018-06-06|1808.64
#2018-06-07|1809.59
#2018-06-08|1768.85
#2018-06-11|1840.76
#2018-06-12|1847.36
#2018-06-13|1845.53
#2018-06-14|1853.33
#2018-06-15|1840.63
#2018-06-18|1825.70
#2018-06-19|1829.68
#2018-06-20|1832.91
#2018-06-21|1795.70
#2018-06-22|1811.80
#2018-06-25|1800.12
#2018-06-26|1813.23
#2018-06-27|1822.73
#2018-06-28|1814.61
#2018-06-29|1835.14
#2018-07-02|1816.01
#2018-07-03|1851.99
#2018-07-04|1851.07
#2018-07-05|1873.44
#2018-07-06|1894.08
#2018-07-09|1884.56
#2018-07-10|1871.93
#2018-07-11|1859.86
#2018-07-12|1877.59
#2018-07-13|1873.06
#2018-07-16|1877.77
#2018-07-17|1888.30
#2018-07-18|1888.56
#2018-07-19|1882.85
#2018-07-20|1899.47
#2018-07-23|1874.49
#2018-07-24|1858.02
#2018-07-25|1848.34
#2018-07-26|1866.24
#2018-07-27|1876.93
#2018-07-30|1877.70
#2018-07-31|1897.85
#2018-08-01|1842.55
#2018-08-02|1805.74
#2018-08-03|1816.86
#2018-08-06|1813.08
#2018-08-07|1844.29
#2018-08-08|1847.72
#2018-08-09|1834.53
#2018-08-10|1779.24
#2018-08-13|1768.54
#2018-08-14|1770.51
#2018-08-15|1761.17
#2018-08-16|1759.83
#2018-08-17|1755.56
#2018-08-20|1755.04
#2018-08-21|1786.83
#2018-08-22|1790.08
#2018-08-23|1773.75
#2018-08-24|1777.88
#2018-08-27|1780.02
#2018-08-28|1770.59
#2018-08-29|1768.85
#2018-08-30|1740.22
#2018-08-31|1725.23
#2018-09-03|1727.33
#2018-09-04|1739.25
#2018-09-05|1749.27
#2018-09-06|1769.81
#2018-09-07|1771.47
#2018-09-10|1831.29
#2018-09-11|1837.75
#2018-09-12|1838.24
#2018-09-13|1828.57
#2018-09-14|1824.32
#2018-09-17|1839.96
#2018-09-18|1838.55
#2018-09-19|1815.56
#2018-09-20|1843.98
#2018-09-21|1870.11
#2018-09-24|1848.08
#2018-09-25|1857.35
#2018-09-26|1857.97
#2018-09-27|1838.32
#2018-09-28|1764.74
#2018-10-01|1754.89
#2018-10-02|1761.01
#2018-10-03|1794.76
#2018-10-04|1764.09
#2018-10-05|1749.69
#2018-10-08|1720.84
#2018-10-09|1739.58
#2018-10-10|1734.28
#2018-10-11|1717.24
#2018-10-12|1699.71
#2018-10-15|1709.11
#2018-10-16|1762.42
#2018-10-17|1734.77
#2018-10-18|1714.17
#2018-10-19|1737.30
#2018-10-22|1731.16
#2018-10-23|1722.49
#2018-10-24|1702.00
#2018-10-25|1720.88
#2018-10-26|1699.78
#2018-10-29|1714.20
#2018-10-30|1706.33
#2018-10-31|1687.65
#2018-11-01|1708.62
#2018-11-02|1716.58
#2018-11-05|1725.96
#2018-11-06|1733.08
#2018-11-07|1775.49
#2018-11-08|1762.22
#2018-11-09|1766.19
#2018-11-12|1745.05
#2018-11-13|1759.45
#2018-11-14|1762.49
#2018-11-15|1748.65
#2018-11-16|1780.08
#2018-11-19|1801.28
#2018-11-20|1798.40
#2018-11-21|1804.49
#2018-11-22|1801.81
#2018-11-23|1804.50
#2018-11-26|1828.80
#2018-11-27|1820.41
#2018-11-28|1813.11
#2018-11-29|1824.61
#2018-11-30|1827.70
#2018-12-03|1843.10
#2018-12-04|1840.91
#2018-12-05|1849.61
#2018-12-06|1824.62
#2018-12-07|1837.28
#2018-12-10|1828.47
#2018-12-11|1849.39
#2018-12-12|1896.05
#2018-12-13|1925.39
#2018-12-14|1917.84
#2018-12-17|1917.47
#2018-12-18|1920.17
#2018-12-19|1963.91
#2018-12-20|1963.77
#2018-12-21|1968.74
#2018-12-24|1968.74
#2018-12-25|1968.74
#2018-12-26|1967.71
#2018-12-27|1911.82
#2018-12-28|1918.95
#2018-12-31|1918.45
#2019-01-01|1918.45
#2019-01-02|1931.13
#2019-01-03|1948.09
#2019-01-04|1978.21
#2019-01-07|1984.57
#2019-01-08|1987.05
#2019-01-09|1996.59
#2019-01-10|2023.99
#2019-01-11|2007.99
#2019-01-14|2009.83
#2019-01-15|2009.03
#2019-01-16|2000.86
#2019-01-17|2001.20
#2019-01-18|2018.79
#2019-01-21|2012.80
#2019-01-22|2006.11
#2019-01-23|2002.90
#2019-01-24|2011.00
#2019-01-25|2020.05
#2019-01-28|2019.98
#2019-01-29|2048.26
#2019-01-30|2048.17
#2019-01-31|2064.01
#2019-02-01|2024.99
#2019-02-04|2027.44
#2019-02-05|2029.43
#2019-02-06|2025.08
#2019-02-07|1995.32
#2019-02-08|1979.13
#2019-02-11|1988.48
#2019-02-12|2012.76
#2019-02-13|2016.94
#2019-02-14|2014.54
#2019-02-15|2018.79
#2019-02-18|2027.32
#2019-02-19|2026.52
#2019-02-20|2030.16
#2019-02-21|2039.61
#2019-02-22|2051.52
#2019-02-25|2052.90
#2019-02-26|2065.71
#2019-02-27|2064.60
#2019-02-28|2077.50
#2019-03-01|2074.51
#2019-03-04|2054.67
#2019-03-05|2057.76
#2019-03-06|2082.06
#2019-03-07|2102.11
#2019-03-08|2100.14
#2019-03-11|2087.17
#2019-03-12|2104.04
#2019-03-13|2104.24
#2019-03-14|2107.89
#2019-03-15|2109.01
#2019-03-18|2124.15
#2019-03-19|2136.17
#2019-03-20|2141.82
#2019-03-21|2156.42
#2019-03-22|2155.69
#2019-03-25|2163.56
#2019-03-26|2185.30
#2019-03-27|2180.71
#2019-03-28|2169.78
#2019-03-29|2176.14
#2019-04-01|2158.72
#2019-04-02|2159.88
#2019-04-03|2179.19
#2019-04-04|2168.66
#2019-04-05|2169.07
#2019-04-08|2171.03
#2019-04-09|2166.60
#2019-04-10|2171.34
#2019-04-11|2161.99
#2019-04-12|2153.49
#2019-04-15|2145.73
#2019-04-16|2109.40
#2019-04-17|2113.66
#2019-04-18|2105.35
#2019-04-19|2105.35
#2019-04-22|2107.51
#2019-04-23|2101.05
#2019-04-24|2092.90
#2019-04-25|2094.11
#2019-04-26|2109.15
#2019-04-29|2097.44
#2019-04-30|2129.81
#2019-05-01|2136.17
#2019-05-02|2107.33
#2019-05-03|2113.37
#2019-05-06|2104.35
#2019-05-07|2118.55
#2019-05-08|2108.17
#2019-05-09|2098.31
#2019-05-10|2121.74
#2019-05-13|2112.71
#2019-05-14|2131.26
#2019-05-15|2133.22
#2019-05-16|2139.02
#2019-05-17|2147.90
#2019-05-20|2166.45
#2019-05-21|2197.11
#2019-05-22|2190.02
#2019-05-23|2161.24
#2019-05-24|2214.17
#2019-05-27|2201.96
#2019-05-28|2196.18
#2019-05-29|2143.17
#2019-05-30|2112.42
#2019-05-31|2122.72
#2019-06-03|2151.85
#2019-06-04|2184.53
#2019-06-05|2200.62
#2019-06-06|2232.06
#2019-06-07|2271.65
#2019-06-10|2248.31
#2019-06-11|2254.31
#2019-06-12|2268.33
#2019-06-13|2286.75
#2019-06-14|2299.54
#2019-06-17|2302.92
#2019-06-18|2353.60
#2019-06-19|2341.67
#2019-06-20|2367.06
#2019-06-21|2388.08
#2019-06-24|2395.18
#2019-06-25|2382.11
#2019-06-26|2341.76
#2019-06-27|2333.15
#2019-06-28|2352.45
#2019-07-01|2333.41
#2019-07-02|2381.82
#2019-07-03|2431.89
#2019-07-04|2440.50
#2019-07-05|2407.74
#2019-07-08|2410.59
#2019-07-09|2415.93
#2019-07-10|2430.17
#2019-07-11|2456.28
#2019-07-12|2437.79
#2019-07-15|2453.56
#2019-07-16|2431.09
#2019-07-17|2450.06
#2019-07-18|2465.69
#2019-07-19|2371.33
#2019-07-22|2399.11
#2019-07-23|2383.40
#2019-07-24|2398.68
#2019-07-25|2376.26
#2019-07-26|2353.71
#2019-07-29|2365.90
#2019-07-30|2334.13
#2019-07-31|2341.19
#2019-08-01|2346.28
#2019-08-02|2345.60
#2019-08-05|2339.73
#2019-08-06|2341.02
#2019-08-07|2348.41
#2019-08-08|2347.43
#2019-08-09|2299.15
#2019-08-12|2311.46
#2019-08-13|2319.26
#2019-08-14|2280.89
#2019-08-15|2272.40
#2019-08-16|2355.90
#2019-08-19|2385.12
#2019-08-20|2345.57
#2019-08-21|2374.62
#2019-08-22|2362.09
#2019-08-23|2349.21
#2019-08-26|2378.04
#2019-08-27|2437.51
#2019-08-28|2429.93
#2019-08-29|2472.94
#2019-08-30|2443.77
#2019-09-02|2459.08
#2019-09-03|2458.46
#2019-09-04|2496.35
#2019-09-05|2477.77
#2019-09-06|2460.69
#2019-09-09|2430.14
#2019-09-10|2404.19
#2019-09-11|2384.32
#2019-09-12|2449.83
#2019-09-13|2449.16
#2019-09-16|2398.36
#2019-09-17|2423.54
#2019-09-18|2466.56
#2019-09-19|2454.73
#2019-09-20|2435.81
#2019-09-23|2457.54
#2019-09-24|2501.75
#2019-09-25|2477.52
#2019-09-26|2513.44
#2019-09-27|2496.59
#2019-09-30|2510.87
#2019-10-01|2499.78
#2019-10-02|2453.69
#2019-10-03|2458.86
#2019-10-04|2496.99
#2019-10-07|2528.54
#2019-10-08|2494.07
#2019-10-09|2507.07
#2019-10-10|2497.15
#2019-10-11|2514.53
#2019-10-14|2510.85
#2019-10-15|2528.02
#2019-10-16|2517.12
#2019-10-17|2526.45
#2019-10-18|2535.14
#2019-10-21|2549.18
#2019-10-22|2553.49
#2019-10-23|2518.48
#2019-10-24|2552.67
#2019-10-25|2556.64
#2019-10-28|2552.06
#2019-10-29|2563.27
#2019-10-30|2579.67
#2019-10-31|2603.11
#2019-11-01|2603.59
#2019-11-04|2611.43
#2019-11-05|2574.64
#2019-11-06|2579.38
#2019-11-07|2518.38
#2019-11-08|2554.79
#2019-11-11|2555.70
#2019-11-12|2589.90
#2019-11-13|2575.20
#2019-11-14|2553.58
#2019-11-15|2567.15
#2019-11-18|2586.72
#2019-11-19|2559.37
#2019-11-20|2551.92
#2019-11-21|2541.66
#2019-11-22|2518.84
#2019-11-25|2540.28
#2019-11-26|2559.32
#2019-11-27|2561.87
#2019-11-28|2553.59
#2019-11-29|2557.30
#2019-12-02|2475.19
#2019-12-03|2498.53
#2019-12-04|2519.39
#2019-12-05|2511.27
#2019-12-06|2514.87
#2019-12-09|2486.42
#2019-12-10|2513.54
#2019-12-11|2537.07
#2019-12-12|2551.24
#2019-12-13|2574.32
#2019-12-16|2588.45
#2019-12-17|2621.14
#2019-12-18|2605.02
#2019-12-19|2613.28
#2019-12-20|2670.29
#2019-12-23|2656.50
#2019-12-24|2657.10
#2019-12-25|2657.10
#2019-12-26|2659.14
#2019-12-27|2667.64
#2019-12-30|2649.12
#2019-12-31|2654.20
#2020-01-01|2654.20
#2020-01-02|2687.01
#2020-01-03|2674.02
#2020-01-06|2678.16
#2020-01-07|2669.73
#2020-01-08|2683.43
#2020-01-09|2695.14
#2020-01-10|2736.45
#2020-01-13|2734.20
#2020-01-14|2735.59
#2020-01-15|2754.37
#2020-01-16|2804.67
#2020-01-17|2835.88
#2020-01-20|2842.15
#2020-01-21|2831.67
#2020-01-22|2811.73
#2020-01-23|2836.64
#2020-01-24|2894.46
#2020-01-27|2846.57
#2020-01-28|2928.25
#2020-01-29|2962.15
#2020-01-30|2985.72
#2020-01-31|2920.47
#2020-02-03|2947.59
#2020-02-04|2955.63
#2020-02-05|2971.89
#2020-02-06|2984.69
#2020-02-07|2991.15
#2020-02-10|2985.33
#2020-02-11|2991.74
#2020-02-12|2963.64
#2020-02-13|2973.72
#2020-02-14|2988.91
#2020-02-17|3023.84
#2020-02-18|3049.45
#2020-02-19|3080.56
#2020-02-20|3036.47
#2020-02-21|3049.69
#2020-02-24|2901.92
#2020-02-25|2837.11
#2020-02-26|2885.27
#2020-02-27|2894.96
#2020-02-28|2768.43
#2020-03-02|2824.10
#2020-03-03|2889.92
#2020-03-04|3028.69
#2020-03-05|3009.24
#2020-03-06|2933.50
#2020-03-09|2678.78
#2020-03-10|2514.76
#2020-03-11|2451.65
#2020-03-12|1956.55
#2020-03-13|2098.24
#2020-03-16|2054.08
#2020-03-17|2111.28
#2020-03-18|2137.38
#2020-03-19|2112.90
#2020-03-20|2105.48
#2020-03-23|2125.36
#2020-03-24|2253.81
#2020-03-25|2262.27
#2020-03-26|2304.51
#2020-03-27|2287.75
#2020-03-30|2358.53
#2020-03-31|2342.05
#2020-04-01|2231.17
#2020-04-02|2254.54
#2020-04-03|2213.93
#2020-04-06|2234.14
#2020-04-07|2314.90
#2020-04-08|2282.47
#2020-04-09|2353.05
#2020-04-10|2353.05
#2020-04-13|2344.87
#2020-04-14|2358.46
#2020-04-15|2272.83
#2020-04-16|2274.60
#2020-04-17|2277.61
#2020-04-20|2265.81
#2020-04-21|2200.01
#2020-04-22|2202.05
#2020-04-23|2181.42
#2020-04-24|2185.59
#2020-04-27|2245.70
#2020-04-28|2264.29
#2020-04-29|2304.74
#2020-04-30|2319.15
#2020-05-01|2330.90
#2020-05-04|2229.41
#2020-05-05|2251.43
#2020-05-06|2226.01
#2020-05-07|2253.56
#2020-05-08|2286.30
#2020-05-11|2238.92
#2020-05-12|2276.45
#2020-05-13|2241.57
#2020-05-14|2188.07
#2020-05-15|2155.61
#2020-05-18|2222.38
#2020-05-19|2246.75
#2020-05-20|2325.45
#2020-05-21|2331.86
#2020-05-22|2349.22
#2020-05-25|2398.10
#2020-05-26|2420.65
#2020-05-27|2428.69
#2020-05-28|2523.70
#2020-05-29|2576.13
#2020-06-01|2611.96
#2020-06-02|2686.98
#2020-06-03|2797.76
#2020-06-04|2825.82
#2020-06-05|2834.78
#2020-06-08|2835.62
#2020-06-09|2822.58
#2020-06-10|2807.83
#2020-06-11|2742.46
#2020-06-12|2718.96
#2020-06-15|2744.03
#2020-06-16|2810.96
#2020-06-17|2787.26
#2020-06-18|2781.84
#2020-06-19|2820.30
#2020-06-22|2819.15
#2020-06-23|2897.14
#2020-06-24|2811.78
#2020-06-25|2803.04
#2020-06-26|2800.23
#2020-06-29|2838.22
#2020-06-30|2821.97
#2020-07-01|2842.16
#2020-07-02|2914.78
#2020-07-03|2893.44
#2020-07-06|2926.31
#2020-07-07|2931.94
#2020-07-08|2974.79
#2020-07-09|2908.41
#2020-07-10|2939.56
#2020-07-13|2984.73
#2020-07-14|2958.28
#2020-07-15|3008.13
#2020-07-16|3040.44
#2020-07-17|3095.07
#2020-07-20|3109.24
#2020-07-21|3124.89
#2020-07-22|3119.09
#2020-07-23|3095.58
#2020-07-24|3038.19
#2020-07-27|3069.63
#2020-07-28|3060.89
#2020-07-29|3099.94
#2020-07-30|3019.11
#2020-07-31|3032.22
#2020-08-03|3045.79
#2020-08-04|3053.35
#2020-08-05|3067.56
#2020-08-06|3024.14
#2020-08-07|3039.50
#2020-08-10|3059.58
#2020-08-11|3101.00
#2020-08-12|3169.00
#2020-08-13|3142.22
#2020-08-14|3095.97
#2020-08-17|3082.69
#2020-08-18|3080.74
#2020-08-19|3108.76
#2020-08-20|3050.63
#2020-08-21|3028.11
#2020-08-24|3092.50
#2020-08-25|3071.24
#2020-08-26|3056.23
#2020-08-27|2987.51
#2020-08-28|3015.37
#2020-08-31|3013.54
#2020-09-01|2988.91
#2020-09-02|3016.54
#2020-09-03|2987.90
#2020-09-04|2910.57
#2020-09-07|2983.44
#2020-09-08|2928.84
#2020-09-09|2998.90
#2020-09-10|2995.56
#2020-09-11|3004.45
#2020-09-14|2981.14
#2020-09-15|3002.72
#2020-09-16|2980.17
#2020-09-17|2915.89
#2020-09-18|2938.64
#2020-09-21|2847.83
#2020-09-22|2855.55
#2020-09-23|2892.44
#2020-09-24|2858.89
#2020-09-25|2845.08
#2020-09-28|2894.66
#2020-09-29|2927.05
#2020-09-30|2897.35
#2020-10-01|2914.91
#2020-10-02|2913.64
#2020-10-05|2910.23
#2020-10-06|2894.58
#2020-10-07|2943.14
#2020-10-08|2934.66
#2020-10-09|2942.03
#2020-10-12|2992.78
#2020-10-13|2977.30
#2020-10-14|2991.86
#2020-10-15|2882.38
#2020-10-16|2908.66
#2020-10-19|2903.20
#2020-10-20|2954.12
#2020-10-21|2928.70
#2020-10-22|2896.85
#2020-10-23|2936.65
#2020-10-26|2900.81
#2020-10-27|2872.01
#2020-10-28|2705.14
#2020-10-29|2675.77
#2020-10-30|2652.93
#2020-11-02|2698.14
#2020-11-03|2795.32
#2020-11-04|2850.04
#2020-11-05|2950.65
#2020-11-06|2985.95
#2020-11-09|3099.32
#2020-11-10|3089.91
#2020-11-11|3131.68
#2020-11-12|3112.43
#2020-11-13|3093.76
#2020-11-16|3124.00
#2020-11-17|3134.52
#2020-11-18|3138.90
#2020-11-19|3142.02
#2020-11-20|3177.82
#2020-11-23|3112.29
#2020-11-24|3224.12
#2020-11-25|3256.64
#2020-11-26|3259.35
#2020-11-27|3295.57
#2020-11-30|3246.11
#2020-12-01|3245.86
#2020-12-02|3238.80
#2020-12-03|3227.46
#2020-12-04|3229.49
#2020-12-07|3218.89
#2020-12-08|3206.15
#2020-12-09|3183.42
#2020-12-10|3217.65
#2020-12-11|3160.97
#2020-12-14|3192.14
#2020-12-15|3169.12
#2020-12-16|3219.33
#2020-12-17|3250.92
#2020-12-18|3234.35
#2020-12-21|3124.87
#2020-12-22|3190.94
#2020-12-23|3262.61
#2020-12-24|3261.81
#2020-12-25|3261.81
#2020-12-28|3306.12
#2020-12-29|3297.30
#2020-12-30|3311.69
#2020-12-31|3294.19
#2021-01-01|3294.19
#2021-01-04|3365.12
#2021-01-05|3335.73
#2021-01-06|3505.96
#2021-01-07|3451.78
#2021-01-08|3496.47
#2021-01-11|3472.29
#2021-01-12|3420.03
#2021-01-13|3470.76
#2021-01-14|3428.48
#2021-01-15|3420.00
#2021-01-18|3377.61
#2021-01-19|3379.96
#2021-01-20|3378.68
#2021-01-21|3345.53
#2021-01-22|3312.11
#2021-01-25|3304.97
#2021-01-26|3343.27
#2021-01-27|3270.94
#2021-01-28|3323.53
#2021-01-29|3257.80
#2021-02-01|3255.91
#2021-02-02|3236.26
#2021-02-03|3355.03
#2021-02-04|3352.14
#2021-02-05|3335.80
#2021-02-08|3368.13
#2021-02-09|3304.87
#2021-02-10|3327.75
#2021-02-11|3373.68
#2021-02-12|3378.92
#2021-02-15|3380.73
#2021-02-16|3314.81
#2021-02-17|3284.97
#2021-02-18|3259.65
#2021-02-19|3270.08
#2021-02-22|3227.17
#2021-02-23|3203.89
#2021-02-24|3174.78
#2021-02-25|3169.63
#2021-02-26|3141.06
#2021-03-01|3168.13
#2021-03-02|3115.41
#2021-03-03|3050.30
#2021-03-04|3113.92
#2021-03-05|3082.42
#2021-03-08|3144.95
#2021-03-09|3171.65
#2021-03-10|3220.19
#2021-03-11|3280.14
#2021-03-12|3251.75
#2021-03-15|3249.24
#2021-03-16|3257.78
#2021-03-17|3232.19
#2021-03-18|3197.84
#2021-03-19|3267.36
#2021-03-22|3281.97
#2021-03-23|3303.51
#2021-03-24|3304.36
#2021-03-25|3307.06
#2021-03-26|3320.50
#2021-03-29|3341.24
#2021-03-30|3301.04
#2021-03-31|3320.84
#2021-04-01|3304.04
#2021-04-02|3304.04
#2021-04-05|3314.71
#2021-04-06|3349.93
#2021-04-07|3376.18
#2021-04-08|3396.69
#2021-04-09|3364.90
#2021-04-12|3368.43
#2021-04-13|3386.75
#2021-04-14|3363.04
#2021-04-15|3382.15
#2021-04-16|3412.92
#2021-04-19|3433.48
#2021-04-20|3402.21
#2021-04-21|3376.66
#2021-04-22|3461.60
#2021-04-23|3467.05
#2021-04-26|3451.61
#2021-04-27|3423.44
#2021-04-28|3394.66
#2021-04-29|3369.36
#2021-04-30|3328.89
#2021-05-03|3373.28
#2021-05-04|3307.18
#2021-05-05|3322.47
#2021-05-06|3335.92
#2021-05-07|3370.29
#2021-05-10|3381.72
#2021-05-11|3306.40
#2021-05-12|3260.27
#2021-05-13|3294.16
#2021-05-14|3349.57
#2021-05-17|3352.17
#2021-05-18|3359.08
#2021-05-19|3308.54
#2021-05-20|3350.13
#2021-05-21|3383.63
#2021-05-24|3388.15
#2021-05-25|3394.71
#2021-05-26|3382.67
#2021-05-27|3367.54
#2021-05-28|3366.90
#2021-05-31|3350.58
#2021-06-01|3361.92
#2021-06-02|3329.01
#2021-06-03|3285.30
#2021-06-04|3313.09
#2021-06-07|3347.42
#2021-06-08|3354.21
#2021-06-09|3361.03
#2021-06-10|3339.25
#2021-06-11|3343.66
#2021-06-14|3382.80
#2021-06-15|3373.24
#2021-06-16|3419.17
#2021-06-17|3327.11
#2021-06-18|3288.33
#2021-06-21|3314.58
#2021-06-22|3303.10
#2021-06-23|3263.30
#2021-06-24|3285.44
#2021-06-25|3279.76
#2021-06-28|3262.79
#2021-06-29|3273.57
#2021-06-30|3196.28
#2021-07-01|3205.55
#2021-07-02|3202.92
#2021-07-05|3225.69
#2021-07-06|3227.02
#2021-07-07|3272.74
#2021-07-08|3215.46
#2021-07-09|3232.55
#2021-07-12|3285.66
#2021-07-13|3278.89
#2021-07-14|3263.16
#2021-07-15|3231.07
#2021-07-16|3257.64
#2021-07-19|3151.75
#2021-07-20|3147.41
#2021-07-21|3219.99
#2021-07-22|3277.95
#2021-07-23|3314.72
#2021-07-26|3332.91
#2021-07-27|3310.99
#2021-07-28|3338.52
#2021-07-29|3350.33
#2021-07-30|3272.96
#2021-08-02|3265.85
#2021-08-03|3241.37
#2021-08-04|3242.87
#2021-08-05|3255.72
#2021-08-06|3241.72
#2021-08-09|3257.47
#2021-08-10|3249.89
#2021-08-11|3279.33
#2021-08-12|3283.40
#2021-08-13|3323.37
#2021-08-16|3314.64
#2021-08-17|3278.67
#2021-08-18|3310.83
#2021-08-19|3328.66
#2021-08-20|3345.83
#2021-08-23|3315.39
#2021-08-24|3300.19
#2021-08-25|3265.45
#2021-08-26|3226.20
#2021-08-27|3234.43
#2021-08-30|3255.87
#2021-08-31|3251.53
#2021-09-01|3306.79
#2021-09-02|3298.12
#2021-09-03|3275.93
#2021-09-06|3270.83
#2021-09-07|3218.61
#2021-09-08|3198.81
#2021-09-09|3201.37
#2021-09-10|3146.41
#2021-09-13|3185.11
#2021-09-14|3178.12
#2021-09-15|3038.67
#2021-09-16|3027.43
#2021-09-17|3004.50
#2021-09-20|2963.89
#2021-09-21|2994.65
#2021-09-22|3003.24
#2021-09-23|3056.85
#2021-09-24|3005.29
#2021-09-27|2976.23
#2021-09-28|2923.88
#2021-09-29|2896.90
#2021-09-30|2843.09
#2021-10-01|2873.04
#2021-10-04|2884.00
#2021-10-05|2897.44
#2021-10-06|2859.46
#2021-10-07|2924.65
#2021-10-08|2923.31
#2021-10-11|2862.08
#2021-10-12|2869.98
#2021-10-13|2901.68
#2021-10-14|2943.93
#2021-10-15|2936.66
#2021-10-18|2929.89
#2021-10-19|2994.17
#2021-10-20|3056.78
#2021-10-21|3051.64
#2021-10-22|3050.25
#2021-10-25|3018.72
#2021-10-26|3046.20
#2021-10-27|3065.67
#2021-10-28|3098.96
#2021-10-29|3049.20
#2021-11-01|3078.67
#2021-11-02|3062.85
#2021-11-03|3078.30
#2021-11-04|3080.37
#2021-11-05|3094.18
#2021-11-08|3072.22
#2021-11-09|3035.73
#2021-11-10|3046.85
#2021-11-11|3008.86
#2021-11-12|3002.97
#2021-11-15|3019.45
#2021-11-16|2973.52
#2021-11-17|2954.28
#2021-11-18|2961.35
#2021-11-19|2920.35
#2021-11-22|2902.03
#2021-11-23|2885.77
#2021-11-24|2910.30
#2021-11-25|2939.43
#2021-11-26|2848.30
#2021-11-29|2836.25
#2021-11-30|2814.97
#2021-12-01|2859.37
#2021-12-02|2795.09
#2021-12-03|2771.97
#2021-12-06|2850.36
#2021-12-07|2873.77
#2021-12-08|2854.77
#2021-12-09|2850.44
#2021-12-10|2852.67
#2021-12-13|2816.02
#2021-12-14|2823.33
#2021-12-15|2843.78
#2021-12-16|2844.01
#2021-12-17|2863.28
#2021-12-20|2834.24
#2021-12-21|2886.56
#2021-12-22|2917.08
#2021-12-23|2929.97
#2021-12-24|2935.28
#2021-12-27|2934.88
#2021-12-28|2970.26
#2021-12-29|2977.83
#2021-12-30|2979.74
#2021-12-31|2990.52
#2022-01-03|3019.66
#2022-01-04|3015.47
#2022-01-05|2998.50
#2022-01-06|2918.03
#2022-01-07|2914.29
#2022-01-10|2910.18
#2022-01-11|2913.85
#2022-01-12|2936.88
#2022-01-13|2956.74
#2022-01-14|2901.25
#2022-01-17|2906.44
#2022-01-18|2873.52
#2022-01-19|2869.32
#2022-01-20|2939.88
#2022-01-21|2904.48
#2022-01-24|2850.68
#2022-01-25|2844.71
#2022-01-26|2875.67
#2022-01-27|2891.84
#2022-01-28|2863.48
#2022-01-31|2892.29
#2022-02-01|2924.42
#2022-02-02|2945.09
#2022-02-03|2940.63
#2022-02-04|2887.06
#2022-02-07|2805.43
#2022-02-08|2756.97
#2022-02-09|2823.54
#2022-02-10|2819.63
#2022-02-11|2785.55
#2022-02-14|2730.63
#2022-02-15|2788.64
#2022-02-16|2811.39
#2022-02-17|2799.37
#2022-02-18|2777.50
#2022-02-21|2726.71
#2022-02-22|2735.57
#2022-02-23|2733.06
#2022-02-24|2649.41
#2022-02-25|2824.29
#2022-02-28|2855.11
#2022-03-01|2704.27
#2022-03-02|2669.45
#2022-03-03|2593.25
#2022-03-04|2473.53
#2022-03-07|2426.19
#2022-03-08|2477.36
#2022-03-09|2641.71
#2022-03-10|2533.86
#2022-03-11|2519.35
#2022-03-14|2540.78
#2022-03-15|2552.03
#2022-03-16|2538.15
#2022-03-17|2544.94
#2022-03-18|2544.67
#2022-03-21|2563.65
#2022-03-22|2564.90
#2022-03-23|2509.54
#2022-03-24|2541.11
#2022-03-25|2572.30
#2022-03-28|2593.96
#2022-03-29|2668.88
#2022-03-30|2708.94
#2022-03-31|2706.69
#2022-04-01|2704.59
#2022-04-04|2692.80
#2022-04-05|2722.89
#2022-04-06|2711.80
#2022-04-07|2715.51
#2022-04-08|2768.61
#2022-04-11|2769.00
#2022-04-12|2738.50
#2022-04-13|2704.87
#2022-04-14|2696.03
#2022-04-15|2696.03
#2022-04-18|2700.28
#2022-04-19|2697.54
#2022-04-20|2719.77
#2022-04-21|2680.89
#2022-04-22|2633.59
#2022-04-25|2636.38
#2022-04-26|2623.41
#2022-04-27|2584.92
#2022-04-28|2632.22
#2022-04-29|2629.85
#2022-05-02|2603.55
#2022-05-03|2631.20
#2022-05-04|2619.42
#2022-05-05|2575.35
#2022-05-06|2565.41
#2022-05-09|2500.73
#2022-05-10|2510.84
#2022-05-11|2566.96
#2022-05-12|2475.83
#2022-05-13|2509.50
#2022-05-16|2544.95
#2022-05-17|2583.79
#2022-05-18|2565.58
#2022-05-19|2579.37
#2022-05-20|2623.34
#2022-05-23|2667.08
#2022-05-24|2651.60
#2022-05-25|2680.93
#2022-05-26|2699.98
#2022-05-27|2678.44
#2022-05-30|2685.25
#2022-05-31|2628.36
#2022-06-01|2570.27
#2022-06-02|2589.65
#2022-06-03|2577.71
#2022-06-06|2617.40
#2022-06-07|2597.42
#2022-06-08|2565.39
#2022-06-09|2495.45
#2022-06-10|2363.83
#2022-06-13|2297.26
#2022-06-14|2261.06
#2022-06-15|2340.02
#2022-06-16|2310.55
#2022-06-17|2324.14
#2022-06-20|2340.74
#2022-06-21|2321.60
#2022-06-22|2287.57
#2022-06-23|2313.56
#2022-06-24|2368.27
#2022-06-27|2342.49
#2022-06-28|2357.19
#2022-06-29|2323.53
#2022-06-30|2260.90
#2022-07-01|2286.99
#2022-07-04|2281.22
#2022-07-05|2175.61
#2022-07-06|2189.42
#2022-07-07|2211.51
#2022-07-08|2204.26
#2022-07-11|2187.53
#2022-07-12|2159.30
#2022-07-13|2147.57
#2022-07-14|2019.51
#2022-07-15|2090.59
#2022-07-18|2137.56
#2022-07-19|2172.46
#2022-07-20|2103.83
#2022-07-21|2072.54
#2022-07-22|2087.78
#2022-07-25|2095.67
#2022-07-26|2082.58
#2022-07-27|2079.79
#2022-07-28|2118.47
#2022-07-29|2162.94
#2022-08-01|2184.40
#2022-08-02|2149.42
#2022-08-03|2141.43
#2022-08-04|2170.51
#2022-08-05|2152.33
#2022-08-08|2197.76
#2022-08-09|2190.25
#2022-08-10|2209.18
#2022-08-11|2213.22
#2022-08-12|2198.52
#2022-08-15|2187.79
#2022-08-16|2219.71
#2022-08-17|2214.06
#2022-08-18|2210.09
#2022-08-19|2160.40
#2022-08-22|2126.87
#2022-08-23|2132.99
#2022-08-24|2135.64
#2022-08-25|2134.82
#2022-08-26|2096.17
#2022-08-29|2066.58
#2022-08-30|2069.02
#2022-08-31|2014.78
#2022-09-01|1971.77
#2022-09-02|2032.22
#2022-09-05|1982.50
#2022-09-06|1965.46
#2022-09-07|2002.08
#2022-09-08|2009.51
#2022-09-09|2057.59
#2022-09-12|2127.07
#2022-09-13|2082.14
#2022-09-14|2060.27
#2022-09-15|2052.70
#2022-09-16|2063.24
#2022-09-19|2063.30
#2022-09-20|2023.60
#2022-09-21|2013.27
#2022-09-22|1983.54
#2022-09-23|1893.54
#2022-09-26|1854.77
#2022-09-27|1753.63
#2022-09-28|1762.24
#2022-09-29|1757.30
#2022-09-30|1758.56
#2022-10-03|1813.44
#2022-10-04|1885.45
#2022-10-05|1809.07
#2022-10-06|1747.90
#2022-10-07|1721.00
#2022-10-10|1727.17
#2022-10-11|1689.78
#2022-10-12|1657.49
#2022-10-13|1678.98
#2022-10-14|1717.36
#2022-10-17|1767.24
#2022-10-18|1782.11
#2022-10-19|1773.96
#2022-10-20|1777.60
#2022-10-21|1746.63
#2022-10-24|1810.32
#2022-10-25|1869.71
#2022-10-26|1893.01
#2022-10-27|1943.54
#2022-10-28|1916.98
#2022-10-31|1912.98
#2022-11-01|1919.32
#2022-11-02|1934.21
#2022-11-03|1898.38
#2022-11-04|1968.26
#2022-11-07|2002.05
#2022-11-08|2037.72
#2022-11-09|2053.90
#2022-11-10|2161.36
#2022-11-11|2188.45
#2022-11-14|2201.40
#2022-11-15|2221.21
#2022-11-16|2241.14
#2022-11-17|2177.75
#2022-11-18|2241.34
#2022-11-21|2193.52
#2022-11-22|2207.93
#2022-11-23|2217.08
#2022-11-24|2263.03
#2022-11-25|2261.48
#2022-11-28|2225.88
#2022-11-29|2224.36
#2022-11-30|2223.01
#2022-12-01|2307.85
#2022-12-02|2306.60
#2022-12-05|2323.65
#2022-12-06|2292.18
#2022-12-07|2300.64
#2022-12-08|2294.33
#2022-12-09|2312.42
#2022-12-12|2299.06
#2022-12-13|2343.21
#2022-12-14|2351.11
#2022-12-15|2266.72
#2022-12-16|2246.48
#2022-12-19|2240.54
#2022-12-20|2245.46
#2022-12-21|2272.58
#2022-12-22|2247.87
#2022-12-23|2259.42
#2022-12-26|2259.42
#2022-12-27|2253.86
#2022-12-28|2228.77
#2022-12-29|2266.33
#2022-12-30|2230.28
#2023-01-02|2283.74
#2023-01-03|2297.47
#2023-01-04|2381.23
#2023-01-05|2344.03
#2023-01-06|2411.73
#2023-01-09|2443.04
#2023-01-10|2423.26
#2023-01-11|2472.78
#2023-01-12|2514.53
#2023-01-13|2523.56
#2023-01-16|2548.10
#2023-01-17|2533.49
#2023-01-18|2537.48
#2023-01-19|2481.87
#2023-01-20|2484.66
#2023-01-23|2490.89
#2023-01-24|2506.31
#2023-01-25|2513.03
#2023-01-26|2497.54
#2023-01-27|2493.55
#2023-01-30|2478.79
#2023-01-31|2458.58
#2023-02-01|2441.50
#2023-02-02|2498.79
#2023-02-03|2453.15
#2023-02-06|2442.39
#2023-02-07|2438.17
#2023-02-08|2441.12
#2023-02-09|2445.53
#2023-02-10|2435.70
#2023-02-13|2442.57
#2023-02-14|2434.41
#2023-02-15|2424.30
#2023-02-16|2420.05
#2023-02-17|2411.25
#2023-02-20|2416.37
#2023-02-21|2402.50
#2023-02-22|2353.69
#2023-02-23|2347.99
#2023-02-24|2331.15
#2023-02-27|2374.88
#2023-02-28|2368.37
#2023-03-01|2329.60
#2023-03-02|2346.63
#2023-03-03|2358.96
#2023-03-06|2386.59
#2023-03-07|2350.29
#2023-03-08|2351.77
#2023-03-09|2346.87
#2023-03-10|2374.31
#2023-03-13|2355.59
#2023-03-14|2408.09
#2023-03-15|2328.73
#2023-03-16|2376.15
#2023-03-17|2360.91
#2023-03-20|2434.54
#2023-03-21|2470.83
#2023-03-22|2476.05
#2023-03-23|2512.88
#2023-03-24|2442.36
#2023-03-27|2482.91
#2023-03-28|2487.80
#2023-03-29|2512.05
#2023-03-30|2563.18
#2023-03-31|2558.60
#2023-04-03|2557.60
#2023-04-04|2580.21
#2023-04-05|2609.13
#2023-04-06|2682.07
#2023-04-07|2682.07
#2023-04-10|2661.44
#2023-04-11|2695.21
#2023-04-12|2740.65
#2023-04-13|2677.95
#2023-04-14|2635.56
#2023-04-17|2623.85
#2023-04-18|2642.53
#2023-04-19|2668.57
#2023-04-20|2682.49
#2023-04-21|2711.83
#2023-04-24|2749.41
#2023-04-25|2744.35
#2023-04-26|2768.46
#2023-04-27|2792.17
#2023-04-28|2819.62
#2023-05-01|2804.42
#2023-05-02|2754.01
#2023-05-03|2786.12
#2023-05-04|2772.85
#2023-05-05|2803.50
#2023-05-08|2792.00
#2023-05-09|2773.85
#2023-05-10|2777.37
#2023-05-11|2756.75
#2023-05-12|2760.01
#2023-05-15|2748.06
#2023-05-16|2751.35
#2023-05-17|2717.64
#2023-05-18|2655.33
#2023-05-19|2707.89
#2023-05-22|2714.67
#2023-05-23|2705.10
#2023-05-24|2665.88
#2023-05-25|2619.91
#2023-05-26|2644.72
#2023-05-29|2646.84
#2023-05-30|2680.33
#2023-05-31|2613.33
#2023-06-01|2663.25
#2023-06-02|2699.58
#2023-06-05|2678.77
#2023-06-06|2695.41
#2023-06-07|2682.79
#2023-06-08|2721.95
#2023-06-09|2720.13
#2023-06-12|2734.04
#2023-06-13|2733.76
#2023-06-14|2759.40
#2023-06-15|2767.36
#2023-06-16|2781.10
#2023-06-19|2760.98
#2023-06-20|2755.40
#2023-06-21|2742.55
#2023-06-22|2738.26
#2023-06-23|2722.52
#2023-06-26|2734.07
#2023-06-27|2768.26
#2023-06-28|2761.91
#2023-06-29|2755.51
#2023-06-30|2778.10
#2023-07-03|2802.79
#2023-07-04|2827.85
#2023-07-05|2766.30
#2023-07-06|2696.66
#2023-07-07|2731.72
#2023-07-10|2727.53
#2023-07-11|2750.98
#2023-07-12|2827.63
#2023-07-13|2883.73
#2023-07-14|2864.34
#2023-07-17|2856.98
#2023-07-18|2874.61
#2023-07-19|2873.56
#2023-07-20|2874.63
#2023-07-21|2881.01
#2023-07-24|2882.72
#2023-07-25|2867.90
#2023-07-26|2885.71
#2023-07-27|2892.47
#2023-07-28|2887.10
#2023-07-31|2885.31
#2023-08-01|2849.16
#2023-08-02|2776.34
#2023-08-03|2736.16
#2023-08-04|2730.35
#2023-08-07|2715.12
#2023-08-08|2708.19
#2023-08-09|2749.41
#2023-08-10|2795.19
#2023-08-11|2749.84
#2023-08-14|2750.02
#2023-08-15|2758.84
#2023-08-16|2707.39
#2023-08-17|2671.03
#2023-08-18|2683.90
#2023-08-21|2687.19
#2023-08-22|2702.31
#2023-08-23|2743.06
#2023-08-24|2749.27
#2023-08-25|2749.77
#2023-08-28|2765.90
#2023-08-29|2806.26
#2023-08-30|2822.88
#2023-08-31|2815.98
#2023-09-01|2784.51
#2023-09-04|2772.04
#2023-09-05|2747.16
#2023-09-06|2727.84
#2023-09-07|2780.34
#2023-09-08|2782.58
#2023-09-11|2800.48
#2023-09-12|2789.25
#2023-09-13|2771.54
#2023-09-14|2827.86
#2023-09-15|2817.43
#2023-09-18|2790.20
#2023-09-19|2791.88
#2023-09-20|2821.98
#2023-09-21|2716.40
#2023-09-22|2690.96
#2023-09-25|2638.42
#2023-09-26|2624.84
#2023-09-27|2560.11
#2023-09-28|2545.18
#2023-09-29|2571.51
#2023-10-02|2485.90
#2023-10-03|2432.65
#2023-10-04|2455.32
#2023-10-05|2470.29
#2023-10-06|2485.24
#2023-10-09|2494.65
#2023-10-10|2549.93
#2023-10-11|2582.03
#2023-10-12|2558.41
#2023-10-13|2533.76
#2023-10-16|2562.05
#2023-10-17|2566.55
#2023-10-18|2538.54
#2023-10-19|2534.95
#2023-10-20|2526.25
#2023-10-23|2543.76
#2023-10-24|2570.87
#2023-10-25|2559.30
#2023-10-26|2558.91
#2023-10-27|2552.67
#2023-10-30|2610.70
#2023-10-31|2634.43
#2023-11-01|2650.05
#2023-11-02|2702.83
#2023-11-03|2747.72
#2023-11-06|2743.38
#2023-11-07|2720.82
#2023-11-08|2712.24
#2023-11-09|2734.60
#2023-11-10|2708.86
#2023-11-13|2730.28
#2023-11-14|2822.78
#2023-11-15|2822.17
#2023-11-16|2851.98
#2023-11-17|2889.87
#2023-11-20|2933.33
#2023-11-21|2908.09
#2023-11-22|2876.02
#2023-11-23|2886.96
#2023-11-24|2908.00
#2023-11-27|2917.20
#2023-11-28|2934.55
#2023-11-29|2932.24
#2023-11-30|2931.14
#2023-12-01|2919.06
#2023-12-04|2922.99
#2023-12-05|2931.03
#2023-12-06|2931.29
#2023-12-07|2932.28
#2023-12-08|2942.00
#2023-12-11|2908.79
#2023-12-12|2923.59
#2023-12-13|2957.62
#2023-12-14|3060.51
#2023-12-15|3016.64
#2023-12-18|3002.07
#2023-12-19|3037.37
#2023-12-20|3020.46
#2023-12-21|3027.11
#2023-12-22|3047.38
#2023-12-25|3047.38
#2023-12-26|3051.25
#2023-12-27|3067.86
#2023-12-28|3062.70
#2023-12-29|3054.95
#2024-01-01|3054.95
#2024-01-02|3010.84
#2024-01-03|2967.74
#2024-01-04|3033.44
#2024-01-05|3029.57
#2024-01-08|3035.25
#2024-01-09|3025.10
#2024-01-10|3040.37
#2024-01-11|2999.60
#2024-01-12|3067.32
#2024-01-15|3068.17
#2024-01-16|3031.52
#2024-01-17|2975.16
#2024-01-18|2970.31
#2024-01-19|2993.32
#2024-01-22|2957.96
#2024-01-23|2915.83
#2024-01-24|2934.78
#2024-01-25|2915.18
#2024-01-26|2929.05
#2024-01-29|2887.55
#2024-01-30|2915.01
#2024-01-31|2963.42
#2024-02-01|2893.89
#2024-02-02|2874.67
#2024-02-05|2829.88
#2024-02-06|2815.58
#2024-02-07|2798.00
#2024-02-08|2767.19
#2024-02-09|2731.98
#2024-02-12|2752.56
#2024-02-13|2728.15
#2024-02-14|2736.84
#2024-02-15|2757.03
#2024-02-16|2738.12
#2024-02-19|2742.45
#2024-02-20|2779.92
#2024-02-21|2792.85
#2024-02-22|2773.63
#2024-02-23|2783.87
#2024-02-26|2754.48
#2024-02-27|2779.68
#2024-02-28|2741.93
#2024-02-29|2748.63
#2024-03-01|2758.30
#2024-03-04|2766.03
#2024-03-05|2831.63
#2024-03-06|2869.80
#2024-03-07|2892.63
#2024-03-08|2903.36
#2024-03-11|2900.55
#2024-03-12|2891.93
#2024-03-13|2911.73
#2024-03-14|2871.86
#2024-03-15|2874.49
#2024-03-18|2855.98
#2024-03-19|2847.49
#2024-03-20|2867.92
#2024-03-21|2840.95
#2024-03-22|2844.25
#2024-03-25|2851.92
#2024-03-26|2848.66
#2024-03-27|2878.08
#2024-03-28|2852.89
#2024-03-29|2852.89
#2024-04-01|2838.23
#2024-04-02|2796.62
#2024-04-03|2805.84
#2024-04-04|2839.99
#2024-04-05|2761.10
#2024-04-08|2777.55
#2024-04-09|2755.85
#2024-04-10|2680.66
#2024-04-11|2667.66
#2024-04-12|2710.28
#2024-04-15|2695.17
#2024-04-16|2666.38
#2024-04-17|2668.46
#2024-04-18|2704.55
#2024-04-19|2747.12
#2024-04-22|2779.99
#2024-04-23|2831.59
#2024-04-24|2818.03
#2024-04-25|2808.04
#2024-04-26|2823.03
#2024-04-29|2871.81
#2024-04-30|2853.47
#2024-05-01|2851.07
#2024-05-02|2875.44
#2024-05-03|2895.16
#2024-05-06|2924.50
#2024-05-07|2947.55
#2024-05-08|2968.45
#2024-05-09|2996.65
#2024-05-10|3080.42
#2024-05-13|3099.13
#2024-05-14|3083.69
#2024-05-15|3146.37
#2024-05-16|3144.35
#2024-05-17|3130.74
#2024-05-20|3109.38
#2024-05-21|3096.87
#2024-05-22|3064.99
#2024-05-23|3024.79
#2024-05-24|3013.87
#2024-05-27|3061.82
#2024-05-28|3061.62
#2024-05-29|3009.42
#2024-05-30|3042.67
#2024-05-31|3066.99
#2024-06-03|3107.04
#2024-06-04|3116.48
#2024-06-05|3136.11
#2024-06-06|3130.75
#2024-06-07|3071.27
#2024-06-10|3044.14
#2024-06-11|2984.30
#2024-06-12|3054.85
#2024-06-13|3001.43
#2024-06-14|2890.10
#2024-06-17|2886.70
#2024-06-18|2943.64
#2024-06-19|2927.89
#2024-06-20|2963.11
#2024-06-21|2944.87
#2024-06-24|2978.96
#2024-06-25|2979.82
#2024-06-26|2961.62
#2024-06-27|2946.16
#2024-06-28|2936.88
#2024-07-01|2984.85
#2024-07-02|2969.94
#2024-07-03|3010.19
#2024-07-04|3023.08
#2024-07-05|3051.56
#2024-07-08|3035.01
#2024-07-09|3024.77
#2024-07-10|3069.52
#2024-07-11|3110.10
#2024-07-12|3148.31
#2024-07-15|3112.01
#2024-07-16|3084.67
#2024-07-17|3112.82
#2024-07-18|3130.54
#2024-07-19|3097.13
#2024-07-22|3101.32
#2024-07-23|3100.08
#2024-07-24|3119.91
#2024-07-25|3144.46
#2024-07-26|3147.04
#2024-07-29|3122.56
#2024-07-30|3113.73
#2024-07-31|3102.39
#2024-08-01|3051.29
#2024-08-02|3087.81
#2024-08-05|3014.64
#2024-08-06|3000.57
#2024-08-07|3060.97
#2024-08-08|3056.14
#2024-08-09|3055.52
#2024-08-12|3072.09
#2024-08-13|3109.39
#2024-08-14|3131.76
#2024-08-15|3117.29
#2024-08-16|3148.87
#2024-08-19|3179.40
#2024-08-20|3186.38
#2024-08-21|3197.15
#2024-08-22|3191.88
#2024-08-23|3256.69
#2024-08-26|3253.84
#2024-08-27|3271.82
#2024-08-28|3293.81
#2024-08-29|3273.09
#2024-08-30|3291.39
#2024-09-02|3298.02
#2024-09-03|3293.00
#2024-09-04|3304.23
#2024-09-05|3347.55
#2024-09-06|3381.32
#2024-09-09|3371.53
#2024-09-10|3372.78
#2024-09-11|3365.67
#2024-09-12|3373.45
#2024-09-13|3404.99
#2024-09-16|3427.57
#2024-09-17|3445.77
#2024-09-18|3409.05
#2024-09-19|3354.56
#2024-09-20|3374.86
#2024-09-23|3402.92
#2024-09-24|3426.10
#2024-09-25|3426.56
#2024-09-26|3445.75
#2024-09-27|3473.49
#2024-09-30|3452.22
#2024-10-01|3444.98
#2024-10-02|3380.69
#2024-10-03|3311.18
#2024-10-04|3288.08
#2024-10-07|3282.14
#2024-10-08|3300.65
#2024-10-09|3306.54
#2024-10-10|3291.71
#2024-10-11|3339.83
#2024-10-14|3381.86
#2024-10-15|3401.19
#2024-10-16|3421.08
#2024-10-17|3418.39
#2024-10-18|3441.37
#2024-10-21|3429.63
#2024-10-22|3346.78
#2024-10-23|3345.75
#2024-10-24|3357.16
#2024-10-25|3362.81
#2024-10-28|3373.80
#2024-10-29|3332.81
#2024-10-30|3331.81
#2024-10-31|3277.58
#2024-11-01|3291.24
#2024-11-04|3302.73
#2024-11-05|3291.71
#2024-11-06|3167.65
#2024-11-07|3144.13
#2024-11-08|3127.16
#2024-11-11|3131.47
#2024-11-12|3054.22
#2024-11-13|3052.64
#2024-11-14|3114.37
#2024-11-15|3107.49
#2024-11-18|3087.64
#2024-11-19|3073.41
#2024-11-20|3030.11
#2024-11-21|3037.99
#2024-11-22|3071.92
#2024-11-25|3105.76
#2024-11-26|3097.68
#2024-11-27|3131.63
#2024-11-28|3137.93
#2024-11-29|3151.31
#2024-12-02|3122.74
#2024-12-03|3160.47
#2024-12-04|3174.14
#2024-12-05|3219.58
#2024-12-06|3202.14
#2024-12-09|3174.75
#2024-12-10|3153.32
#2024-12-11|3137.75
#2024-12-12|3129.75
#2024-12-13|3142.96
#2024-12-16|3171.43
#2024-12-17|3144.27
#2024-12-18|3114.74
#2024-12-19|3044.70
#2024-12-20|3056.50
#2024-12-23|3055.31
#2024-12-24|3055.75
#2024-12-25|3055.75
#2024-12-26|3060.89
#2024-12-27|3081.19
#2024-12-30|3084.87
#2024-12-31|3077.29
#2025-01-01|3077.29
#2025-01-02|3110.00
#2025-01-03|3104.90
#2025-01-06|3135.93
#2025-01-07|3122.25
#2025-01-08|3097.19
#2025-01-09|3121.55
#2025-01-10|3068.50
#2025-01-13|3026.17
#2025-01-14|3068.57
#2025-01-15|3126.21
#2025-01-16|3154.51
#2025-01-17|3183.37
#2025-01-20|3139.46
#2025-01-21|3148.52
#2025-01-22|3105.40
#2025-01-23|3097.93
#2025-01-24|3126.47
#2025-01-27|3157.71
#2025-01-28|3153.32
#2025-01-29|3144.81
#2025-01-30|3189.23
#2025-01-31|3179.27
#2025-02-03|3159.74
#2025-02-04|3190.00
#2025-02-05|3220.47
#2025-02-06|3175.40
#2025-02-07|3164.79
#2025-02-10|3171.39
#2025-02-11|3156.09
#2025-02-12|3133.55
#2025-02-13|3198.95
#2025-02-14|3206.25
#2025-02-17|3181.06
#2025-02-18|3166.49
#2025-02-19|3162.02
#2025-02-20|3158.68
#2025-02-21|3173.48
#2025-02-24|3217.16
#2025-02-25|3247.74
#2025-02-26|3254.47
#2025-02-27|3229.94
#2025-02-28|3254.05
#2025-03-03|3251.74
#2025-03-04|3230.88
#2025-03-05|3217.01
#2025-03-06|3203.92
#2025-03-07|3285.34
#2025-03-10|3347.77
#2025-03-11|3384.25
#2025-03-12|3376.42
#2025-03-13|3376.62
#2025-03-14|3393.09
#2025-03-17|3430.27
#2025-03-18|3434.28
#2025-03-19|3454.44
#2025-03-20|3470.42
#2025-03-21|3479.81
#2025-03-24|3441.11
#2025-03-25|3463.03
#2025-03-26|3471.06
#2025-03-27|3512.52
#2025-03-28|3593.21
#2025-03-31|3573.07
#2025-04-01|3581.86
#2025-04-02|3618.48
#2025-04-03|3724.76
#2025-04-04|3597.02
#2025-04-07|3318.39
#2025-04-08|3372.89
#2025-04-09|3327.50
#2025-04-10|3454.30
#2025-04-11|3523.39
#2025-04-14|3583.43
#2025-04-15|3638.00
#2025-04-16|3699.97
#2025-04-17|3718.75
#2025-04-18|3718.75
#2025-04-21|3767.24
#2025-04-22|3824.54
#2025-04-23|3748.84
#2025-04-24|3782.87
#2025-04-25|3793.55
#2025-04-28|3816.19
#2025-04-29|3856.19
#2025-04-30|3866.76
#2025-05-01|3837.51
#2025-05-02|3868.31
#2025-05-05|3881.31
#2025-05-06|3874.52
#2025-05-07|3896.33
#2025-05-08|3799.42
#2025-05-09|3852.21
#2025-05-12|3759.76
#2025-05-13|3786.40
#2025-05-14|3813.21
#2025-05-15|3860.77
#2025-05-16|3896.41
#2025-05-19|3956.28
#2025-05-20|4005.60
#2025-05-21|4031.58
#2025-05-22|4031.46
#2025-05-23|4045.15
#2025-05-26|4086.14
#2025-05-27|4044.85
#2025-05-28|4016.44
#2025-05-29|4022.31
#2025-05-30|4060.90
#2025-06-02|4092.36
#2025-06-03|4063.54
#2025-06-04|4081.50
#2025-06-05|4058.06
#2025-06-06|4046.13
#2025-06-09|4012.13
#2025-06-10|4026.44
#2025-06-11|4060.93
#2025-06-12|4117.36
#2025-06-13|4092.14
#2025-06-16|4100.00
#2025-06-17|4065.61
#2025-06-18|4051.28
#2025-06-19|4033.91
#2025-06-20|4060.06
#2025-06-23|4103.48
#2025-06-24|4144.11
#2025-06-25|4103.91
#2025-06-26|4157.17
#2025-06-27|4159.51
#2025-06-30|4176.03
#2025-07-01|4261.82
#2025-07-02|4221.74
#2025-07-03|4195.85
#2025-07-04|4191.45
#2025-07-07|4141.33
#2025-07-08|4100.17
#2025-07-09|4144.14
#2025-07-10|4086.93
#2025-07-11|4088.56
#2025-07-14|4083.70
#2025-07-15|4030.64
#2025-07-16|4012.25
#2025-07-17|4021.56
#2025-07-18|4063.06
#2025-07-21|4080.73
#2025-07-22|4139.80
#2025-07-23|4087.34
#2025-07-24|4075.15
#2025-07-25|4088.77
#2025-07-28|4047.44
#2025-07-29|4004.40
#2025-07-30|4002.86
#2025-07-31|3976.42
#2025-08-01|4004.43
#2025-08-04|4070.57
#2025-08-05|4057.95
#2025-08-06|4084.40
#2025-08-07|4053.69
#2025-08-08|4064.48
#2025-08-11|4059.17
#2025-08-12|4088.46
#2025-08-13|4151.02
#2025-08-14|4174.26
#2025-08-15|4192.52
#2025-08-18|4163.84
#2025-08-19|4182.99
#2025-08-20|4216.66
#2025-08-21|4215.78
#2025-08-22|4246.06
#2025-08-25|4214.12
#2025-08-26|4172.20
#2025-08-27|4157.61
#2025-08-28|4174.99
#2025-08-29|4147.98
#2025-09-01|4135.09
#2025-09-02|4063.63
#2025-09-03|4079.91
#2025-09-04|4096.24
#2025-09-05|4134.18
#2025-09-08|4119.78
#2025-09-09|4098.09
#2025-09-10|4117.84
#2025-09-11|4119.70
#2025-09-12|4142.57
#2025-09-15|4173.84
#2025-09-16|4158.62
#2025-09-17|4143.40
#2025-09-18|4094.44
#2025-09-19|4095.78
#2025-09-22|4142.13
#2025-09-23|4164.76
#2025-09-24|4186.41
#2025-09-25|4157.76
#2025-09-26|4179.03
#2025-09-29|4198.91
#2025-09-30|4253.31
#2025-10-01|4276.37
#2025-10-02|4265.79
#2025-10-03|4305.12
#2025-10-06|4291.42
#2025-10-07|4265.52
#2025-10-08|4281.33
#2025-10-09|4292.75
#2025-10-10|4321.13
#2025-10-13|4319.43
#2025-10-14|4373.10
#2025-10-15|4385.41
#2025-10-16|4452.67
#2025-10-17|4445.29
#2025-10-20|4456.26
#2025-10-21|4456.00
#2025-10-22|4431.50
#2025-10-23|4455.54
#2025-10-24|4446.51
#2025-10-27|4470.00
#2025-10-28|4526.14
#2025-10-29|4543.44
#2025-10-30|4543.16
#2025-10-31|4508.67
#2025-11-03|4537.39
#2025-11-04|4583.69
#2025-11-05|4574.32
#2025-11-06|4578.79
#2025-11-07|4580.11
#2025-11-10|4590.76
#2025-11-11|4631.99
#2025-11-12|4598.79
#2025-11-13|4623.36
#2025-11-14|4621.03
#2025-11-17|4664.68
#2025-11-18|4629.73
#2025-11-19|4511.53
#2025-11-20|4549.08
#2025-11-21|4527.93
#2025-11-24|4558.95
#2025-11-25|4534.98
#2025-11-26|4579.65
#2025-11-27|4609.07
#2025-11-28|4622.57
#2025-12-01|4627.14
#2025-12-02|4634.97
#2025-12-03|4598.73
#2025-12-04|4585.80
#2025-12-05|4554.23
#2025-12-08|4535.25
#2025-12-09|4517.65
#2025-12-10|4501.11
#2025-12-11|4545.98
#2025-12-12|4554.79
#2025-12-15|4623.19
#2025-12-16|4584.77
#2025-12-17|4528.23
#2025-12-18|4519.90
#2025-12-19|4568.92
#2025-12-22|4567.43
#2025-12-23|4605.53
#2025-12-24|4606.90
#2025-12-25|4606.90
#2025-12-26|4606.50
#2025-12-29|4620.19
#2025-12-30|4650.21
#2025-12-31|4644.67
#2026-01-01|4644.67
#2026-01-02|4702.03
#2026-01-05|4704.66
#2026-01-06|4769.10
#2026-01-07|4834.82
#2026-01-08|4833.77
#2026-01-09|4802.42
#2026-01-12|4808.33
#2026-01-13|4733.29
#2026-01-14|4815.16
#2026-01-15|4795.47
#2026-01-16|4840.94
#2026-01-19|4793.80
#2026-01-20|4763.67
#2026-01-21|4694.48
#2026-01-22|4790.87
#2026-01-23|4787.34
#2026-01-26|4878.90
#2026-01-27|4966.23
#2026-01-28|4963.83
#2026-01-29|4964.73
#2026-01-30|4982.63
#2026-02-02|4937.48
#2026-02-03|4996.51
#2026-02-04|5050.12
#2026-02-05|5024.71
#2026-02-06|5050.91
#2026-02-09|5101.37
#2026-02-10|5137.75
#2026-02-11|5210.98
#2026-02-12|5153.24
#2026-02-13|5042.01
#2026-02-16|4996.70
#2026-02-17|5009.43
#2026-02-18|5028.82
#2026-02-19|4856.85
#2026-02-20|4929.24
#2026-02-23|5177.70
#2026-02-24|5206.29
#2026-02-25|5298.96
#2026-02-26|5363.08
#2026-02-27|5392.19
#2026-03-02|5260.02
#2026-03-03|4945.45
#2026-03-04|5015.59
#2026-03-05|4950.19
#2026-03-06|4929.15
#2026-03-09|4914.40
#2026-03-10|5028.81
#2026-03-11|4925.97
#2026-03-12|4915.02
#2026-03-13|4973.32
#2026-03-16|4978.71
#2026-03-17|5108.55
#2026-03-18|4951.32
#2026-03-19|4874.37
#2026-03-20|4753.33
#2026-03-23|4720.40
#2026-03-24|4778.91
#2026-03-25|4831.37
#2026-03-26|4775.02
#2026-03-27|4743.59
#2026-03-30|4850.97
#2026-03-31|4863.49
#2026-04-01|5038.88
#2026-04-02|5053.43