Table Data - NASDAQ Italy Large Cap Index
| Title | NASDAQ Italy Large Cap Index |
|---|---|
| Series ID | NASDAQNQITLC |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-18 |
| Last Updated | 2026-03-18 10:47 PM CDT |
| Notes | For more information about this series, see: NQITLC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1767.58 |
| 2001-04-02 | 1767.15 |
| 2001-04-03 | 1728.40 |
| 2001-04-04 | 1789.96 |
| 2001-04-05 | 1795.28 |
| 2001-04-06 | 1813.16 |
| 2001-04-09 | 1826.73 |
| 2001-04-10 | 1821.10 |
| 2001-04-11 | 1815.10 |
| 2001-04-12 | 1844.46 |
| 2001-04-13 | . |
| 2001-04-16 | 1825.47 |
| 2001-04-17 | 1816.43 |
| 2001-04-18 | 1820.71 |
| 2001-04-19 | 1839.35 |
| 2001-04-20 | 1850.39 |
| 2001-04-23 | 1812.85 |
| 2001-04-24 | 1836.32 |
| 2001-04-25 | 1846.85 |
| 2001-04-26 | 1857.94 |
| 2001-04-27 | 1860.65 |
| 2001-04-30 | 1864.60 |
| 2001-05-01 | 1874.48 |
| 2001-05-02 | 1879.26 |
| 2001-05-03 | 1845.12 |
| 2001-05-04 | 1852.39 |
| 2001-05-07 | 1854.90 |
| 2001-05-08 | 1831.94 |
| 2001-05-09 | 1809.92 |
| 2001-05-10 | 1827.19 |
| 2001-05-11 | 1805.24 |
| 2001-05-14 | 1802.75 |
| 2001-05-15 | 1802.93 |
| 2001-05-16 | 1813.84 |
| 2001-05-17 | 1800.31 |
| 2001-05-18 | 1802.50 |
| 2001-05-21 | 1793.86 |
| 2001-05-22 | 1811.32 |
| 2001-05-23 | 1788.34 |
| 2001-05-24 | 1803.54 |
| 2001-05-25 | 1787.49 |
| 2001-05-28 | . |
| 2001-05-29 | 1777.96 |
| 2001-05-30 | 1753.51 |
| 2001-05-31 | 1720.56 |
| 2001-06-01 | 1711.96 |
| 2001-06-04 | 1716.08 |
| 2001-06-05 | 1739.10 |
| 2001-06-06 | 1711.73 |
| 2001-06-07 | 1744.12 |
| 2001-06-08 | 1752.49 |
| 2001-06-11 | 1744.23 |
| 2001-06-12 | 1724.57 |
| 2001-06-13 | 1740.12 |
| 2001-06-14 | 1728.98 |
| 2001-06-15 | 1730.86 |
| 2001-06-18 | 1684.34 |
| 2001-06-19 | 1677.85 |
| 2001-06-20 | 1649.85 |
| 2001-06-21 | 1632.49 |
| 2001-06-22 | 1650.73 |
| 2001-06-25 | 1681.16 |
| 2001-06-26 | 1666.72 |
| 2001-06-27 | 1669.51 |
| 2001-06-28 | 1665.87 |
| 2001-06-29 | 1671.00 |
| 2001-07-02 | 1698.02 |
| 2001-07-03 | 1674.23 |
| 2001-07-04 | . |
| 2001-07-05 | 1648.89 |
| 2001-07-06 | 1635.83 |
| 2001-07-09 | 1637.12 |
| 2001-07-10 | 1638.69 |
| 2001-07-11 | 1632.16 |
| 2001-07-12 | 1619.92 |
| 2001-07-13 | 1635.60 |
| 2001-07-16 | 1640.26 |
| 2001-07-17 | 1598.39 |
| 2001-07-18 | 1612.23 |
| 2001-07-19 | 1633.21 |
| 2001-07-20 | 1634.84 |
| 2001-07-23 | 1634.43 |
| 2001-07-24 | 1644.70 |
| 2001-07-25 | 1638.77 |
| 2001-07-26 | 1643.70 |
| 2001-07-27 | 1663.08 |
| 2001-07-30 | 1673.20 |
| 2001-07-31 | 1682.02 |
| 2001-08-01 | 1716.80 |
| 2001-08-02 | 1698.74 |
| 2001-08-03 | 1699.87 |
| 2001-08-06 | 1709.21 |
| 2001-08-07 | 1703.27 |
| 2001-08-08 | 1696.16 |
| 2001-08-09 | 1704.50 |
| 2001-08-10 | 1692.24 |
| 2001-08-13 | 1713.74 |
| 2001-08-14 | 1723.72 |
| 2001-08-15 | 1750.04 |
| 2001-08-16 | 1733.37 |
| 2001-08-17 | 1708.48 |
| 2001-08-20 | 1706.22 |
| 2001-08-21 | 1712.91 |
| 2001-08-22 | 1740.47 |
| 2001-08-23 | 1735.79 |
| 2001-08-24 | 1764.43 |
| 2001-08-27 | 1751.86 |
| 2001-08-28 | 1736.85 |
| 2001-08-29 | 1736.58 |
| 2001-08-30 | 1700.71 |
| 2001-08-31 | 1690.13 |
| 2001-09-03 | . |
| 2001-09-04 | 1647.89 |
| 2001-09-05 | 1598.83 |
| 2001-09-06 | 1538.44 |
| 2001-09-07 | 1556.31 |
| 2001-09-10 | 1540.98 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1412.84 |
| 2001-09-18 | 1389.17 |
| 2001-09-19 | 1344.53 |
| 2001-09-20 | 1275.48 |
| 2001-09-21 | 1187.01 |
| 2001-09-24 | 1264.87 |
| 2001-09-25 | 1300.10 |
| 2001-09-26 | 1328.76 |
| 2001-09-27 | 1357.30 |
| 2001-09-28 | 1417.67 |
| 2001-10-01 | 1381.70 |
| 2001-10-02 | 1403.12 |
| 2001-10-03 | 1428.13 |
| 2001-10-04 | 1466.90 |
| 2001-10-05 | 1432.78 |
| 2001-10-08 | 1461.17 |
| 2001-10-09 | 1442.66 |
| 2001-10-10 | 1486.22 |
| 2001-10-11 | 1513.92 |
| 2001-10-12 | 1495.25 |
| 2001-10-15 | 1464.21 |
| 2001-10-16 | 1480.89 |
| 2001-10-17 | 1512.69 |
| 2001-10-18 | 1475.44 |
| 2001-10-19 | 1426.98 |
| 2001-10-22 | 1453.69 |
| 2001-10-23 | 1493.22 |
| 2001-10-24 | 1506.70 |
| 2001-10-25 | 1474.05 |
| 2001-10-26 | 1506.12 |
| 2001-10-29 | 1502.39 |
| 2001-10-30 | 1450.36 |
| 2001-10-31 | 1457.68 |
| 2001-11-01 | 1477.71 |
| 2001-11-02 | 1472.92 |
| 2001-11-05 | 1491.10 |
| 2001-11-06 | 1462.23 |
| 2001-11-07 | 1486.79 |
| 2001-11-08 | 1503.54 |
| 2001-11-09 | 1493.73 |
| 2001-11-12 | 1451.61 |
| 2001-11-13 | 1477.60 |
| 2001-11-14 | 1469.67 |
| 2001-11-15 | 1469.25 |
| 2001-11-16 | 1497.27 |
| 2001-11-19 | 1512.94 |
| 2001-11-20 | 1493.15 |
| 2001-11-21 | 1487.09 |
| 2001-11-22 | . |
| 2001-11-23 | 1506.52 |
| 2001-11-26 | 1494.36 |
| 2001-11-27 | 1470.65 |
| 2001-11-28 | 1477.92 |
| 2001-11-29 | 1477.41 |
| 2001-11-30 | 1494.94 |
| 2001-12-03 | 1476.13 |
| 2001-12-04 | 1489.18 |
| 2001-12-05 | 1543.88 |
| 2001-12-06 | 1548.72 |
| 2001-12-07 | 1524.25 |
| 2001-12-10 | 1476.24 |
| 2001-12-11 | 1477.76 |
| 2001-12-12 | 1470.76 |
| 2001-12-13 | 1442.98 |
| 2001-12-14 | 1454.88 |
| 2001-12-17 | 1506.33 |
| 2001-12-18 | 1488.82 |
| 2001-12-19 | 1472.93 |
| 2001-12-20 | 1458.60 |
| 2001-12-21 | 1474.71 |
| 2001-12-24 | 1459.91 |
| 2001-12-25 | . |
| 2001-12-26 | 1461.24 |
| 2001-12-27 | 1504.87 |
| 2001-12-28 | 1501.08 |
| 2001-12-31 | 1515.72 |
| 2002-01-01 | . |
| 2002-01-02 | 1520.23 |
| 2002-01-03 | 1551.70 |
| 2002-01-04 | 1525.80 |
| 2002-01-07 | 1510.18 |
| 2002-01-08 | 1512.10 |
| 2002-01-09 | 1525.45 |
| 2002-01-10 | 1503.00 |
| 2002-01-11 | 1515.39 |
| 2002-01-14 | 1493.67 |
| 2002-01-15 | 1510.22 |
| 2002-01-16 | 1474.85 |
| 2002-01-17 | 1486.57 |
| 2002-01-18 | 1501.59 |
| 2002-01-21 | . |
| 2002-01-22 | 1496.69 |
| 2002-01-23 | 1512.97 |
| 2002-01-24 | 1509.31 |
| 2002-01-25 | 1495.27 |
| 2002-01-28 | 1503.96 |
| 2002-01-29 | 1500.81 |
| 2002-01-30 | 1495.10 |
| 2002-01-31 | 1500.84 |
| 2002-02-01 | 1501.78 |
| 2002-02-04 | 1485.94 |
| 2002-02-05 | 1463.97 |
| 2002-02-06 | 1452.50 |
| 2002-02-07 | 1462.11 |
| 2002-02-08 | 1466.45 |
| 2002-02-11 | 1470.65 |
| 2002-02-12 | 1467.68 |
| 2002-02-13 | 1483.34 |
| 2002-02-14 | 1489.78 |
| 2002-02-15 | 1477.42 |
| 2002-02-18 | . |
| 2002-02-19 | 1442.56 |
| 2002-02-20 | 1435.32 |
| 2002-02-21 | 1435.66 |
| 2002-02-22 | 1425.25 |
| 2002-02-25 | 1441.02 |
| 2002-02-26 | 1448.03 |
| 2002-02-27 | 1485.87 |
| 2002-02-28 | 1482.16 |
| 2002-03-01 | 1495.02 |
| 2002-03-04 | 1532.12 |
| 2002-03-05 | 1536.49 |
| 2002-03-06 | 1549.35 |
| 2002-03-07 | 1549.33 |
| 2002-03-08 | 1563.08 |
| 2002-03-11 | 1566.60 |
| 2002-03-12 | 1549.78 |
| 2002-03-13 | 1563.43 |
| 2002-03-14 | 1584.64 |
| 2002-03-15 | 1591.84 |
| 2002-03-18 | 1584.18 |
| 2002-03-19 | 1601.68 |
| 2002-03-20 | 1580.73 |
| 2002-03-21 | 1575.69 |
| 2002-03-22 | 1578.42 |
| 2002-03-25 | 1551.88 |
| 2002-03-26 | 1569.60 |
| 2002-03-27 | 1563.07 |
| 2002-03-28 | 1602.13 |
| 2002-03-29 | . |
| 2002-04-01 | 1615.35 |
| 2002-04-02 | 1623.13 |
| 2002-04-03 | 1629.67 |
| 2002-04-04 | 1611.51 |
| 2002-04-05 | 1605.86 |
| 2002-04-08 | 1562.75 |
| 2002-04-09 | 1579.98 |
| 2002-04-10 | 1601.38 |
| 2002-04-11 | 1585.80 |
| 2002-04-12 | 1587.31 |
| 2002-04-15 | 1593.62 |
| 2002-04-16 | 1639.59 |
| 2002-04-17 | 1643.39 |
| 2002-04-18 | 1639.81 |
| 2002-04-19 | 1641.81 |
| 2002-04-22 | 1631.18 |
| 2002-04-23 | 1637.98 |
| 2002-04-24 | 1646.08 |
| 2002-04-25 | 1633.74 |
| 2002-04-26 | 1627.70 |
| 2002-04-29 | 1627.98 |
| 2002-04-30 | 1629.85 |
| 2002-05-01 | 1639.07 |
| 2002-05-02 | 1611.04 |
| 2002-05-03 | 1614.00 |
| 2002-05-06 | 1616.10 |
| 2002-05-07 | 1593.97 |
| 2002-05-08 | 1607.91 |
| 2002-05-09 | 1584.12 |
| 2002-05-10 | 1573.51 |
| 2002-05-13 | 1591.17 |
| 2002-05-14 | 1604.12 |
| 2002-05-15 | 1613.41 |
| 2002-05-16 | 1616.10 |
| 2002-05-17 | 1628.89 |
| 2002-05-20 | 1607.05 |
| 2002-05-21 | 1602.85 |
| 2002-05-22 | 1599.36 |
| 2002-05-23 | 1597.89 |
| 2002-05-24 | 1588.01 |
| 2002-05-27 | . |
| 2002-05-28 | 1602.71 |
| 2002-05-29 | 1600.40 |
| 2002-05-30 | 1588.26 |
| 2002-05-31 | 1575.05 |
| 2002-06-03 | 1562.23 |
| 2002-06-04 | 1531.88 |
| 2002-06-05 | 1521.28 |
| 2002-06-06 | 1528.40 |
| 2002-06-07 | 1510.07 |
| 2002-06-10 | 1518.99 |
| 2002-06-11 | 1550.90 |
| 2002-06-12 | 1534.15 |
| 2002-06-13 | 1507.50 |
| 2002-06-14 | 1488.05 |
| 2002-06-17 | 1535.92 |
| 2002-06-18 | 1547.71 |
| 2002-06-19 | 1548.87 |
| 2002-06-20 | 1530.28 |
| 2002-06-21 | 1532.43 |
| 2002-06-24 | 1483.02 |
| 2002-06-25 | 1497.81 |
| 2002-06-26 | 1515.97 |
| 2002-06-27 | 1507.67 |
| 2002-06-28 | 1563.66 |
| 2002-07-01 | 1574.16 |
| 2002-07-02 | 1524.15 |
| 2002-07-03 | 1484.45 |
| 2002-07-04 | . |
| 2002-07-05 | 1543.87 |
| 2002-07-08 | 1557.41 |
| 2002-07-09 | 1562.51 |
| 2002-07-10 | 1515.35 |
| 2002-07-11 | 1464.30 |
| 2002-07-12 | 1447.04 |
| 2002-07-15 | 1399.22 |
| 2002-07-16 | 1400.07 |
| 2002-07-17 | 1418.48 |
| 2002-07-18 | 1450.17 |
| 2002-07-19 | 1385.58 |
| 2002-07-22 | 1310.07 |
| 2002-07-23 | 1276.35 |
| 2002-07-24 | 1259.90 |
| 2002-07-25 | 1290.20 |
| 2002-07-26 | 1275.76 |
| 2002-07-29 | 1332.43 |
| 2002-07-30 | 1355.25 |
| 2002-07-31 | 1357.21 |
| 2002-08-01 | 1306.89 |
| 2002-08-02 | 1303.45 |
| 2002-08-05 | 1286.15 |
| 2002-08-06 | 1309.95 |
| 2002-08-07 | 1308.03 |
| 2002-08-08 | 1350.36 |
| 2002-08-09 | 1378.98 |
| 2002-08-12 | 1363.57 |
| 2002-08-13 | 1377.99 |
| 2002-08-14 | 1340.17 |
| 2002-08-15 | 1330.12 |
| 2002-08-16 | 1388.95 |
| 2002-08-19 | 1427.07 |
| 2002-08-20 | 1405.06 |
| 2002-08-21 | 1422.33 |
| 2002-08-22 | 1421.92 |
| 2002-08-23 | 1404.32 |
| 2002-08-26 | 1400.73 |
| 2002-08-27 | 1448.79 |
| 2002-08-28 | 1387.59 |
| 2002-08-29 | 1359.69 |
| 2002-08-30 | 1368.94 |
| 2002-09-02 | . |
| 2002-09-03 | 1319.40 |
| 2002-09-04 | 1344.05 |
| 2002-09-05 | 1333.94 |
| 2002-09-06 | 1359.95 |
| 2002-09-09 | 1328.59 |
| 2002-09-10 | 1362.99 |
| 2002-09-11 | 1381.86 |
| 2002-09-12 | 1333.58 |
| 2002-09-13 | 1314.39 |
| 2002-09-16 | 1304.26 |
| 2002-09-17 | 1286.62 |
| 2002-09-18 | 1257.25 |
| 2002-09-19 | 1240.74 |
| 2002-09-20 | 1211.27 |
| 2002-09-23 | 1143.29 |
| 2002-09-24 | 1146.08 |
| 2002-09-25 | 1174.03 |
| 2002-09-26 | 1208.73 |
| 2002-09-27 | 1200.38 |
| 2002-09-30 | 1158.87 |
| 2002-10-01 | 1160.18 |
| 2002-10-02 | 1189.02 |
| 2002-10-03 | 1184.32 |
| 2002-10-04 | 1137.93 |
| 2002-10-07 | 1135.29 |
| 2002-10-08 | 1101.38 |
| 2002-10-09 | 1105.36 |
| 2002-10-10 | 1133.70 |
| 2002-10-11 | 1176.57 |
| 2002-10-14 | 1168.78 |
| 2002-10-15 | 1249.72 |
| 2002-10-16 | 1229.74 |
| 2002-10-17 | 1243.62 |
| 2002-10-18 | 1233.84 |
| 2002-10-21 | 1240.57 |
| 2002-10-22 | 1222.65 |
| 2002-10-23 | 1196.80 |
| 2002-10-24 | 1227.84 |
| 2002-10-25 | 1217.16 |
| 2002-10-28 | 1232.23 |
| 2002-10-29 | 1195.25 |
| 2002-10-30 | 1241.60 |
| 2002-10-31 | 1267.18 |
| 2002-11-01 | 1253.31 |
| 2002-11-04 | 1302.45 |
| 2002-11-05 | 1310.47 |
| 2002-11-06 | 1296.43 |
| 2002-11-07 | 1269.51 |
| 2002-11-08 | 1267.09 |
| 2002-11-11 | 1259.67 |
| 2002-11-12 | 1278.09 |
| 2002-11-13 | 1269.12 |
| 2002-11-14 | 1301.22 |
| 2002-11-15 | 1304.90 |
| 2002-11-18 | 1333.64 |
| 2002-11-19 | 1333.67 |
| 2002-11-20 | 1321.67 |
| 2002-11-21 | 1361.94 |
| 2002-11-22 | 1365.94 |
| 2002-11-25 | 1366.30 |
| 2002-11-26 | 1348.13 |
| 2002-11-27 | 1385.22 |
| 2002-11-28 | . |
| 2002-11-29 | 1400.04 |
| 2002-12-02 | 1397.26 |
| 2002-12-03 | 1358.77 |
| 2002-12-04 | 1362.19 |
| 2002-12-05 | 1337.81 |
| 2002-12-06 | 1345.81 |
| 2002-12-09 | 1315.88 |
| 2002-12-10 | 1338.37 |
| 2002-12-11 | 1352.61 |
| 2002-12-12 | 1343.26 |
| 2002-12-13 | 1330.50 |
| 2002-12-16 | 1377.00 |
| 2002-12-17 | 1382.22 |
| 2002-12-18 | 1347.76 |
| 2002-12-19 | 1342.60 |
| 2002-12-20 | 1372.56 |
| 2002-12-23 | 1382.16 |
| 2002-12-24 | 1387.94 |
| 2002-12-25 | . |
| 2002-12-26 | 1391.44 |
| 2002-12-27 | 1364.78 |
| 2002-12-30 | 1386.68 |
| 2002-12-31 | 1390.44 |
| 2003-01-01 | . |
| 2003-01-02 | 1428.98 |
| 2003-01-03 | 1438.17 |
| 2003-01-06 | 1460.18 |
| 2003-01-07 | 1433.76 |
| 2003-01-08 | 1402.55 |
| 2003-01-09 | 1435.85 |
| 2003-01-10 | 1436.80 |
| 2003-01-13 | 1437.47 |
| 2003-01-14 | 1446.70 |
| 2003-01-15 | 1435.23 |
| 2003-01-16 | 1435.19 |
| 2003-01-17 | 1399.86 |
| 2003-01-20 | . |
| 2003-01-21 | 1365.84 |
| 2003-01-22 | 1347.53 |
| 2003-01-23 | 1354.30 |
| 2003-01-24 | 1346.71 |
| 2003-01-27 | 1317.58 |
| 2003-01-28 | 1318.98 |
| 2003-01-29 | 1341.24 |
| 2003-01-30 | 1351.93 |
| 2003-01-31 | 1360.71 |
| 2003-02-03 | 1368.57 |
| 2003-02-04 | 1350.16 |
| 2003-02-05 | 1369.08 |
| 2003-02-06 | 1350.63 |
| 2003-02-07 | 1347.80 |
| 2003-02-10 | 1341.54 |
| 2003-02-11 | 1367.75 |
| 2003-02-12 | 1353.90 |
| 2003-02-13 | 1361.26 |
| 2003-02-14 | 1386.40 |
| 2003-02-17 | . |
| 2003-02-18 | 1409.77 |
| 2003-02-19 | 1387.69 |
| 2003-02-20 | 1397.24 |
| 2003-02-21 | 1423.45 |
| 2003-02-24 | 1425.51 |
| 2003-02-25 | 1386.09 |
| 2003-02-26 | 1386.58 |
| 2003-02-27 | 1417.97 |
| 2003-02-28 | 1433.95 |
| 2003-03-03 | 1416.54 |
| 2003-03-04 | 1403.48 |
| 2003-03-05 | 1398.63 |
| 2003-03-06 | 1360.51 |
| 2003-03-07 | 1344.28 |
| 2003-03-10 | 1314.54 |
| 2003-03-11 | 1312.92 |
| 2003-03-12 | 1279.18 |
| 2003-03-13 | 1310.46 |
| 2003-03-14 | 1342.44 |
| 2003-03-17 | 1372.54 |
| 2003-03-18 | 1346.14 |
| 2003-03-19 | 1356.62 |
| 2003-03-20 | 1335.88 |
| 2003-03-21 | 1369.08 |
| 2003-03-24 | 1338.64 |
| 2003-03-25 | 1370.34 |
| 2003-03-26 | 1361.05 |
| 2003-03-27 | 1350.03 |
| 2003-03-28 | 1359.98 |
| 2003-03-31 | 1336.88 |
| 2003-04-01 | 1347.32 |
| 2003-04-02 | 1368.10 |
| 2003-04-03 | 1377.36 |
| 2003-04-04 | 1372.65 |
| 2003-04-07 | 1397.49 |
| 2003-04-08 | 1398.07 |
| 2003-04-09 | 1393.84 |
| 2003-04-10 | 1391.01 |
| 2003-04-11 | 1388.46 |
| 2003-04-14 | 1396.92 |
| 2003-04-15 | 1408.49 |
| 2003-04-16 | 1410.97 |
| 2003-04-17 | 1433.53 |
| 2003-04-18 | . |
| 2003-04-21 | 1427.35 |
| 2003-04-22 | 1448.10 |
| 2003-04-23 | 1456.83 |
| 2003-04-24 | 1454.33 |
| 2003-04-25 | 1425.03 |
| 2003-04-28 | 1459.71 |
| 2003-04-29 | 1455.40 |
| 2003-04-30 | 1471.51 |
| 2003-05-01 | 1485.03 |
| 2003-05-02 | 1483.90 |
| 2003-05-05 | 1505.54 |
| 2003-05-06 | 1537.03 |
| 2003-05-07 | 1540.33 |
| 2003-05-08 | 1531.70 |
| 2003-05-09 | 1546.21 |
| 2003-05-12 | 1550.81 |
| 2003-05-13 | 1539.02 |
| 2003-05-14 | 1538.80 |
| 2003-05-15 | 1555.05 |
| 2003-05-16 | 1571.72 |
| 2003-05-19 | 1544.49 |
| 2003-05-20 | 1540.08 |
| 2003-05-21 | 1538.46 |
| 2003-05-22 | 1563.36 |
| 2003-05-23 | 1582.36 |
| 2003-05-26 | . |
| 2003-05-27 | 1615.66 |
| 2003-05-28 | 1624.01 |
| 2003-05-29 | 1642.58 |
| 2003-05-30 | 1637.53 |
| 2003-06-02 | 1648.08 |
| 2003-06-03 | 1632.18 |
| 2003-06-04 | 1635.21 |
| 2003-06-05 | 1654.69 |
| 2003-06-06 | 1649.59 |
| 2003-06-09 | 1638.45 |
| 2003-06-10 | 1638.59 |
| 2003-06-11 | 1658.17 |
| 2003-06-12 | 1662.28 |
| 2003-06-13 | 1660.65 |
| 2003-06-16 | 1691.95 |
| 2003-06-17 | 1687.25 |
| 2003-06-18 | 1686.13 |
| 2003-06-19 | 1663.66 |
| 2003-06-20 | 1670.72 |
| 2003-06-23 | 1598.39 |
| 2003-06-24 | 1606.32 |
| 2003-06-25 | 1623.54 |
| 2003-06-26 | 1592.14 |
| 2003-06-27 | 1584.33 |
| 2003-06-30 | 1566.69 |
| 2003-07-01 | 1549.85 |
| 2003-07-02 | 1560.73 |
| 2003-07-03 | 1554.10 |
| 2003-07-04 | . |
| 2003-07-07 | 1578.93 |
| 2003-07-08 | 1573.69 |
| 2003-07-09 | 1565.99 |
| 2003-07-10 | 1557.74 |
| 2003-07-11 | 1565.46 |
| 2003-07-14 | 1580.08 |
| 2003-07-15 | 1573.87 |
| 2003-07-16 | 1562.08 |
| 2003-07-17 | 1547.89 |
| 2003-07-18 | 1559.83 |
| 2003-07-21 | 1559.86 |
| 2003-07-22 | 1572.18 |
| 2003-07-23 | 1577.85 |
| 2003-07-24 | 1604.29 |
| 2003-07-25 | 1601.36 |
| 2003-07-28 | 1607.61 |
| 2003-07-29 | 1598.14 |
| 2003-07-30 | 1582.13 |
| 2003-07-31 | 1575.34 |
| 2003-08-01 | 1562.52 |
| 2003-08-04 | 1562.61 |
| 2003-08-05 | 1570.42 |
| 2003-08-06 | 1556.08 |
| 2003-08-07 | 1566.25 |
| 2003-08-08 | 1568.90 |
| 2003-08-11 | 1583.33 |
| 2003-08-12 | 1588.85 |
| 2003-08-13 | 1589.94 |
| 2003-08-14 | 1604.12 |
| 2003-08-15 | 1602.98 |
| 2003-08-18 | 1600.75 |
| 2003-08-19 | 1588.71 |
| 2003-08-20 | 1581.91 |
| 2003-08-21 | 1559.13 |
| 2003-08-22 | 1551.11 |
| 2003-08-25 | 1539.68 |
| 2003-08-26 | 1528.25 |
| 2003-08-27 | 1539.81 |
| 2003-08-28 | 1548.55 |
| 2003-08-29 | 1549.40 |
| 2003-09-01 | . |
| 2003-09-02 | 1543.59 |
| 2003-09-03 | 1552.13 |
| 2003-09-04 | 1569.48 |
| 2003-09-05 | 1591.47 |
| 2003-09-08 | 1615.38 |
| 2003-09-09 | 1608.51 |
| 2003-09-10 | 1589.38 |
| 2003-09-11 | 1590.79 |
| 2003-09-12 | 1598.29 |
| 2003-09-15 | 1592.24 |
| 2003-09-16 | 1588.54 |
| 2003-09-17 | 1593.47 |
| 2003-09-18 | 1611.24 |
| 2003-09-19 | 1622.20 |
| 2003-09-22 | 1606.06 |
| 2003-09-23 | 1601.23 |
| 2003-09-24 | 1599.69 |
| 2003-09-25 | 1594.43 |
| 2003-09-26 | 1575.86 |
| 2003-09-29 | 1583.75 |
| 2003-09-30 | 1577.60 |
| 2003-10-01 | 1608.73 |
| 2003-10-02 | 1600.72 |
| 2003-10-03 | 1626.05 |
| 2003-10-06 | 1620.77 |
| 2003-10-07 | 1633.62 |
| 2003-10-08 | 1641.03 |
| 2003-10-09 | 1651.31 |
| 2003-10-10 | 1652.95 |
| 2003-10-13 | 1649.45 |
| 2003-10-14 | 1649.55 |
| 2003-10-15 | 1659.87 |
| 2003-10-16 | 1666.24 |
| 2003-10-17 | 1651.09 |
| 2003-10-20 | 1657.97 |
| 2003-10-21 | 1668.52 |
| 2003-10-22 | 1659.05 |
| 2003-10-23 | 1638.84 |
| 2003-10-24 | 1644.64 |
| 2003-10-27 | 1649.67 |
| 2003-10-28 | 1650.18 |
| 2003-10-29 | 1656.24 |
| 2003-10-30 | 1665.12 |
| 2003-10-31 | 1657.99 |
| 2003-11-03 | 1659.65 |
| 2003-11-04 | 1665.98 |
| 2003-11-05 | 1652.78 |
| 2003-11-06 | 1655.25 |
| 2003-11-07 | 1681.19 |
| 2003-11-10 | 1678.93 |
| 2003-11-11 | 1666.61 |
| 2003-11-12 | 1692.00 |
| 2003-11-13 | 1712.29 |
| 2003-11-14 | 1730.61 |
| 2003-11-17 | 1704.66 |
| 2003-11-18 | 1726.57 |
| 2003-11-19 | 1717.71 |
| 2003-11-20 | 1709.61 |
| 2003-11-21 | 1711.90 |
| 2003-11-24 | 1717.84 |
| 2003-11-25 | 1727.09 |
| 2003-11-26 | 1743.91 |
| 2003-11-27 | . |
| 2003-11-28 | 1767.14 |
| 2003-12-01 | 1785.62 |
| 2003-12-02 | 1799.78 |
| 2003-12-03 | 1813.96 |
| 2003-12-04 | 1815.04 |
| 2003-12-05 | 1815.12 |
| 2003-12-08 | 1816.63 |
| 2003-12-09 | 1820.50 |
| 2003-12-10 | 1815.42 |
| 2003-12-11 | 1817.66 |
| 2003-12-12 | 1829.50 |
| 2003-12-15 | 1845.53 |
| 2003-12-16 | 1846.10 |
| 2003-12-17 | 1853.98 |
| 2003-12-18 | 1866.83 |
| 2003-12-19 | 1855.14 |
| 2003-12-22 | 1839.28 |
| 2003-12-23 | 1840.40 |
| 2003-12-24 | 1845.59 |
| 2003-12-25 | . |
| 2003-12-26 | 1844.85 |
| 2003-12-29 | 1857.23 |
| 2003-12-30 | 1853.70 |
| 2003-12-31 | 1865.98 |
| 2004-01-01 | . |
| 2004-01-02 | 1901.55 |
| 2004-01-05 | 1924.19 |
| 2004-01-06 | 1947.09 |
| 2004-01-07 | 1903.92 |
| 2004-01-08 | 1930.87 |
| 2004-01-09 | 1939.61 |
| 2004-01-12 | 1936.12 |
| 2004-01-13 | 1926.49 |
| 2004-01-14 | 1924.99 |
| 2004-01-15 | 1915.54 |
| 2004-01-16 | 1896.99 |
| 2004-01-19 | . |
| 2004-01-20 | 1935.43 |
| 2004-01-21 | 1953.49 |
| 2004-01-22 | 1963.87 |
| 2004-01-23 | 1959.80 |
| 2004-01-26 | 1938.69 |
| 2004-01-27 | 1947.12 |
| 2004-01-28 | 1950.41 |
| 2004-01-29 | 1897.53 |
| 2004-01-30 | 1888.17 |
| 2004-02-02 | 1896.98 |
| 2004-02-03 | 1908.12 |
| 2004-02-04 | 1902.58 |
| 2004-02-05 | 1901.23 |
| 2004-02-06 | 1919.28 |
| 2004-02-09 | 1932.68 |
| 2004-02-10 | 1933.39 |
| 2004-02-11 | 1937.33 |
| 2004-02-12 | 1959.04 |
| 2004-02-13 | 1936.77 |
| 2004-02-16 | . |
| 2004-02-17 | 1959.35 |
| 2004-02-18 | 1964.21 |
| 2004-02-19 | 1958.39 |
| 2004-02-20 | 1925.84 |
| 2004-02-23 | 1934.77 |
| 2004-02-24 | 1939.80 |
| 2004-02-25 | 1921.15 |
| 2004-02-26 | 1907.53 |
| 2004-02-27 | 1914.72 |
| 2004-03-01 | 1938.26 |
| 2004-03-02 | 1922.35 |
| 2004-03-03 | 1890.14 |
| 2004-03-04 | 1904.57 |
| 2004-03-05 | 1942.19 |
| 2004-03-08 | 1937.16 |
| 2004-03-09 | 1942.96 |
| 2004-03-10 | 1920.21 |
| 2004-03-11 | 1878.13 |
| 2004-03-12 | 1858.90 |
| 2004-03-15 | 1822.19 |
| 2004-03-16 | 1840.69 |
| 2004-03-17 | 1836.26 |
| 2004-03-18 | 1841.94 |
| 2004-03-19 | 1844.06 |
| 2004-03-22 | 1825.62 |
| 2004-03-23 | 1810.16 |
| 2004-03-24 | 1803.17 |
| 2004-03-25 | 1814.35 |
| 2004-03-26 | 1813.92 |
| 2004-03-29 | 1848.10 |
| 2004-03-30 | 1851.76 |
| 2004-03-31 | 1866.73 |
| 2004-04-01 | 1895.32 |
| 2004-04-02 | 1896.49 |
| 2004-04-05 | 1887.06 |
| 2004-04-06 | 1885.00 |
| 2004-04-07 | 1887.75 |
| 2004-04-08 | 1886.84 |
| 2004-04-09 | . |
| 2004-04-12 | 1881.54 |
| 2004-04-13 | 1889.37 |
| 2004-04-14 | 1877.02 |
| 2004-04-15 | 1877.51 |
| 2004-04-16 | 1909.53 |
| 2004-04-19 | 1905.13 |
| 2004-04-20 | 1895.94 |
| 2004-04-21 | 1873.44 |
| 2004-04-22 | 1879.48 |
| 2004-04-23 | 1876.37 |
| 2004-04-26 | 1886.73 |
| 2004-04-27 | 1893.65 |
| 2004-04-28 | 1866.48 |
| 2004-04-29 | 1870.06 |
| 2004-04-30 | 1873.05 |
| 2004-05-03 | 1886.33 |
| 2004-05-04 | 1904.78 |
| 2004-05-05 | 1923.59 |
| 2004-05-06 | 1876.31 |
| 2004-05-07 | 1842.26 |
| 2004-05-10 | 1795.83 |
| 2004-05-11 | 1813.26 |
| 2004-05-12 | 1806.50 |
| 2004-05-13 | 1816.61 |
| 2004-05-14 | 1814.94 |
| 2004-05-17 | 1817.37 |
| 2004-05-18 | 1817.13 |
| 2004-05-19 | 1857.17 |
| 2004-05-20 | 1833.15 |
| 2004-05-21 | 1840.85 |
| 2004-05-24 | 1820.30 |
| 2004-05-25 | 1836.43 |
| 2004-05-26 | 1855.10 |
| 2004-05-27 | 1886.42 |
| 2004-05-28 | 1874.68 |
| 2004-05-31 | . |
| 2004-06-01 | 1872.02 |
| 2004-06-02 | 1886.98 |
| 2004-06-03 | 1880.42 |
| 2004-06-04 | 1894.52 |
| 2004-06-07 | 1919.30 |
| 2004-06-08 | 1920.36 |
| 2004-06-09 | 1890.41 |
| 2004-06-10 | 1901.81 |
| 2004-06-11 | . |
| 2004-06-14 | 1890.05 |
| 2004-06-15 | 1911.97 |
| 2004-06-16 | 1906.59 |
| 2004-06-17 | 1915.26 |
| 2004-06-18 | 1930.66 |
| 2004-06-21 | 1897.36 |
| 2004-06-22 | 1884.24 |
| 2004-06-23 | 1893.23 |
| 2004-06-24 | 1910.41 |
| 2004-06-25 | 1904.55 |
| 2004-06-28 | 1915.05 |
| 2004-06-29 | 1898.48 |
| 2004-06-30 | 1897.38 |
| 2004-07-01 | 1879.83 |
| 2004-07-02 | 1903.97 |
| 2004-07-05 | . |
| 2004-07-06 | 1899.40 |
| 2004-07-07 | 1912.33 |
| 2004-07-08 | 1928.45 |
| 2004-07-09 | 1935.34 |
| 2004-07-12 | 1922.22 |
| 2004-07-13 | 1913.02 |
| 2004-07-14 | 1913.04 |
| 2004-07-15 | 1895.34 |
| 2004-07-16 | 1907.09 |
| 2004-07-19 | 1897.13 |
| 2004-07-20 | 1896.19 |
| 2004-07-21 | 1876.74 |
| 2004-07-22 | 1860.83 |
| 2004-07-23 | 1836.70 |
| 2004-07-26 | 1824.50 |
| 2004-07-27 | 1823.25 |
| 2004-07-28 | 1816.39 |
| 2004-07-29 | 1842.91 |
| 2004-07-30 | 1850.73 |
| 2004-08-02 | 1844.94 |
| 2004-08-03 | 1855.68 |
| 2004-08-04 | 1836.27 |
| 2004-08-05 | 1821.56 |
| 2004-08-06 | 1823.97 |
| 2004-08-09 | 1809.62 |
| 2004-08-10 | 1828.57 |
| 2004-08-11 | 1794.08 |
| 2004-08-12 | 1794.71 |
| 2004-08-13 | 1810.68 |
| 2004-08-16 | 1824.31 |
| 2004-08-17 | 1821.40 |
| 2004-08-18 | 1821.97 |
| 2004-08-19 | 1830.94 |
| 2004-08-20 | 1820.26 |
| 2004-08-23 | 1821.28 |
| 2004-08-24 | 1807.09 |
| 2004-08-25 | 1812.88 |
| 2004-08-26 | 1817.48 |
| 2004-08-27 | 1821.50 |
| 2004-08-30 | 1817.35 |
| 2004-08-31 | 1826.23 |
| 2004-09-01 | 1848.77 |
| 2004-09-02 | 1861.55 |
| 2004-09-03 | 1860.98 |
| 2004-09-06 | . |
| 2004-09-07 | 1863.23 |
| 2004-09-08 | 1866.86 |
| 2004-09-09 | 1867.77 |
| 2004-09-10 | 1893.28 |
| 2004-09-13 | 1903.00 |
| 2004-09-14 | 1904.53 |
| 2004-09-15 | 1879.69 |
| 2004-09-16 | 1881.35 |
| 2004-09-17 | 1896.36 |
| 2004-09-20 | 1892.16 |
| 2004-09-21 | 1922.86 |
| 2004-09-22 | 1912.08 |
| 2004-09-23 | 1918.44 |
| 2004-09-24 | 1919.34 |
| 2004-09-27 | 1919.96 |
| 2004-09-28 | 1936.31 |
| 2004-09-29 | 1938.48 |
| 2004-09-30 | 1938.30 |
| 2004-10-01 | 1974.28 |
| 2004-10-04 | 1960.30 |
| 2004-10-05 | 1974.95 |
| 2004-10-06 | 1970.11 |
| 2004-10-07 | 1974.52 |
| 2004-10-08 | 1988.55 |
| 2004-10-11 | 1983.51 |
| 2004-10-12 | 1958.67 |
| 2004-10-13 | 1954.37 |
| 2004-10-14 | 1968.40 |
| 2004-10-15 | 1981.45 |
| 2004-10-18 | 1981.31 |
| 2004-10-19 | 1996.32 |
| 2004-10-20 | 2000.81 |
| 2004-10-21 | 2014.50 |
| 2004-10-22 | 2024.53 |
| 2004-10-25 | 2030.11 |
| 2004-10-26 | 2026.79 |
| 2004-10-27 | 2046.94 |
| 2004-10-28 | 2055.85 |
| 2004-10-29 | 2049.42 |
| 2004-11-01 | 2075.15 |
| 2004-11-02 | 2076.24 |
| 2004-11-03 | 2099.82 |
| 2004-11-04 | 2122.76 |
| 2004-11-05 | 2133.52 |
| 2004-11-08 | 2147.69 |
| 2004-11-09 | 2136.11 |
| 2004-11-10 | 2140.57 |
| 2004-11-11 | 2156.31 |
| 2004-11-12 | 2161.46 |
| 2004-11-15 | 2157.88 |
| 2004-11-16 | 2146.37 |
| 2004-11-17 | 2186.42 |
| 2004-11-18 | 2184.79 |
| 2004-11-19 | 2181.92 |
| 2004-11-22 | 2156.24 |
| 2004-11-23 | 2156.60 |
| 2004-11-24 | 2174.49 |
| 2004-11-25 | . |
| 2004-11-26 | 2196.98 |
| 2004-11-29 | 2196.13 |
| 2004-11-30 | 2190.27 |
| 2004-12-01 | 2216.15 |
| 2004-12-02 | 2214.62 |
| 2004-12-03 | 2226.90 |
| 2004-12-06 | 2244.47 |
| 2004-12-07 | 2258.95 |
| 2004-12-08 | 2236.47 |
| 2004-12-09 | 2217.54 |
| 2004-12-10 | 2227.47 |
| 2004-12-13 | 2244.16 |
| 2004-12-14 | 2251.64 |
| 2004-12-15 | 2270.01 |
| 2004-12-16 | 2254.64 |
| 2004-12-17 | 2239.49 |
| 2004-12-20 | 2277.27 |
| 2004-12-21 | 2271.63 |
| 2004-12-22 | 2295.22 |
| 2004-12-23 | 2319.74 |
| 2004-12-24 | . |
| 2004-12-27 | 2337.45 |
| 2004-12-28 | 2340.98 |
| 2004-12-29 | 2335.40 |
| 2004-12-30 | 2342.39 |
| 2004-12-31 | 2335.95 |
| 2005-01-03 | 2318.35 |
| 2005-01-04 | 2291.30 |
| 2005-01-05 | 2274.76 |
| 2005-01-06 | 2262.06 |
| 2005-01-07 | 2246.37 |
| 2005-01-10 | 2256.21 |
| 2005-01-11 | 2240.77 |
| 2005-01-12 | 2259.38 |
| 2005-01-13 | 2266.36 |
| 2005-01-14 | 2264.89 |
| 2005-01-17 | . |
| 2005-01-18 | 2249.31 |
| 2005-01-19 | 2260.13 |
| 2005-01-20 | 2244.46 |
| 2005-01-21 | 2255.84 |
| 2005-01-24 | 2253.00 |
| 2005-01-25 | 2247.47 |
| 2005-01-26 | 2262.80 |
| 2005-01-27 | 2255.47 |
#2005-01-28|2239.71
#2005-01-31|2264.63
#2005-02-01|2275.79
#2005-02-02|2288.26
#2005-02-03|2271.67
#2005-02-04|2297.94
#2005-02-07|2286.41
#2005-02-08|2286.45
#2005-02-09|2281.89
#2005-02-10|2302.89
#2005-02-11|2315.62
#2005-02-14|2326.31
#2005-02-15|2335.33
#2005-02-16|2323.75
#2005-02-17|2337.75
#2005-02-18|2319.95
#2005-02-21| .
#2005-02-22|2311.32
#2005-02-23|2298.77
#2005-02-24|2302.22
#2005-02-25|2319.33
#2005-02-28|2342.14
#2005-03-01|2330.00
#2005-03-02|2316.17
#2005-03-03|2314.46
#2005-03-04|2351.11
#2005-03-07|2343.18
#2005-03-08|2354.16
#2005-03-09|2352.52
#2005-03-10|2343.03
#2005-03-11|2352.38
#2005-03-14|2340.70
#2005-03-15|2357.88
#2005-03-16|2345.46
#2005-03-17|2342.14
#2005-03-18|2341.59
#2005-03-21|2325.79
#2005-03-22|2333.54
#2005-03-23|2298.72
#2005-03-24|2312.06
#2005-03-25| .
#2005-03-28|2295.83
#2005-03-29|2307.13
#2005-03-30|2307.35
#2005-03-31|2316.71
#2005-04-01|2321.76
#2005-04-04|2287.31
#2005-04-05|2305.49
#2005-04-06|2305.85
#2005-04-07|2338.24
#2005-04-08|2322.20
#2005-04-11|2346.33
#2005-04-12|2319.29
#2005-04-13|2318.53
#2005-04-14|2295.87
#2005-04-15|2262.96
#2005-04-18|2213.74
#2005-04-19|2220.12
#2005-04-20|2226.40
#2005-04-21|2241.23
#2005-04-22|2245.04
#2005-04-25|2230.88
#2005-04-26|2226.06
#2005-04-27|2198.74
#2005-04-28|2185.47
#2005-04-29|2189.89
#2005-05-02|2190.38
#2005-05-03|2204.68
#2005-05-04|2218.71
#2005-05-05|2226.69
#2005-05-06|2207.97
#2005-05-09|2196.72
#2005-05-10|2186.37
#2005-05-11|2178.19
#2005-05-12|2173.99
#2005-05-13|2160.68
#2005-05-16|2150.23
#2005-05-17|2132.87
#2005-05-18|2170.89
#2005-05-19|2170.62
#2005-05-20|2162.17
#2005-05-23|2174.25
#2005-05-24|2170.23
#2005-05-25|2170.62
#2005-05-26|2173.67
#2005-05-27|2174.96
#2005-05-30| .
#2005-05-31|2145.06
#2005-06-01|2156.92
#2005-06-02|2157.92
#2005-06-03|2143.00
#2005-06-06|2136.56
#2005-06-07|2159.29
#2005-06-08|2173.96
#2005-06-09|2153.20
#2005-06-10|2148.38
#2005-06-13|2152.36
#2005-06-14|2156.64
#2005-06-15|2163.45
#2005-06-16|2163.47
#2005-06-17|2188.88
#2005-06-20|2134.06
#2005-06-21|2141.96
#2005-06-22|2141.88
#2005-06-23|2128.85
#2005-06-24|2113.88
#2005-06-27|2104.97
#2005-06-28|2111.19
#2005-06-29|2119.54
#2005-06-30|2137.20
#2005-07-01|2124.20
#2005-07-04| .
#2005-07-05|2115.35
#2005-07-06|2131.38
#2005-07-07|2102.39
#2005-07-08|2137.85
#2005-07-11|2177.32
#2005-07-12|2188.90
#2005-07-13|2189.45
#2005-07-14|2205.72
#2005-07-15|2183.75
#2005-07-18|2188.71
#2005-07-19|2199.67
#2005-07-20|2188.94
#2005-07-21|2205.70
#2005-07-22|2207.95
#2005-07-25|2207.14
#2005-07-26|2204.44
#2005-07-27|2210.76
#2005-07-28|2225.12
#2005-07-29|2233.25
#2005-08-01|2238.49
#2005-08-02|2262.65
#2005-08-03|2281.25
#2005-08-04|2262.58
#2005-08-05|2240.72
#2005-08-08|2259.48
#2005-08-09|2273.33
#2005-08-10|2297.87
#2005-08-11|2302.37
#2005-08-12|2291.71
#2005-08-15|2279.45
#2005-08-16|2258.81
#2005-08-17|2249.79
#2005-08-18|2206.38
#2005-08-19|2236.95
#2005-08-22|2251.19
#2005-08-23|2223.21
#2005-08-24|2247.59
#2005-08-25|2235.78
#2005-08-26|2221.89
#2005-08-29|2222.57
#2005-08-30|2203.87
#2005-08-31|2248.62
#2005-09-01|2291.38
#2005-09-02|2303.76
#2005-09-05| .
#2005-09-06|2307.97
#2005-09-07|2307.45
#2005-09-08|2305.13
#2005-09-09|2311.94
#2005-09-12|2280.20
#2005-09-13|2266.64
#2005-09-14|2289.57
#2005-09-15|2269.80
#2005-09-16|2286.72
#2005-09-19|2274.01
#2005-09-20|2279.03
#2005-09-21|2278.57
#2005-09-22|2247.53
#2005-09-23|2239.16
#2005-09-26|2263.29
#2005-09-27|2247.80
#2005-09-28|2265.56
#2005-09-29|2256.59
#2005-09-30|2267.47
#2005-10-03|2245.34
#2005-10-04|2233.14
#2005-10-05|2199.79
#2005-10-06|2212.67
#2005-10-07|2190.85
#2005-10-10|2178.13
#2005-10-11|2167.97
#2005-10-12|2162.13
#2005-10-13|2122.11
#2005-10-14|2154.26
#2005-10-17|2149.68
#2005-10-18|2106.03
#2005-10-19|2074.71
#2005-10-20|2080.25
#2005-10-21|2094.19
#2005-10-24|2100.47
#2005-10-25|2115.81
#2005-10-26|2126.51
#2005-10-27|2085.25
#2005-10-28|2081.27
#2005-10-31|2102.86
#2005-11-01|2101.86
#2005-11-02|2128.10
#2005-11-03|2149.89
#2005-11-04|2117.85
#2005-11-07|2116.65
#2005-11-08|2104.21
#2005-11-09|2100.30
#2005-11-10|2102.22
#2005-11-11|2121.62
#2005-11-14|2117.31
#2005-11-15|2112.35
#2005-11-16|2107.68
#2005-11-17|2138.94
#2005-11-18|2144.36
#2005-11-21|2152.18
#2005-11-22|2151.20
#2005-11-23|2180.46
#2005-11-24| .
#2005-11-25|2166.99
#2005-11-28|2165.81
#2005-11-29|2166.36
#2005-11-30|2155.09
#2005-12-01|2173.07
#2005-12-02|2179.56
#2005-12-05|2188.39
#2005-12-06|2203.03
#2005-12-07|2198.87
#2005-12-08|2222.60
#2005-12-09|2220.76
#2005-12-12|2245.40
#2005-12-13|2247.36
#2005-12-14|2270.90
#2005-12-15|2259.16
#2005-12-16|2283.62
#2005-12-19|2279.43
#2005-12-20|2270.25
#2005-12-21|2273.67
#2005-12-22|2283.89
#2005-12-23|2279.34
#2005-12-26| .
#2005-12-27|2284.43
#2005-12-28|2295.95
#2005-12-29|2289.76
#2005-12-30|2263.47
#2006-01-02| .
#2006-01-03|2327.61
#2006-01-04|2362.88
#2006-01-05|2349.89
#2006-01-06|2380.13
#2006-01-09|2356.58
#2006-01-10|2353.12
#2006-01-11|2385.15
#2006-01-12|2376.49
#2006-01-13|2354.41
#2006-01-16| .
#2006-01-17|2354.90
#2006-01-18|2343.36
#2006-01-19|2349.09
#2006-01-20|2319.50
#2006-01-23|2365.21
#2006-01-24|2350.66
#2006-01-25|2363.98
#2006-01-26|2396.98
#2006-01-27|2392.85
#2006-01-30|2378.09
#2006-01-31|2388.44
#2006-02-01|2398.30
#2006-02-02|2359.47
#2006-02-03|2337.69
#2006-02-06|2356.68
#2006-02-07|2342.15
#2006-02-08|2338.96
#2006-02-09|2366.85
#2006-02-10|2332.70
#2006-02-13|2349.15
#2006-02-14|2333.36
#2006-02-15|2344.82
#2006-02-16|2359.88
#2006-02-17|2374.34
#2006-02-20| .
#2006-02-21|2388.71
#2006-02-22|2405.44
#2006-02-23|2404.74
#2006-02-24|2404.01
#2006-02-27|2408.01
#2006-02-28|2380.12
#2006-03-01|2392.52
#2006-03-02|2377.52
#2006-03-03|2389.87
#2006-03-06|2415.15
#2006-03-07|2382.03
#2006-03-08|2377.30
#2006-03-09|2396.38
#2006-03-10|2402.53
#2006-03-13|2427.16
#2006-03-14|2455.35
#2006-03-15|2468.11
#2006-03-16|2491.35
#2006-03-17|2482.32
#2006-03-20|2492.34
#2006-03-21|2485.48
#2006-03-22|2475.31
#2006-03-23|2438.89
#2006-03-24|2445.76
#2006-03-27|2417.73
#2006-03-28|2415.85
#2006-03-29|2418.27
#2006-03-30|2478.15
#2006-03-31|2452.96
#2006-04-03|2478.88
#2006-04-04|2491.80
#2006-04-05|2522.91
#2006-04-06|2514.00
#2006-04-07|2466.54
#2006-04-10|2497.98
#2006-04-11|2448.01
#2006-04-12|2446.90
#2006-04-13|2437.10
#2006-04-14| .
#2006-04-17|2475.81
#2006-04-18|2468.43
#2006-04-19|2517.50
#2006-04-20|2532.98
#2006-04-21|2552.24
#2006-04-24|2519.74
#2006-04-25|2532.52
#2006-04-26|2553.57
#2006-04-27|2553.23
#2006-04-28|2543.18
#2006-05-01|2547.63
#2006-05-02|2579.72
#2006-05-03|2554.38
#2006-05-04|2585.16
#2006-05-05|2612.43
#2006-05-08|2617.38
#2006-05-09|2646.00
#2006-05-10|2642.20
#2006-05-11|2640.49
#2006-05-12|2608.85
#2006-05-15|2565.26
#2006-05-16|2573.24
#2006-05-17|2486.82
#2006-05-18|2488.19
#2006-05-19|2477.28
#2006-05-22|2418.89
#2006-05-23|2466.98
#2006-05-24|2434.24
#2006-05-25|2472.54
#2006-05-26|2488.93
#2006-05-29| .
#2006-05-30|2468.21
#2006-05-31|2506.79
#2006-06-01|2515.77
#2006-06-02|2534.55
#2006-06-05|2531.40
#2006-06-06|2466.01
#2006-06-07|2485.47
#2006-06-08|2406.56
#2006-06-09|2443.45
#2006-06-12|2406.73
#2006-06-13|2371.72
#2006-06-14|2369.64
#2006-06-15|2411.03
#2006-06-16|2394.97
#2006-06-19|2367.18
#2006-06-20|2383.93
#2006-06-21|2407.53
#2006-06-22|2402.36
#2006-06-23|2402.77
#2006-06-26|2397.52
#2006-06-27|2392.44
#2006-06-28|2385.63
#2006-06-29|2421.18
#2006-06-30|2495.95
#2006-07-03|2514.04
#2006-07-04| .
#2006-07-05|2463.71
#2006-07-06|2491.40
#2006-07-07|2495.34
#2006-07-10|2488.85
#2006-07-11|2468.75
#2006-07-12|2461.67
#2006-07-13|2426.72
#2006-07-14|2392.11
#2006-07-17|2360.60
#2006-07-18|2347.90
#2006-07-19|2416.61
#2006-07-20|2422.91
#2006-07-21|2412.94
#2006-07-24|2440.50
#2006-07-25|2430.20
#2006-07-26|2436.00
#2006-07-27|2479.29
#2006-07-28|2499.82
#2006-07-31|2493.08
#2006-08-01|2466.54
#2006-08-02|2511.24
#2006-08-03|2490.10
#2006-08-04|2539.15
#2006-08-07|2504.85
#2006-08-08|2507.43
#2006-08-09|2532.03
#2006-08-10|2497.73
#2006-08-11|2495.19
#2006-08-14|2507.72
#2006-08-15|2515.98
#2006-08-16|2560.61
#2006-08-17|2573.31
#2006-08-18|2568.85
#2006-08-21|2580.69
#2006-08-22|2570.23
#2006-08-23|2544.22
#2006-08-24|2570.37
#2006-08-25|2555.70
#2006-08-28|2571.17
#2006-08-29|2562.72
#2006-08-30|2589.70
#2006-08-31|2580.81
#2006-09-01|2592.23
#2006-09-04| .
#2006-09-05|2596.68
#2006-09-06|2574.76
#2006-09-07|2549.90
#2006-09-08|2550.20
#2006-09-11|2544.88
#2006-09-12|2564.30
#2006-09-13|2564.82
#2006-09-14|2573.06
#2006-09-15|2547.30
#2006-09-18|2555.83
#2006-09-19|2543.34
#2006-09-20|2567.98
#2006-09-21|2582.10
#2006-09-22|2568.75
#2006-09-25|2554.50
#2006-09-26|2565.44
#2006-09-27|2580.22
#2006-09-28|2586.69
#2006-09-29|2586.02
#2006-10-02|2599.41
#2006-10-03|2593.10
#2006-10-04|2601.05
#2006-10-05|2616.42
#2006-10-06|2594.02
#2006-10-09|2605.10
#2006-10-10|2602.99
#2006-10-11|2622.20
#2006-10-12|2629.56
#2006-10-13|2616.77
#2006-10-16|2624.67
#2006-10-17|2602.99
#2006-10-18|2620.88
#2006-10-19|2632.72
#2006-10-20|2635.37
#2006-10-23|2618.59
#2006-10-24|2610.56
#2006-10-25|2630.90
#2006-10-26|2637.85
#2006-10-27|2655.14
#2006-10-30|2653.49
#2006-10-31|2673.98
#2006-11-01|2688.08
#2006-11-02|2679.25
#2006-11-03|2679.87
#2006-11-06|2708.65
#2006-11-07|2740.64
#2006-11-08|2738.72
#2006-11-09|2736.55
#2006-11-10|2762.86
#2006-11-13|2757.53
#2006-11-14|2755.56
#2006-11-15|2778.40
#2006-11-16|2778.81
#2006-11-17|2766.63
#2006-11-20|2768.48
#2006-11-21|2769.45
#2006-11-22|2798.22
#2006-11-23| .
#2006-11-24|2814.41
#2006-11-27|2781.23
#2006-11-28|2792.67
#2006-11-29|2824.43
#2006-11-30|2827.39
#2006-12-01|2816.21
#2006-12-04|2827.63
#2006-12-05|2839.86
#2006-12-06|2845.46
#2006-12-07|2851.34
#2006-12-08|2851.88
#2006-12-11|2847.19
#2006-12-12|2852.01
#2006-12-13|2863.54
#2006-12-14|2853.27
#2006-12-15|2860.17
#2006-12-18|2848.68
#2006-12-19|2860.81
#2006-12-20|2864.87
#2006-12-21|2854.69
#2006-12-22|2825.16
#2006-12-25| .
#2006-12-26|2820.75
#2006-12-27|2853.72
#2006-12-28|2862.65
#2006-12-29|2874.91
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2912.73
#2007-01-04|2877.27
#2007-01-05|2839.50
#2007-01-08|2836.88
#2007-01-09|2839.08
#2007-01-10|2812.71
#2007-01-11|2840.94
#2007-01-12|2861.38
#2007-01-15| .
#2007-01-16|2867.15
#2007-01-17|2845.39
#2007-01-18|2844.89
#2007-01-19|2874.01
#2007-01-22|2866.26
#2007-01-23|2891.27
#2007-01-24|2906.23
#2007-01-25|2902.10
#2007-01-26|2868.67
#2007-01-29|2877.70
#2007-01-30|2886.69
#2007-01-31|2884.82
#2007-02-01|2908.08
#2007-02-02|2906.37
#2007-02-05|2908.03
#2007-02-06|2906.21
#2007-02-07|2936.74
#2007-02-08|2914.10
#2007-02-09|2919.95
#2007-02-12|2895.53
#2007-02-13|2920.74
#2007-02-14|2962.70
#2007-02-15|2963.44
#2007-02-16|2961.09
#2007-02-19| .
#2007-02-20|2955.48
#2007-02-21|2927.88
#2007-02-22|2929.80
#2007-02-23|2942.95
#2007-02-26|2970.08
#2007-02-27|2904.69
#2007-02-28|2864.69
#2007-03-01|2819.56
#2007-03-02|2812.45
#2007-03-05|2767.07
#2007-03-06|2787.50
#2007-03-07|2793.20
#2007-03-08|2824.80
#2007-03-09|2819.29
#2007-03-12|2820.41
#2007-03-13|2796.36
#2007-03-14|2734.39
#2007-03-15|2779.67
#2007-03-16|2790.59
#2007-03-19|2825.38
#2007-03-20|2823.41
#2007-03-21|2835.00
#2007-03-22|2907.04
#2007-03-23|2914.42
#2007-03-26|2889.21
#2007-03-27|2892.84
#2007-03-28|2892.36
#2007-03-29|2924.34
#2007-03-30|2918.44
#2007-04-02|2952.73
#2007-04-03|2980.77
#2007-04-04|2979.58
#2007-04-05|2997.14
#2007-04-06| .
#2007-04-09|2981.53
#2007-04-10|3026.42
#2007-04-11|3018.74
#2007-04-12|3026.83
#2007-04-13|3048.93
#2007-04-16|3085.51
#2007-04-17|3093.65
#2007-04-18|3084.00
#2007-04-19|3064.96
#2007-04-20|3104.96
#2007-04-23|3083.65
#2007-04-24|3084.75
#2007-04-25|3126.60
#2007-04-26|3121.74
#2007-04-27|3118.99
#2007-04-30|3125.36
#2007-05-01|3113.68
#2007-05-02|3119.09
#2007-05-03|3103.41
#2007-05-04|3127.57
#2007-05-07|3132.95
#2007-05-08|3086.88
#2007-05-09|3105.09
#2007-05-10|3065.54
#2007-05-11|3077.54
#2007-05-14|3084.51
#2007-05-15|3121.91
#2007-05-16|3101.05
#2007-05-17|3093.03
#2007-05-18|3121.93
#2007-05-21|3056.72
#2007-05-22|3046.79
#2007-05-23|3072.22
#2007-05-24|3015.23
#2007-05-25|3023.30
#2007-05-28| .
#2007-05-29|3026.20
#2007-05-30|3014.45
#2007-05-31|3027.64
#2007-06-01|3015.46
#2007-06-04|3010.32
#2007-06-05|3030.18
#2007-06-06|2981.33
#2007-06-07|2950.68
#2007-06-08|2912.16
#2007-06-11|2917.88
#2007-06-12|2899.35
#2007-06-13|2916.98
#2007-06-14|2967.60
#2007-06-15|3015.04
#2007-06-18|2989.46
#2007-06-19|3002.73
#2007-06-20|2999.65
#2007-06-21|2968.97
#2007-06-22|2956.26
#2007-06-25|2958.49
#2007-06-26|2927.01
#2007-06-27|2906.52
#2007-06-28|2932.64
#2007-06-29|2957.11
#2007-07-02|2989.26
#2007-07-03|3014.04
#2007-07-04| .
#2007-07-05|2989.17
#2007-07-06|3015.21
#2007-07-09|3035.05
#2007-07-10|3019.15
#2007-07-11|3016.01
#2007-07-12|3039.30
#2007-07-13|3049.21
#2007-07-16|3055.60
#2007-07-17|3040.85
#2007-07-18|3020.79
#2007-07-19|3055.15
#2007-07-20|3008.21
#2007-07-23|3025.30
#2007-07-24|2968.10
#2007-07-25|2909.82
#2007-07-26|2851.54
#2007-07-27|2833.94
#2007-07-30|2835.75
#2007-07-31|2885.56
#2007-08-01|2824.83
#2007-08-02|2844.86
#2007-08-03|2838.12
#2007-08-06|2824.67
#2007-08-07|2869.72
#2007-08-08|2937.77
#2007-08-09|2870.60
#2007-08-10|2783.80
#2007-08-13|2816.59
#2007-08-14|2782.40
#2007-08-15|2761.49
#2007-08-16|2659.94
#2007-08-17|2735.54
#2007-08-20|2742.40
#2007-08-21|2749.55
#2007-08-22|2801.35
#2007-08-23|2824.83
#2007-08-24|2853.76
#2007-08-27|2853.37
#2007-08-28|2796.99
#2007-08-29|2820.74
#2007-08-30|2842.28
#2007-08-31|2866.35
#2007-09-03| .
#2007-09-04|2865.49
#2007-09-05|2809.56
#2007-09-06|2828.80
#2007-09-07|2777.61
#2007-09-10|2779.23
#2007-09-11|2821.87
#2007-09-12|2847.23
#2007-09-13|2873.38
#2007-09-14|2850.23
#2007-09-17|2824.23
#2007-09-18|2875.00
#2007-09-19|2959.59
#2007-09-20|2964.77
#2007-09-21|2963.90
#2007-09-24|2972.70
#2007-09-25|2959.25
#2007-09-26|2986.22
#2007-09-27|2990.66
#2007-09-28|2994.35
#2007-10-01|3040.16
#2007-10-02|3020.23
#2007-10-03|3014.75
#2007-10-04|3022.85
#2007-10-05|3042.00
#2007-10-08|3014.46
#2007-10-09|3045.82
#2007-10-10|3048.63
#2007-10-11|3074.26
#2007-10-12|3070.63
#2007-10-15|3037.20
#2007-10-16|3014.61
#2007-10-17|3007.87
#2007-10-18|3000.70
#2007-10-19|2995.10
#2007-10-22|2926.68
#2007-10-23|2959.44
#2007-10-24|2945.14
#2007-10-25|2995.15
#2007-10-26|3032.99
#2007-10-29|3046.53
#2007-10-30|3052.69
#2007-10-31|3089.64
#2007-11-01|3018.96
#2007-11-02|3029.01
#2007-11-05|3008.59
#2007-11-06|3024.47
#2007-11-07|3038.72
#2007-11-08|2982.54
#2007-11-09|2924.46
#2007-11-12|2923.43
#2007-11-13|2954.13
#2007-11-14|2984.82
#2007-11-15|2962.58
#2007-11-16|2972.24
#2007-11-19|2910.35
#2007-11-20|2962.90
#2007-11-21|2929.48
#2007-11-22| .
#2007-11-23|2977.43
#2007-11-26|2961.28
#2007-11-27|2962.06
#2007-11-28|3001.73
#2007-11-29|3011.76
#2007-11-30|3021.80
#2007-12-03|3004.92
#2007-12-04|2999.68
#2007-12-05|3031.99
#2007-12-06|3027.08
#2007-12-07|3050.20
#2007-12-10|3074.12
#2007-12-11|3057.33
#2007-12-12|3055.49
#2007-12-13|2990.98
#2007-12-14|2959.46
#2007-12-17|2901.00
#2007-12-18|2905.08
#2007-12-19|2882.59
#2007-12-20|2864.17
#2007-12-21|2893.67
#2007-12-24|2900.11
#2007-12-25| .
#2007-12-26|2920.05
#2007-12-27|2946.22
#2007-12-28|2989.51
#2007-12-31|2972.43
#2008-01-01| .
#2008-01-02|2954.75
#2008-01-03|2959.89
#2008-01-04|2923.64
#2008-01-07|2927.11
#2008-01-08|2923.92
#2008-01-09|2895.89
#2008-01-10|2906.84
#2008-01-11|2924.82
#2008-01-14|2955.90
#2008-01-15|2882.72
#2008-01-16|2847.29
#2008-01-17|2815.91
#2008-01-18|2769.22
#2008-01-21| .
#2008-01-22|2646.61
#2008-01-23|2525.77
#2008-01-24|2656.11
#2008-01-25|2646.77
#2008-01-28|2671.43
#2008-01-29|2689.90
#2008-01-30|2673.19
#2008-01-31|2670.61
#2008-02-01|2701.32
#2008-02-04|2711.62
#2008-02-05|2592.33
#2008-02-06|2609.40
#2008-02-07|2534.44
#2008-02-08|2518.19
#2008-02-11|2497.31
#2008-02-12|2595.31
#2008-02-13|2610.62
#2008-02-14|2629.71
#2008-02-15|2592.06
#2008-02-18| .
#2008-02-19|2643.12
#2008-02-20|2601.06
#2008-02-21|2628.42
#2008-02-22|2594.32
#2008-02-25|2634.58
#2008-02-26|2684.11
#2008-02-27|2729.68
#2008-02-28|2705.01
#2008-02-29|2666.70
#2008-03-03|2637.41
#2008-03-04|2599.19
#2008-03-05|2672.62
#2008-03-06|2635.94
#2008-03-07|2579.86
#2008-03-10|2551.09
#2008-03-11|2601.95
#2008-03-12|2629.70
#2008-03-13|2601.39
#2008-03-14|2579.28
#2008-03-17|2513.67
#2008-03-18|2591.41
#2008-03-19|2518.36
#2008-03-20|2440.18
#2008-03-21| .
#2008-03-24|2436.69
#2008-03-25|2562.08
#2008-03-26|2573.58
#2008-03-27|2607.91
#2008-03-28|2604.78
#2008-03-31|2613.35
#2008-04-01|2648.55
#2008-04-02|2703.65
#2008-04-03|2709.44
#2008-04-04|2750.06
#2008-04-07|2768.04
#2008-04-08|2772.71
#2008-04-09|2783.33
#2008-04-10|2776.18
#2008-04-11|2752.52
#2008-04-14|2720.91
#2008-04-15|2713.19
#2008-04-16|2784.80
#2008-04-17|2770.38
#2008-04-18|2802.93
#2008-04-21|2817.61
#2008-04-22|2815.14
#2008-04-23|2787.79
#2008-04-24|2773.43
#2008-04-25|2802.99
#2008-04-28|2795.65
#2008-04-29|2778.10
#2008-04-30|2780.22
#2008-05-01|2759.06
#2008-05-02|2797.94
#2008-05-05|2809.74
#2008-05-06|2803.52
#2008-05-07|2793.05
#2008-05-08|2757.17
#2008-05-09|2731.20
#2008-05-12|2745.61
#2008-05-13|2748.81
#2008-05-14|2786.62
#2008-05-15|2790.94
#2008-05-16|2819.66
#2008-05-19|2748.02
#2008-05-20|2730.72
#2008-05-21|2754.64
#2008-05-22|2764.95
#2008-05-23|2739.77
#2008-05-26| .
#2008-05-27|2721.25
#2008-05-28|2703.41
#2008-05-29|2687.82
#2008-05-30|2727.20
#2008-06-02|2687.18
#2008-06-03|2678.27
#2008-06-04|2647.28
#2008-06-05|2668.89
#2008-06-06|2638.15
#2008-06-09|2639.91
#2008-06-10|2565.03
#2008-06-11|2521.23
#2008-06-12|2517.66
#2008-06-13|2507.82
#2008-06-16|2514.46
#2008-06-17|2535.01
#2008-06-18|2495.39
#2008-06-19|2483.05
#2008-06-20|2466.92
#2008-06-23|2436.67
#2008-06-24|2441.93
#2008-06-25|2471.95
#2008-06-26|2449.71
#2008-06-27|2436.13
#2008-06-30|2454.09
#2008-07-01|2410.11
#2008-07-02|2442.01
#2008-07-03|2426.65
#2008-07-04| .
#2008-07-07|2402.94
#2008-07-08|2354.03
#2008-07-09|2399.14
#2008-07-10|2380.83
#2008-07-11|2336.87
#2008-07-14|2336.69
#2008-07-15|2284.73
#2008-07-16|2267.29
#2008-07-17|2313.61
#2008-07-18|2336.85
#2008-07-21|2347.29
#2008-07-22|2346.41
#2008-07-23|2373.68
#2008-07-24|2355.44
#2008-07-25|2358.60
#2008-07-28|2347.28
#2008-07-29|2317.85
#2008-07-30|2316.56
#2008-07-31|2317.81
#2008-08-01|2292.70
#2008-08-04|2272.16
#2008-08-05|2322.92
#2008-08-06|2335.71
#2008-08-07|2340.34
#2008-08-08|2274.54
#2008-08-11|2308.97
#2008-08-12|2276.66
#2008-08-13|2223.46
#2008-08-14|2232.44
#2008-08-15|2201.27
#2008-08-18|2209.40
#2008-08-19|2164.48
#2008-08-20|2160.79
#2008-08-21|2153.88
#2008-08-22|2165.38
#2008-08-25|2143.77
#2008-08-26|2128.11
#2008-08-27|2137.25
#2008-08-28|2188.48
#2008-08-29|2202.54
#2008-09-01| .
#2008-09-02|2192.37
#2008-09-03|2169.83
#2008-09-04|2098.32
#2008-09-05|2030.37
#2008-09-08|2085.40
#2008-09-09|2060.41
#2008-09-10|2035.20
#2008-09-11|2009.67
#2008-09-12|2083.31
#2008-09-15|2005.80
#2008-09-16|1935.18
#2008-09-17|1903.19
#2008-09-18|1903.90
#2008-09-19|2082.54
#2008-09-22|2080.66
#2008-09-23|2070.17
#2008-09-24|2051.48
#2008-09-25|2100.72
#2008-09-26|2062.72
#2008-09-29|1931.94
#2008-09-30|1852.02
#2008-10-01|1857.39
#2008-10-02|1797.89
#2008-10-03|1849.46
#2008-10-06|1649.68
#2008-10-07|1657.51
#2008-10-08|1550.26
#2008-10-09|1523.11
#2008-10-10|1384.99
#2008-10-13|1569.09
#2008-10-14|1640.26
#2008-10-15|1533.90
#2008-10-16|1402.61
#2008-10-17|1484.98
#2008-10-20|1508.06
#2008-10-21|1473.41
#2008-10-22|1383.58
#2008-10-23|1387.27
#2008-10-24|1286.85
#2008-10-27|1203.70
#2008-10-28|1170.44
#2008-10-29|1345.08
#2008-10-30|1369.90
#2008-10-31|1394.38
#2008-11-03|1411.95
#2008-11-04|1543.85
#2008-11-05|1529.24
#2008-11-06|1415.30
#2008-11-07|1439.41
#2008-11-10|1454.77
#2008-11-11|1329.22
#2008-11-12|1294.99
#2008-11-13|1314.55
#2008-11-14|1363.79
#2008-11-17|1305.21
#2008-11-18|1311.29
#2008-11-19|1271.51
#2008-11-20|1226.25
#2008-11-21|1183.00
#2008-11-24|1318.06
#2008-11-25|1324.52
#2008-11-26|1320.92
#2008-11-27| .
#2008-11-28|1301.27
#2008-12-01|1203.87
#2008-12-02|1241.94
#2008-12-03|1239.43
#2008-12-04|1228.30
#2008-12-05|1149.10
#2008-12-08|1277.46
#2008-12-09|1291.78
#2008-12-10|1315.03
#2008-12-11|1330.87
#2008-12-12|1307.80
#2008-12-15|1332.04
#2008-12-16|1362.36
#2008-12-17|1425.58
#2008-12-18|1456.03
#2008-12-19|1400.17
#2008-12-22|1367.00
#2008-12-23|1363.78
#2008-12-24|1368.13
#2008-12-25| .
#2008-12-26|1374.73
#2008-12-29|1393.82
#2008-12-30|1409.35
#2008-12-31|1385.04
#2009-01-01| .
#2009-01-02|1430.88
#2009-01-05|1424.11
#2009-01-06|1426.40
#2009-01-07|1442.00
#2009-01-08|1454.35
#2009-01-09|1395.55
#2009-01-12|1364.23
#2009-01-13|1316.00
#2009-01-14|1263.59
#2009-01-15|1228.68
#2009-01-16|1269.93
#2009-01-19| .
#2009-01-20|1191.74
#2009-01-21|1163.28
#2009-01-22|1153.34
#2009-01-23|1137.74
#2009-01-26|1205.06
#2009-01-27|1205.37
#2009-01-28|1247.87
#2009-01-29|1216.99
#2009-01-30|1176.04
#2009-02-02|1148.77
#2009-02-03|1178.90
#2009-02-04|1196.32
#2009-02-05|1190.75
#2009-02-06|1222.75
#2009-02-09|1261.06
#2009-02-10|1225.99
#2009-02-11|1199.66
#2009-02-12|1158.21
#2009-02-13|1181.33
#2009-02-16| .
#2009-02-17|1086.85
#2009-02-18|1075.04
#2009-02-19|1082.21
#2009-02-20|1006.95
#2009-02-23|1010.11
#2009-02-24|1017.43
#2009-02-25| 998.23
#2009-02-26|1036.05
#2009-02-27|1008.05
#2009-03-02| 931.70
#2009-03-03| 900.74
#2009-03-04| 920.73
#2009-03-05| 861.09
#2009-03-06| 820.47
#2009-03-09| 806.08
#2009-03-10| 877.99
#2009-03-11| 884.72
#2009-03-12| 915.89
#2009-03-13| 920.61
#2009-03-16| 947.43
#2009-03-17| 936.66
#2009-03-18| 970.87
#2009-03-19|1040.81
#2009-03-20|1044.75
#2009-03-23|1103.92
#2009-03-24|1099.63
#2009-03-25|1133.23
#2009-03-26|1151.70
#2009-03-27|1115.94
#2009-03-30|1030.59
#2009-03-31|1081.87
#2009-04-01|1087.87
#2009-04-02|1161.25
#2009-04-03|1157.40
#2009-04-06|1141.36
#2009-04-07|1123.47
#2009-04-08|1142.35
#2009-04-09|1164.80
#2009-04-10| .
#2009-04-13|1174.67
#2009-04-14|1192.11
#2009-04-15|1179.24
#2009-04-16|1198.88
#2009-04-17|1206.71
#2009-04-20|1139.75
#2009-04-21|1140.79
#2009-04-22|1168.69
#2009-04-23|1176.33
#2009-04-24|1229.76
#2009-04-27|1230.40
#2009-04-28|1208.47
#2009-04-29|1251.53
#2009-04-30|1268.07
#2009-05-01|1268.26
#2009-05-04|1316.39
#2009-05-05|1306.32
#2009-05-06|1324.89
#2009-05-07|1317.50
#2009-05-08|1368.27
#2009-05-11|1359.97
#2009-05-12|1380.33
#2009-05-13|1321.23
#2009-05-14|1305.25
#2009-05-15|1324.03
#2009-05-18|1352.81
#2009-05-19|1374.79
#2009-05-20|1419.03
#2009-05-21|1372.99
#2009-05-22|1405.41
#2009-05-25| .
#2009-05-26|1431.19
#2009-05-27|1425.45
#2009-05-28|1418.74
#2009-05-29|1418.06
#2009-06-01|1462.06
#2009-06-02|1472.83
#2009-06-03|1431.86
#2009-06-04|1436.55
#2009-06-05|1421.04
#2009-06-08|1385.84
#2009-06-09|1412.70
#2009-06-10|1427.64
#2009-06-11|1458.57
#2009-06-12|1435.52
#2009-06-15|1378.60
#2009-06-16|1372.37
#2009-06-17|1335.57
#2009-06-18|1360.94
#2009-06-19|1370.88
#2009-06-22|1306.51
#2009-06-23|1312.82
#2009-06-24|1354.27
#2009-06-25|1332.91
#2009-06-26|1341.44
#2009-06-29|1358.18
#2009-06-30|1349.03
#2009-07-01|1388.54
#2009-07-02|1342.25
#2009-07-03| .
#2009-07-06|1305.12
#2009-07-07|1292.67
#2009-07-08|1258.82
#2009-07-09|1281.63
#2009-07-10|1255.77
#2009-07-13|1282.52
#2009-07-14|1297.27
#2009-07-15|1358.66
#2009-07-16|1371.29
#2009-07-17|1372.86
#2009-07-20|1399.72
#2009-07-21|1424.16
#2009-07-22|1428.56
#2009-07-23|1455.16
#2009-07-24|1441.79
#2009-07-27|1460.92
#2009-07-28|1428.29
#2009-07-29|1434.36
#2009-07-30|1476.14
#2009-07-31|1461.13
#2009-08-03|1510.52
#2009-08-04|1512.44
#2009-08-05|1508.81
#2009-08-06|1516.45
#2009-08-07|1520.75
#2009-08-10|1528.59
#2009-08-11|1502.43
#2009-08-12|1530.53
#2009-08-13|1558.25
#2009-08-14|1530.54
#2009-08-17|1471.84
#2009-08-18|1495.76
#2009-08-19|1501.88
#2009-08-20|1523.56
#2009-08-21|1567.84
#2009-08-24|1600.96
#2009-08-25|1612.38
#2009-08-26|1604.68
#2009-08-27|1597.94
#2009-08-28|1626.28
#2009-08-31|1607.27
#2009-09-01|1567.24
#2009-09-02|1550.97
#2009-09-03|1564.62
#2009-09-04|1581.13
#2009-09-07| .
#2009-09-08|1635.41
#2009-09-09|1663.71
#2009-09-10|1664.47
#2009-09-11|1685.63
#2009-09-14|1688.89
#2009-09-15|1692.31
#2009-09-16|1727.86
#2009-09-17|1745.02
#2009-09-18|1733.45
#2009-09-21|1691.79
#2009-09-22|1706.11
#2009-09-23|1718.31
#2009-09-24|1688.99
#2009-09-25|1700.53
#2009-09-28|1718.00
#2009-09-29|1715.13
#2009-09-30|1716.91
#2009-10-01|1679.13
#2009-10-02|1654.20
#2009-10-05|1669.70
#2009-10-06|1730.47
#2009-10-07|1718.93
#2009-10-08|1745.70
#2009-10-09|1753.22
#2009-10-12|1785.27
#2009-10-13|1770.94
#2009-10-14|1811.86
#2009-10-15|1815.69
#2009-10-16|1795.36
#2009-10-19|1826.39
#2009-10-20|1812.63
#2009-10-21|1815.82
#2009-10-22|1790.53
#2009-10-23|1760.83
#2009-10-26|1721.36
#2009-10-27|1695.31
#2009-10-28|1649.98
#2009-10-29|1687.67
#2009-10-30|1626.55
#2009-11-02|1655.91
#2009-11-03|1613.89
#2009-11-04|1663.10
#2009-11-05|1684.96
#2009-11-06|1679.03
#2009-11-09|1734.42
#2009-11-10|1725.56
#2009-11-11|1744.87
#2009-11-12|1727.86
#2009-11-13|1733.34
#2009-11-16|1769.11
#2009-11-17|1735.33
#2009-11-18|1746.75
#2009-11-19|1696.07
#2009-11-20|1670.63
#2009-11-23|1717.85
#2009-11-24|1693.66
#2009-11-25|1708.42
#2009-11-26| .
#2009-11-27|1657.71
#2009-11-30|1641.09
#2009-12-01|1697.49
#2009-12-02|1697.20
#2009-12-03|1699.25
#2009-12-04|1700.64
#2009-12-07|1684.22
#2009-12-08|1645.31
#2009-12-09|1634.16
#2009-12-10|1642.63
#2009-12-11|1632.93
#2009-12-14|1653.05
#2009-12-15|1639.99
#2009-12-16|1661.00
#2009-12-17|1620.20
#2009-12-18|1596.89
#2009-12-21|1620.26
#2009-12-22|1628.71
#2009-12-23|1649.16
#2009-12-24|1651.98
#2009-12-25| .
#2009-12-28|1668.99
#2009-12-29|1675.63
#2009-12-30|1654.72
#2009-12-31|1660.10
#2010-01-01| .
#2010-01-04|1691.87
#2010-01-05|1691.02
#2010-01-06|1694.72
#2010-01-07|1693.09
#2010-01-08|1699.71
#2010-01-11|1724.38
#2010-01-12|1707.58
#2010-01-13|1708.97
#2010-01-14|1715.23
#2010-01-15|1679.63
#2010-01-18| .
#2010-01-19|1684.59
#2010-01-20|1624.60
#2010-01-21|1601.01
#2010-01-22|1589.67
#2010-01-25|1575.63
#2010-01-26|1568.65
#2010-01-27|1537.08
#2010-01-28|1501.55
#2010-01-29|1517.64
#2010-02-01|1523.51
#2010-02-02|1559.28
#2010-02-03|1536.48
#2010-02-04|1470.14
#2010-02-05|1418.37
#2010-02-08|1432.34
#2010-02-09|1429.37
#2010-02-10|1454.00
#2010-02-11|1434.08
#2010-02-12|1433.10
#2010-02-15| .
#2010-02-16|1460.24
#2010-02-17|1478.21
#2010-02-18|1478.75
#2010-02-19|1471.31
#2010-02-22|1474.54
#2010-02-23|1437.44
#2010-02-24|1449.95
#2010-02-25|1404.39
#2010-02-26|1431.51
#2010-03-01|1430.35
#2010-03-02|1447.26
#2010-03-03|1483.07
#2010-03-04|1479.00
#2010-03-05|1508.82
#2010-03-08|1522.75
#2010-03-09|1512.76
#2010-03-10|1541.67
#2010-03-11|1535.81
#2010-03-12|1544.81
#2010-03-15|1519.43
#2010-03-16|1548.26
#2010-03-17|1564.51
#2010-03-18|1540.10
#2010-03-19|1524.90
#2010-03-22|1521.27
#2010-03-23|1531.78
#2010-03-24|1510.85
#2010-03-25|1524.81
#2010-03-26|1531.75
#2010-03-29|1542.69
#2010-03-30|1531.56
#2010-03-31|1535.02
#2010-04-01|1560.44
#2010-04-02| .
#2010-04-05|1556.87
#2010-04-06|1552.77
#2010-04-07|1531.76
#2010-04-08|1512.50
#2010-04-09|1541.01
#2010-04-12|1574.46
#2010-04-13|1562.71
#2010-04-14|1590.10
#2010-04-15|1587.79
#2010-04-16|1545.25
#2010-04-19|1527.51
#2010-04-20|1560.89
#2010-04-21|1537.85
#2010-04-22|1498.95
#2010-04-23|1511.83
#2010-04-26|1510.83
#2010-04-27|1460.28
#2010-04-28|1414.29
#2010-04-29|1429.86
#2010-04-30|1427.57
#2010-05-03|1418.22
#2010-05-04|1338.02
#2010-05-05|1307.72
#2010-05-06|1234.63
#2010-05-07|1189.70
#2010-05-10|1343.41
#2010-05-11|1324.97
#2010-05-12|1332.40
#2010-05-13|1311.04
#2010-05-14|1227.00
#2010-05-17|1221.73
#2010-05-18|1256.24
#2010-05-19|1207.79
#2010-05-20|1186.83
#2010-05-21|1223.48
#2010-05-24|1172.04
#2010-05-25|1119.55
#2010-05-26|1140.33
#2010-05-27|1198.69
#2010-05-28|1195.21
#2010-05-31| .
#2010-06-01|1178.06
#2010-06-02|1163.13
#2010-06-03|1182.70
#2010-06-04|1120.81
#2010-06-07|1104.49
#2010-06-08|1101.41
#2010-06-09|1132.63
#2010-06-10|1164.42
#2010-06-11|1180.41
#2010-06-14|1231.49
#2010-06-15|1259.62
#2010-06-16|1260.43
#2010-06-17|1265.08
#2010-06-18|1277.04
#2010-06-21|1282.04
#2010-06-22|1259.65
#2010-06-23|1240.67
#2010-06-24|1223.06
#2010-06-25|1220.85
#2010-06-28|1234.80
#2010-06-29|1164.58
#2010-06-30|1175.85
#2010-07-01|1172.50
#2010-07-02|1196.52
#2010-07-05| .
#2010-07-06|1216.55
#2010-07-07|1255.61
#2010-07-08|1275.72
#2010-07-09|1287.02
#2010-07-12|1285.59
#2010-07-13|1315.32
#2010-07-14|1319.19
#2010-07-15|1315.53
#2010-07-16|1299.33
#2010-07-19|1300.37
#2010-07-20|1282.13
#2010-07-21|1285.34
#2010-07-22|1330.52
#2010-07-23|1314.11
#2010-07-26|1339.70
#2010-07-27|1368.31
#2010-07-28|1367.48
#2010-07-29|1377.43
#2010-07-30|1367.63
#2010-08-02|1420.49
#2010-08-03|1423.13
#2010-08-04|1414.12
#2010-08-05|1402.21
#2010-08-06|1403.42
#2010-08-09|1415.85
#2010-08-10|1396.01
#2010-08-11|1332.26
#2010-08-12|1324.98
#2010-08-13|1312.94
#2010-08-16|1317.03
#2010-08-17|1336.44
#2010-08-18|1325.70
#2010-08-19|1299.12
#2010-08-20|1266.08
#2010-08-23|1272.67
#2010-08-24|1255.01
#2010-08-25|1235.44
#2010-08-26|1265.49
#2010-08-27|1269.07
#2010-08-30|1257.29
#2010-08-31|1262.36
#2010-09-01|1313.43
#2010-09-02|1316.36
#2010-09-03|1336.68
#2010-09-06| .
#2010-09-07|1306.40
#2010-09-08|1320.02
#2010-09-09|1335.47
#2010-09-10|1331.07
#2010-09-13|1354.86
#2010-09-14|1366.13
#2010-09-15|1361.71
#2010-09-16|1356.15
#2010-09-17|1338.75
#2010-09-20|1357.29
#2010-09-21|1360.27
#2010-09-22|1364.56
#2010-09-23|1351.27
#2010-09-24|1387.92
#2010-09-27|1386.51
#2010-09-28|1391.05
#2010-09-29|1386.15
#2010-09-30|1400.78
#2010-10-01|1405.00
#2010-10-04|1376.57
#2010-10-05|1419.95
#2010-10-06|1430.05
#2010-10-07|1444.96
#2010-10-08|1450.78
#2010-10-11|1452.04
#2010-10-12|1438.24
#2010-10-13|1478.59
#2010-10-14|1490.09
#2010-10-15|1479.36
#2010-10-18|1487.41
#2010-10-19|1465.52
#2010-10-20|1498.64
#2010-10-21|1515.07
#2010-10-22|1497.79
#2010-10-25|1496.67
#2010-10-26|1478.73
#2010-10-27|1459.37
#2010-10-28|1492.77
#2010-10-29|1489.07
#2010-11-01|1470.67
#2010-11-02|1502.29
#2010-11-03|1487.44
#2010-11-04|1529.10
#2010-11-05|1490.60
#2010-11-08|1479.19
#2010-11-09|1504.90
#2010-11-10|1449.85
#2010-11-11|1435.49
#2010-11-12|1433.75
#2010-11-15|1435.73
#2010-11-16|1403.33
#2010-11-17|1406.40
#2010-11-18|1429.97
#2010-11-19|1428.39
#2010-11-22|1398.71
#2010-11-23|1352.21
#2010-11-24|1343.66
#2010-11-25| .
#2010-11-26|1317.50
#2010-11-29|1270.92
#2010-11-30|1251.75
#2010-12-01|1287.39
#2010-12-02|1329.41
#2010-12-03|1354.47
#2010-12-06|1332.42
#2010-12-07|1352.41
#2010-12-08|1356.38
#2010-12-09|1360.46
#2010-12-10|1361.06
#2010-12-13|1390.02
#2010-12-14|1395.46
#2010-12-15|1369.71
#2010-12-16|1354.35
#2010-12-17|1330.22
#2010-12-20|1343.78
#2010-12-21|1372.14
#2010-12-22|1369.29
#2010-12-23|1368.64
#2010-12-24| .
#2010-12-27|1359.68
#2010-12-28|1354.48
#2010-12-29|1355.87
#2010-12-30|1350.52
#2010-12-31|1364.09
#2011-01-03|1321.22
#2011-01-04|1328.03
#2011-01-05|1313.03
#2011-01-06|1305.51
#2011-01-07|1292.24
#2011-01-10|1259.19
#2011-01-11|1270.89
#2011-01-12|1333.85
#2011-01-13|1375.70
#2011-01-14|1391.26
#2011-01-17| .
#2011-01-18|1396.35
#2011-01-19|1414.58
#2011-01-20|1414.43
#2011-01-21|1453.16
#2011-01-24|1469.89
#2011-01-25|1456.80
#2011-01-26|1458.04
#2011-01-27|1482.17
#2011-01-28|1449.66
#2011-01-31|1459.72
#2011-02-01|1506.32
#2011-02-02|1518.47
#2011-02-03|1482.98
#2011-02-04|1486.40
#2011-02-07|1494.75
#2011-02-08|1505.30
#2011-02-09|1505.22
#2011-02-10|1488.75
#2011-02-11|1490.29
#2011-02-14|1477.09
#2011-02-15|1496.19
#2011-02-16|1517.31
#2011-02-17|1525.00
#2011-02-18|1523.29
#2011-02-21| .
#2011-02-22|1456.73
#2011-02-23|1460.10
#2011-02-24|1465.96
#2011-02-25|1489.93
#2011-02-28|1507.61
#2011-03-01|1491.71
#2011-03-02|1497.53
#2011-03-03|1499.83
#2011-03-04|1505.13
#2011-03-07|1501.65
#2011-03-08|1506.83
#2011-03-09|1511.93
#2011-03-10|1474.70
#2011-03-11|1466.99
#2011-03-14|1472.61
#2011-03-15|1442.07
#2011-03-16|1400.93
#2011-03-17|1430.08
#2011-03-18|1442.43
#2011-03-21|1472.11
#2011-03-22|1480.43
#2011-03-23|1481.79
#2011-03-24|1514.65
#2011-03-25|1505.95
#2011-03-28|1504.39
#2011-03-29|1491.74
#2011-03-30|1509.25
#2011-03-31|1498.53
#2011-04-01|1509.34
#2011-04-04|1523.18
#2011-04-05|1525.65
#2011-04-06|1554.85
#2011-04-07|1543.86
#2011-04-08|1570.16
#2011-04-11|1570.85
#2011-04-12|1548.17
#2011-04-13|1555.28
#2011-04-14|1534.09
#2011-04-15|1527.27
#2011-04-18|1455.66
#2011-04-19|1468.85
#2011-04-20|1509.95
#2011-04-21|1539.54
#2011-04-22| .
#2011-04-25|1538.43
#2011-04-26|1552.50
#2011-04-27|1576.19
#2011-04-28|1608.26
#2011-04-29|1614.14
#2011-05-02|1619.16
#2011-05-03|1605.43
#2011-05-04|1578.85
#2011-05-05|1536.84
#2011-05-06|1539.60
#2011-05-09|1492.72
#2011-05-10|1523.70
#2011-05-11|1519.11
#2011-05-12|1490.44
#2011-05-13|1493.27
#2011-05-16|1491.62
#2011-05-17|1465.05
#2011-05-18|1478.60
#2011-05-19|1488.66
#2011-05-20|1458.91
#2011-05-23|1397.50
#2011-05-24|1409.28
#2011-05-25|1421.53
#2011-05-26|1414.78
#2011-05-27|1443.07
#2011-05-30| .
#2011-05-31|1475.56
#2011-06-01|1464.76
#2011-06-02|1455.68
#2011-06-03|1474.46
#2011-06-06|1457.17
#2011-06-07|1470.41
#2011-06-08|1444.87
#2011-06-09|1444.28
#2011-06-10|1409.62
#2011-06-13|1408.31
#2011-06-14|1438.23
#2011-06-15|1388.93
#2011-06-16|1372.07
#2011-06-17|1404.83
#2011-06-20|1372.75
#2011-06-21|1407.25
#2011-06-22|1407.40
#2011-06-23|1344.39
#2011-06-24|1324.18
#2011-06-27|1345.77
#2011-06-28|1365.72
#2011-06-29|1398.49
#2011-06-30|1430.83
#2011-07-01|1451.65
#2011-07-04| .
#2011-07-05|1429.85
#2011-07-06|1382.68
#2011-07-07|1383.72
#2011-07-08|1326.41
#2011-07-11|1248.41
#2011-07-12|1260.81
#2011-07-13|1299.64
#2011-07-14|1286.16
#2011-07-15|1269.39
#2011-07-18|1224.19
#2011-07-19|1262.32
#2011-07-20|1303.22
#2011-07-21|1368.26
#2011-07-22|1363.10
#2011-07-25|1325.77
#2011-07-26|1344.01
#2011-07-27|1295.51
#2011-07-28|1293.18
#2011-07-29|1290.62
#2011-08-01|1228.38
#2011-08-02|1205.23
#2011-08-03|1189.85
#2011-08-04|1118.71
#2011-08-05|1111.37
#2011-08-08|1090.94
#2011-08-09|1093.81
#2011-08-10|1018.37
#2011-08-11|1065.82
#2011-08-12|1102.27
#2011-08-15|1120.11
#2011-08-16|1106.76
#2011-08-17|1125.54
#2011-08-18|1048.99
#2011-08-19|1027.20
#2011-08-22|1046.19
#2011-08-23|1038.97
#2011-08-24|1056.42
#2011-08-25|1047.45
#2011-08-26|1037.74
#2011-08-29|1075.44
#2011-08-30|1064.82
#2011-08-31|1093.68
#2011-09-01|1092.27
#2011-09-02|1046.46
#2011-09-05| .
#2011-09-06| 962.84
#2011-09-07|1004.29
#2011-09-08|1009.78
#2011-09-09| 939.99
#2011-09-12| 893.53
#2011-09-13| 916.14
#2011-09-14| 937.00
#2011-09-15| 984.81
#2011-09-16| 969.63
#2011-09-19| 923.12
#2011-09-20| 946.66
#2011-09-21| 928.78
#2011-09-22| 869.56
#2011-09-23| 887.79
#2011-09-26| 914.01
#2011-09-27| 975.43
#2011-09-28| 967.45
#2011-09-29| 994.88
#2011-09-30| 965.59
#2011-10-03| 942.58
#2011-10-04| 924.51
#2011-10-05| 965.03
#2011-10-06|1002.54
#2011-10-07|1032.08
#2011-10-10|1083.07
#2011-10-11|1075.51
#2011-10-12|1121.02
#2011-10-13|1072.07
#2011-10-14|1115.62
#2011-10-17|1083.34
#2011-10-18|1078.75
#2011-10-19|1115.65
#2011-10-20|1070.17
#2011-10-21|1114.39
#2011-10-24|1116.34
#2011-10-25|1105.32
#2011-10-26|1102.12
#2011-10-27|1191.01
#2011-10-28|1171.66
#2011-10-31|1113.58
#2011-11-01|1017.10
#2011-11-02|1051.52
#2011-11-03|1071.28
#2011-11-04|1046.58
#2011-11-07|1059.92
#2011-11-08|1075.19
#2011-11-09|1019.05
#2011-11-10|1025.26
#2011-11-11|1073.09
#2011-11-14|1044.75
#2011-11-15|1026.77
#2011-11-16|1037.62
#2011-11-17|1022.74
#2011-11-18|1028.32
#2011-11-21| 977.69
#2011-11-22| 963.43
#2011-11-23| 930.98
#2011-11-24| .
#2011-11-25| 926.62
#2011-11-28| 976.00
#2011-11-29| 976.14
#2011-11-30|1026.34
#2011-12-01|1026.16
#2011-12-02|1036.47
#2011-12-05|1066.18
#2011-12-06|1057.54
#2011-12-07|1043.66
#2011-12-08| 996.32
#2011-12-09|1034.42
#2011-12-12| 988.40
#2011-12-13| 974.27
#2011-12-14| 937.37
#2011-12-15| 953.18
#2011-12-16| 944.38
#2011-12-19| 942.47
#2011-12-20| 971.82
#2011-12-21| 959.20
#2011-12-22| 972.99
#2011-12-23| 974.08
#2011-12-26| .
#2011-12-27| 967.10
#2011-12-28| 951.31
#2011-12-29| 957.81
#2011-12-30| 975.77
#2012-01-02| .
#2012-01-03|1009.96
#2012-01-04| 977.07
#2012-01-05| 931.81
#2012-01-06| 916.45
#2012-01-09| 905.30
#2012-01-10| 936.22
#2012-01-11| 930.29
#2012-01-12| 954.28
#2012-01-13| 935.23
#2012-01-16| .
#2012-01-17| 959.64
#2012-01-18| 960.51
#2012-01-19| 989.28
#2012-01-20| 987.39
#2012-01-23|1012.84
#2012-01-24|1010.02
#2012-01-25| 995.28
#2012-01-26|1024.00
#2012-01-27|1010.99
#2012-01-30|1002.32
#2012-01-31|1009.06
#2012-02-01|1038.06
#2012-02-02|1033.26
#2012-02-03|1036.40
#2012-02-06|1031.61
#2012-02-07|1053.83
#2012-02-08|1069.58
#2012-02-09|1072.35
#2012-02-10|1047.13
#2012-02-13|1052.95
#2012-02-14|1050.40
#2012-02-15|1045.00
#2012-02-16|1032.11
#2012-02-17|1046.97
#2012-02-20| .
#2012-02-21|1058.41
#2012-02-22|1049.68
#2012-02-23|1045.51
#2012-02-24|1072.26
#2012-02-27|1061.97
#2012-02-28|1062.53
#2012-02-29|1055.18
#2012-03-01|1079.14
#2012-03-02|1068.92
#2012-03-05|1067.60
#2012-03-06|1030.32
#2012-03-07|1038.29
#2012-03-08|1058.81
#2012-03-09|1036.25
#2012-03-12|1039.45
#2012-03-13|1056.25
#2012-03-14|1051.36
#2012-03-15|1067.16
#2012-03-16|1085.55
#2012-03-19|1094.82
#2012-03-20|1084.69
#2012-03-21|1066.02
#2012-03-22|1050.86
#2012-03-23|1053.76
#2012-03-26|1068.21
#2012-03-27|1056.10
#2012-03-28|1052.62
#2012-03-29|1020.86
#2012-03-30|1027.67
#2012-04-02|1024.61
#2012-04-03|1005.77
#2012-04-04| 968.60
#2012-04-05| 963.31
#2012-04-06| .
#2012-04-09| 963.87
#2012-04-10| 916.73
#2012-04-11| 933.09
#2012-04-12| 944.36
#2012-04-13| 907.76
#2012-04-16| 913.99
#2012-04-17| 952.75
#2012-04-18| 930.63
#2012-04-19| 911.34
#2012-04-20| 926.77
#2012-04-23| 887.97
#2012-04-24| 914.32
#2012-04-25| 939.09
#2012-04-26| 938.89
#2012-04-27| 958.52
#2012-04-30| 943.54
#2012-05-01| 942.79
#2012-05-02| 912.96
#2012-05-03| 907.46
#2012-05-04| 889.50
#2012-05-07| 906.92
#2012-05-08| 886.54
#2012-05-09| 873.47
#2012-05-10| 890.36
#2012-05-11| 892.66
#2012-05-14| 858.05
#2012-05-15| 832.34
#2012-05-16| 828.78
#2012-05-17| 815.31
#2012-05-18| 814.79
#2012-05-21| 807.21
#2012-05-22| 834.74
#2012-05-23| 791.89
#2012-05-24| 802.81
#2012-05-25| 801.19
#2012-05-28| .
#2012-05-29| 795.72
#2012-05-30| 774.06
#2012-05-31| 774.91
#2012-06-01| 768.25
#2012-06-04| 786.58
#2012-06-05| 789.54
#2012-06-06| 820.10
#2012-06-07| 829.80
#2012-06-08| 818.65
#2012-06-11| 799.05
#2012-06-12| 791.76
#2012-06-13| 795.35
#2012-06-14| 808.34
#2012-06-15| 828.47
#2012-06-18| 797.36
#2012-06-19| 833.11
#2012-06-20| 848.97
#2012-06-21| 841.94
#2012-06-22| 829.55
#2012-06-25| 793.34
#2012-06-26| 787.67
#2012-06-27| 808.93
#2012-06-28| 814.42
#2012-06-29| 886.64
#2012-07-02| 882.80
#2012-07-03| 900.92
#2012-07-04| .
#2012-07-05| 856.82
#2012-07-06| 829.45
#2012-07-09| 836.14
#2012-07-10| 834.92
#2012-07-11| 836.99
#2012-07-12| 815.44
#2012-07-13| 826.70
#2012-07-16| 821.46
#2012-07-17| 811.51
#2012-07-18| 821.47
#2012-07-19| 821.31
#2012-07-20| 779.80
#2012-07-23| 752.57
#2012-07-24| 730.91
#2012-07-25| 740.99
#2012-07-26| 796.42
#2012-07-27| 825.83
#2012-07-30| 837.56
#2012-07-31| 838.17
#2012-08-01| 837.54
#2012-08-02| 792.58
#2012-08-03| 857.93
#2012-08-06| 875.10
#2012-08-07| 897.63
#2012-08-08| 896.56
#2012-08-09| 890.18
#2012-08-10| 883.92
#2012-08-13| 885.41
#2012-08-14| 891.43
#2012-08-15| 888.57
#2012-08-16| 908.40
#2012-08-17| 911.39
#2012-08-20| 907.21
#2012-08-21| 936.74
#2012-08-22| 923.53
#2012-08-23| 917.78
#2012-08-24| 908.71
#2012-08-27| 917.20
#2012-08-28| 918.57
#2012-08-29| 913.45
#2012-08-30| 902.03
#2012-08-31| 930.74
#2012-09-03| .
#2012-09-04| 929.42
#2012-09-05| 924.78
#2012-09-06| 968.98
#2012-09-07|1004.25
#2012-09-10|1000.06
#2012-09-11|1012.82
#2012-09-12|1026.41
#2012-09-13|1019.29
#2012-09-14|1065.27
#2012-09-17|1054.74
#2012-09-18|1022.46
#2012-09-19|1025.46
#2012-09-20|1000.30
#2012-09-21|1015.01
#2012-09-24| 997.15
#2012-09-25|1004.94
#2012-09-26| 962.18
#2012-09-27| 965.73
#2012-09-28| 942.43
#2012-10-01| 969.16
#2012-10-02| 966.53
#2012-10-03| 965.14
#2012-10-04| 969.81
#2012-10-05| 997.78
#2012-10-08| 972.22
#2012-10-09| 964.36
#2012-10-10| 963.81
#2012-10-11| 975.29
#2012-10-12| 966.55
#2012-10-15| 969.27
#2012-10-16|1001.17
#2012-10-17|1022.97
#2012-10-18|1016.30
#2012-10-19| 991.41
#2012-10-22| 993.49
#2012-10-23| 968.45
#2012-10-24| 975.90
#2012-10-25| 963.14
#2012-10-26| 965.02
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 972.69
#2012-11-01| 985.16
#2012-11-02| 975.16
#2012-11-05| 957.75
#2012-11-06| 967.80
#2012-11-07| 943.04
#2012-11-08| 937.70
#2012-11-09| 937.33
#2012-11-12| 937.57
#2012-11-13| 952.57
#2012-11-14| 947.76
#2012-11-15| 947.28
#2012-11-16| 922.10
#2012-11-19| 956.42
#2012-11-20| 955.28
#2012-11-21| 962.32
#2012-11-22| .
#2012-11-23| 987.89
#2012-11-26| 979.39
#2012-11-27| 973.93
#2012-11-28| 971.51
#2012-11-29|1002.37
#2012-11-30|1000.00
#2012-12-03|1008.02
#2012-12-04|1018.41
#2012-12-05|1006.14
#2012-12-06| 991.36
#2012-12-07| 979.24
#2012-12-10| 958.76
#2012-12-11| 976.83
#2012-12-12| 990.69
#2012-12-13| 996.28
#2012-12-14|1000.73
#2012-12-17|1007.45
#2012-12-18|1017.90
#2012-12-19|1033.70
#2012-12-20|1032.72
#2012-12-21|1025.40
#2012-12-24|1027.00
#2012-12-25|1027.00
#2012-12-26|1029.10
#2012-12-27|1031.41
#2012-12-28|1022.89
#2012-12-31|1020.03
#2013-01-01|1020.03
#2013-01-02|1064.43
#2013-01-03|1054.12
#2013-01-04|1051.34
#2013-01-07|1049.75
#2013-01-08|1051.75
#2013-01-09|1074.29
#2013-01-10|1095.36
#2013-01-11|1108.64
#2013-01-14|1102.73
#2013-01-15|1106.43
#2013-01-16|1095.95
#2013-01-17|1114.90
#2013-01-18|1109.13
#2013-01-21|1114.86
#2013-01-22|1116.84
#2013-01-23|1111.16
#2013-01-24|1130.50
#2013-01-25|1132.72
#2013-01-28|1141.33
#2013-01-29|1141.97
#2013-01-30|1104.13
#2013-01-31|1113.46
#2013-02-01|1113.97
#2013-02-04|1053.98
#2013-02-05|1066.71
#2013-02-06|1059.08
#2013-02-07|1027.75
#2013-02-08|1038.01
#2013-02-11|1029.30
#2013-02-12|1044.04
#2013-02-13|1046.49
#2013-02-14|1026.54
#2013-02-15|1027.19
#2013-02-18|1021.81
#2013-02-19|1037.48
#2013-02-20|1027.67
#2013-02-21| 984.72
#2013-02-22| 996.48
#2013-02-25|1006.89
#2013-02-26| 946.61
#2013-02-27| 965.81
#2013-02-28| 967.50
#2013-03-01| 946.80
#2013-03-04| 940.25
#2013-03-05| 971.92
#2013-03-06| 966.08
#2013-03-07| 977.39
#2013-03-08| 983.83
#2013-03-11| .
#2013-03-12| 979.84
#2013-03-13| 957.41
#2013-03-14| 982.73
#2013-03-15| 984.64
#2013-03-18| 965.01
#2013-03-19| 945.47
#2013-03-20| 970.91
#2013-03-21| 966.50
#2013-03-22| 977.69
#2013-03-25| 945.82
#2013-03-26| 930.76
#2013-03-27| 919.86
#2013-03-28| 920.24
#2013-03-29| .
#2013-04-01| 920.67
#2013-04-02| 937.89
#2013-04-03| 915.95
#2013-04-04| 916.42
#2013-04-05| 933.34
#2013-04-08| 936.07
#2013-04-09| 952.52
#2013-04-10| 979.91
#2013-04-11| 987.73
#2013-04-12| 972.59
#2013-04-15| 961.79
#2013-04-16| 957.72
#2013-04-17| 943.50
#2013-04-18| 952.65
#2013-04-19| 967.09
#2013-04-22| 980.75
#2013-04-23|1000.91
#2013-04-24|1005.65
#2013-04-25|1008.71
#2013-04-26|1006.73
#2013-04-29|1035.25
#2013-04-30|1032.43
#2013-05-01|1033.13
#2013-05-02|1020.55
#2013-05-03|1036.27
#2013-05-06|1027.17
#2013-05-07|1042.56
#2013-05-08|1053.56
#2013-05-09|1039.63
#2013-05-10|1040.54
#2013-05-13|1034.55
#2013-05-14|1044.72
#2013-05-15|1042.48
#2013-05-16|1048.91
#2013-05-17|1044.86
#2013-05-20|1036.43
#2013-05-21|1032.51
#2013-05-22|1040.41
#2013-05-23|1012.60
#2013-05-24|1005.71
#2013-05-27|1020.80
#2013-05-28|1036.41
#2013-05-29|1028.49
#2013-05-30|1037.53
#2013-05-31|1018.57
#2013-06-03|1015.08
#2013-06-04|1021.58
#2013-06-05|1010.77
#2013-06-06| 994.72
#2013-06-07|1007.29
#2013-06-10| 997.54
#2013-06-11| 987.13
#2013-06-12| 977.31
#2013-06-13| 979.15
#2013-06-14| 985.35
#2013-06-17| 983.42
#2013-06-18| 984.32
#2013-06-19| 974.36
#2013-06-20| 928.30
#2013-06-21| 909.79
#2013-06-24| 900.45
#2013-06-25| 895.68
#2013-06-26| 909.55
#2013-06-27| 913.64
#2013-06-28| 903.10
#2013-07-01| 918.69
#2013-07-02| 912.28
#2013-07-03| 903.10
#2013-07-04| 927.93
#2013-07-05| 903.55
#2013-07-08| 919.85
#2013-07-09| 916.22
#2013-07-10| 911.50
#2013-07-11| 925.80
#2013-07-12| 911.45
#2013-07-15| 920.38
#2013-07-16| 922.39
#2013-07-17| 929.83
#2013-07-18| 948.71
#2013-07-19| 957.36
#2013-07-22| 967.95
#2013-07-23| 972.47
#2013-07-24| 987.15
#2013-07-25| 986.19
#2013-07-26| 988.08
#2013-07-29| 977.73
#2013-07-30| 995.33
#2013-07-31| 994.07
#2013-08-01|1011.36
#2013-08-02|1013.62
#2013-08-05|1006.00
#2013-08-06|1005.86
#2013-08-07|1017.84
#2013-08-08|1040.96
#2013-08-09|1039.26
#2013-08-12|1036.77
#2013-08-13|1037.32
#2013-08-14|1043.16
#2013-08-15|1041.98
#2013-08-16|1063.30
#2013-08-19|1038.98
#2013-08-20|1031.49
#2013-08-21|1018.69
#2013-08-22|1040.70
#2013-08-23|1051.98
#2013-08-26|1030.55
#2013-08-27|1009.11
#2013-08-28|1016.84
#2013-08-29|1015.53
#2013-08-30|1001.92
#2013-09-02|1020.93
#2013-09-03|1014.20
#2013-09-04|1005.55
#2013-09-05|1007.83
#2013-09-06|1023.59
#2013-09-09|1039.06
#2013-09-10|1046.41
#2013-09-11|1061.18
#2013-09-12|1058.86
#2013-09-13|1057.55
#2013-09-16|1074.74
#2013-09-17|1075.28
#2013-09-18|1078.00
#2013-09-19|1110.56
#2013-09-20|1101.70
#2013-09-23|1093.66
#2013-09-24|1101.81
#2013-09-25|1102.97
#2013-09-26|1088.99
#2013-09-27|1080.76
#2013-09-30|1069.38
#2013-10-01|1100.70
#2013-10-02|1112.13
#2013-10-03|1108.29
#2013-10-04|1119.84
#2013-10-07|1122.71
#2013-10-08|1120.71
#2013-10-09|1126.45
#2013-10-10|1145.43
#2013-10-11|1151.23
#2013-10-14|1154.22
#2013-10-15|1152.67
#2013-10-16|1170.50
#2013-10-17|1180.31
#2013-10-18|1188.51
#2013-10-21|1183.56
#2013-10-22|1197.67
#2013-10-23|1175.30
#2013-10-24|1191.13
#2013-10-25|1175.94
#2013-10-28|1172.84
#2013-10-29|1196.26
#2013-10-30|1193.94
#2013-10-31|1189.83
#2013-11-01|1173.51
#2013-11-04|1184.31
#2013-11-05|1166.13
#2013-11-06|1181.17
#2013-11-07|1141.38
#2013-11-08|1143.87
#2013-11-11|1158.14
#2013-11-12|1152.80
#2013-11-13|1135.67
#2013-11-14|1144.76
#2013-11-15|1140.72
#2013-11-18|1169.28
#2013-11-19|1147.89
#2013-11-20|1139.87
#2013-11-21|1146.85
#2013-11-22|1149.18
#2013-11-25|1145.55
#2013-11-26|1148.88
#2013-11-27|1158.03
#2013-11-28|1170.95
#2013-11-29|1168.90
#2013-12-02|1145.76
#2013-12-03|1126.10
#2013-12-04|1120.89
#2013-12-05|1108.15
#2013-12-06|1118.29
#2013-12-09|1129.28
#2013-12-10|1129.18
#2013-12-11|1114.03
#2013-12-12|1101.02
#2013-12-13|1101.15
#2013-12-16|1130.72
#2013-12-17|1108.56
#2013-12-18|1121.54
#2013-12-19|1134.04
#2013-12-20|1141.18
#2013-12-23|1152.21
#2013-12-24|1148.89
#2013-12-25|1148.89
#2013-12-26|1151.04
#2013-12-27|1174.67
#2013-12-30|1178.22
#2013-12-31|1175.24
#2014-01-01|1175.24
#2014-01-02|1162.03
#2014-01-03|1170.38
#2014-01-06|1180.87
#2014-01-07|1192.91
#2014-01-08|1193.03
#2014-01-09|1194.16
#2014-01-10|1205.69
#2014-01-13|1208.39
#2014-01-14|1211.18
#2014-01-15|1221.10
#2014-01-16|1211.60
#2014-01-17|1213.32
#2014-01-20|1218.06
#2014-01-21|1217.75
#2014-01-22|1220.27
#2014-01-23|1222.99
#2014-01-24|1193.06
#2014-01-27|1192.76
#2014-01-28|1199.65
#2014-01-29|1188.92
#2014-01-30|1187.59
#2014-01-31|1181.40
#2014-02-03|1155.42
#2014-02-04|1160.24
#2014-02-05|1162.55
#2014-02-06|1193.83
#2014-02-07|1208.21
#2014-02-10|1208.70
#2014-02-11|1221.76
#2014-02-12|1229.83
#2014-02-13|1234.74
#2014-02-14|1255.16
#2014-02-17|1258.36
#2014-02-18|1265.22
#2014-02-19|1263.01
#2014-02-20|1262.14
#2014-02-21|1259.88
#2014-02-24|1264.39
#2014-02-25|1263.14
#2014-02-26|1248.97
#2014-02-27|1242.85
#2014-02-28|1260.89
#2014-03-03|1216.87
#2014-03-04|1256.54
#2014-03-05|1272.27
#2014-03-06|1286.91
#2014-03-07|1275.65
#2014-03-10|1286.53
#2014-03-11|1292.10
#2014-03-12|1293.32
#2014-03-13|1285.05
#2014-03-14|1272.63
#2014-03-17|1299.34
#2014-03-18|1312.94
#2014-03-19|1310.47
#2014-03-20|1301.81
#2014-03-21|1303.32
#2014-03-24|1279.95
#2014-03-25|1291.30
#2014-03-26|1308.23
#2014-03-27|1306.47
#2014-03-28|1330.91
#2014-03-31|1341.88
#2014-04-01|1354.16
#2014-04-02|1337.97
#2014-04-03|1351.22
#2014-04-04|1359.66
#2014-04-07|1354.60
#2014-04-08|1343.14
#2014-04-09|1349.31
#2014-04-10|1339.32
#2014-04-11|1326.54
#2014-04-14|1331.28
#2014-04-15|1303.81
#2014-04-16|1343.45
#2014-04-17|1350.81
#2014-04-18|1348.82
#2014-04-21|1347.73
#2014-04-22|1366.67
#2014-04-23|1354.62
#2014-04-24|1363.20
#2014-04-25|1340.60
#2014-04-28|1345.87
#2014-04-29|1373.70
#2014-04-30|1366.79
#2014-05-01|1366.79
#2014-05-02|1365.99
#2014-05-05|1359.65
#2014-05-06|1358.58
#2014-05-07|1345.79
#2014-05-08|1370.52
#2014-05-09|1345.38
#2014-05-12|1351.71
#2014-05-13|1329.85
#2014-05-14|1330.17
#2014-05-15|1285.91
#2014-05-16|1298.68
#2014-05-19|1274.90
#2014-05-20|1274.79
#2014-05-21|1286.92
#2014-05-22|1273.50
#2014-05-23|1291.34
#2014-05-26|1336.73
#2014-05-27|1326.88
#2014-05-28|1336.27
#2014-05-29|1334.37
#2014-05-30|1340.11
#2014-06-02|1346.89
#2014-06-03|1342.14
#2014-06-04|1340.47
#2014-06-05|1361.49
#2014-06-06|1383.70
#2014-06-09|1388.59
#2014-06-10|1390.14
#2014-06-11|1373.52
#2014-06-12|1373.44
#2014-06-13|1372.78
#2014-06-16|1366.63
#2014-06-17|1364.25
#2014-06-18|1369.88
#2014-06-19|1390.60
#2014-06-20|1371.27
#2014-06-23|1354.61
#2014-06-24|1352.63
#2014-06-25|1344.58
#2014-06-26|1335.85
#2014-06-27|1336.32
#2014-06-30|1342.15
#2014-07-01|1355.73
#2014-07-02|1358.62
#2014-07-03|1366.98
#2014-07-04|1345.48
#2014-07-07|1330.35
#2014-07-08|1299.76
#2014-07-09|1312.12
#2014-07-10|1285.95
#2014-07-11|1293.03
#2014-07-14|1303.79
#2014-07-15|1278.90
#2014-07-16|1314.49
#2014-07-17|1283.45
#2014-07-18|1291.98
#2014-07-21|1274.62
#2014-07-22|1298.06
#2014-07-23|1296.88
#2014-07-24|1319.38
#2014-07-25|1303.79
#2014-07-28|1299.69
#2014-07-29|1306.97
#2014-07-30|1289.76
#2014-07-31|1271.81
#2014-08-01|1264.09
#2014-08-04|1267.03
#2014-08-05|1243.22
#2014-08-06|1211.75
#2014-08-07|1190.59
#2014-08-08|1200.27
#2014-08-11|1212.99
#2014-08-12|1204.79
#2014-08-13|1216.33
#2014-08-14|1213.37
#2014-08-15|1213.60
#2014-08-18|1219.39
#2014-08-19|1215.24
#2014-08-20|1211.00
#2014-08-21|1234.70
#2014-08-22|1221.29
#2014-08-25|1245.76
#2014-08-26|1261.03
#2014-08-27|1265.90
#2014-08-28|1240.14
#2014-08-29|1246.81
#2014-09-01|1237.30
#2014-09-02|1241.66
#2014-09-03|1266.37
#2014-09-04|1284.62
#2014-09-05|1279.37
#2014-09-08|1272.98
#2014-09-09|1263.38
#2014-09-10|1263.98
#2014-09-11|1264.33
#2014-09-12|1260.99
#2014-09-15|1249.70
#2014-09-16|1248.82
#2014-09-17|1269.12
#2014-09-18|1266.97
#2014-09-19|1249.62
#2014-09-22|1232.58
#2014-09-23|1217.15
#2014-09-24|1234.92
#2014-09-25|1215.76
#2014-09-26|1231.92
#2014-09-29|1215.80
#2014-09-30|1230.05
#2014-10-01|1214.61
#2014-10-02|1172.09
#2014-10-03|1176.29
#2014-10-06|1174.13
#2014-10-07|1159.49
#2014-10-08|1156.93
#2014-10-09|1145.20
#2014-10-10|1126.14
#2014-10-13|1125.62
#2014-10-14|1124.89
#2014-10-15|1084.19
#2014-10-16|1071.56
#2014-10-17|1104.23
#2014-10-20|1095.54
#2014-10-21|1119.36
#2014-10-22|1126.87
#2014-10-23|1136.00
#2014-10-24|1139.73
#2014-10-27|1122.60
#2014-10-28|1151.08
#2014-10-29|1131.80
#2014-10-30|1122.60
#2014-10-31|1150.12
#2014-11-03|1120.02
#2014-11-04|1102.13
#2014-11-05|1123.36
#2014-11-06|1110.64
#2014-11-07|1095.70
#2014-11-10|1110.92
#2014-11-11|1108.02
#2014-11-12|1078.66
#2014-11-13|1079.65
#2014-11-14|1090.15
#2014-11-17|1101.95
#2014-11-18|1115.38
#2014-11-19|1119.11
#2014-11-20|1109.18
#2014-11-21|1142.36
#2014-11-24|1139.47
#2014-11-25|1148.21
#2014-11-26|1147.62
#2014-11-27|1151.26
#2014-11-28|1144.56
#2014-12-01|1125.08
#2014-12-02|1121.70
#2014-12-03|1123.32
#2014-12-04|1104.76
#2014-12-05|1126.00
#2014-12-08|1115.88
#2014-12-09|1098.03
#2014-12-10|1090.25
#2014-12-11|1090.99
#2014-12-12|1061.42
#2014-12-15|1025.67
#2014-12-16|1065.74
#2014-12-17|1051.62
#2014-12-18|1071.57
#2014-12-19|1066.62
#2014-12-22|1069.78
#2014-12-23|1078.23
#2014-12-24|1079.38
#2014-12-25|1079.38
#2014-12-26|1077.70
#2014-12-29|1064.17
#2014-12-30|1054.31
#2014-12-31|1048.77
#2015-01-01|1048.77
#2015-01-02|1048.84
#2015-01-05| 984.34
#2015-01-06| 983.38
#2015-01-07| 972.31
#2015-01-08|1007.92
#2015-01-09| 977.45
#2015-01-12| 985.08
#2015-01-13|1002.32
#2015-01-14| 985.69
#2015-01-15| 993.98
#2015-01-16|1008.80
#2015-01-19|1027.29
#2015-01-20|1028.37
#2015-01-21|1045.94
#2015-01-22|1056.21
#2015-01-23|1043.51
#2015-01-26|1053.36
#2015-01-27|1064.35
#2015-01-28|1049.75
#2015-01-29|1053.59
#2015-01-30|1043.11
#2015-02-02|1046.31
#2015-02-03|1082.87
#2015-02-04|1070.78
#2015-02-05|1063.01
#2015-02-06|1050.15
#2015-02-09|1029.88
#2015-02-10|1046.81
#2015-02-11|1036.13
#2015-02-12|1061.18
#2015-02-13|1078.96
#2015-02-16|1075.42
#2015-02-17|1082.04
#2015-02-18|1097.89
#2015-02-19|1103.26
#2015-02-20|1101.67
#2015-02-23|1105.27
#2015-02-24|1114.43
#2015-02-25|1108.66
#2015-02-26|1105.71
#2015-02-27|1116.29
#2015-03-02|1111.29
#2015-03-03|1097.17
#2015-03-04|1089.93
#2015-03-05|1098.58
#2015-03-06|1080.92
#2015-03-09|1086.81
#2015-03-10|1058.85
#2015-03-11|1068.21
#2015-03-12|1068.30
#2015-03-13|1047.21
#2015-03-16|1062.23
#2015-03-17|1057.86
#2015-03-18|1053.92
#2015-03-19|1061.74
#2015-03-20|1100.89
#2015-03-23|1107.43
#2015-03-24|1118.30
#2015-03-25|1117.13
#2015-03-26|1100.25
#2015-03-27|1101.16
#2015-03-30|1107.61
#2015-03-31|1091.59
#2015-04-01|1104.24
#2015-04-02|1112.36
#2015-04-03|1123.15
#2015-04-06|1127.80
#2015-04-07|1131.73
#2015-04-08|1115.87
#2015-04-09|1113.42
#2015-04-10|1111.92
#2015-04-13|1112.62
#2015-04-14|1113.73
#2015-04-15|1118.11
#2015-04-16|1107.74
#2015-04-17|1088.80
#2015-04-20|1102.40
#2015-04-21|1094.44
#2015-04-22|1095.82
#2015-04-23|1101.18
#2015-04-24|1117.82
#2015-04-27|1136.12
#2015-04-28|1134.69
#2015-04-29|1129.10
#2015-04-30|1142.22
#2015-05-01|1143.95
#2015-05-04|1148.85
#2015-05-05|1116.22
#2015-05-06|1136.56
#2015-05-07|1133.74
#2015-05-08|1153.93
#2015-05-11|1145.62
#2015-05-12|1146.75
#2015-05-13|1162.78
#2015-05-14|1183.38
#2015-05-15|1184.51
#2015-05-18|1160.76
#2015-05-19|1163.62
#2015-05-20|1165.40
#2015-05-21|1165.38
#2015-05-22|1157.43
#2015-05-25|1127.95
#2015-05-26|1119.70
#2015-05-27|1144.62
#2015-05-28|1142.81
#2015-05-29|1135.04
#2015-06-01|1124.29
#2015-06-02|1156.51
#2015-06-03|1172.61
#2015-06-04|1161.27
#2015-06-05|1120.80
#2015-06-08|1120.36
#2015-06-09|1118.85
#2015-06-10|1155.29
#2015-06-11|1153.02
#2015-06-12|1140.06
#2015-06-15|1110.47
#2015-06-16|1109.54
#2015-06-17|1102.96
#2015-06-18|1135.20
#2015-06-19|1139.85
#2015-06-22|1186.09
#2015-06-23|1167.18
#2015-06-24|1160.81
#2015-06-25|1171.31
#2015-06-26|1173.15
#2015-06-29|1114.09
#2015-06-30|1107.04
#2015-07-01|1126.41
#2015-07-02|1111.92
#2015-07-03|1105.96
#2015-07-06|1055.32
#2015-07-07|1012.97
#2015-07-08|1053.48
#2015-07-09|1090.29
#2015-07-10|1138.15
#2015-07-13|1133.28
#2015-07-14|1128.27
#2015-07-15|1137.94
#2015-07-16|1151.00
#2015-07-17|1144.70
#2015-07-20|1156.77
#2015-07-21|1148.63
#2015-07-22|1141.71
#2015-07-23|1146.03
#2015-07-24|1141.05
#2015-07-27|1124.09
#2015-07-28|1142.57
#2015-07-29|1139.20
#2015-07-30|1131.63
#2015-07-31|1151.44
#2015-08-03|1150.04
#2015-08-04|1136.45
#2015-08-05|1149.02
#2015-08-06|1150.65
#2015-08-07|1149.67
#2015-08-10|1166.78
#2015-08-11|1161.54
#2015-08-12|1143.70
#2015-08-13|1153.57
#2015-08-14|1146.02
#2015-08-17|1150.39
#2015-08-18|1146.38
#2015-08-19|1125.56
#2015-08-20|1110.37
#2015-08-21|1090.25
#2015-08-24|1044.88
#2015-08-25|1092.91
#2015-08-26|1084.24
#2015-08-27|1103.09
#2015-08-28|1093.21
#2015-08-31|1090.94
#2015-09-01|1071.69
#2015-09-02|1078.80
#2015-09-03|1093.33
#2015-09-04|1060.86
#2015-09-07|1072.44
#2015-09-08|1087.91
#2015-09-09|1096.72
#2015-09-10|1090.84
#2015-09-11|1087.89
#2015-09-14|1077.97
#2015-09-15|1095.58
#2015-09-16|1106.73
#2015-09-17|1110.38
#2015-09-18|1087.06
#2015-09-21|1083.37
#2015-09-22|1042.79
#2015-09-23|1047.63
#2015-09-24|1037.89
#2015-09-25|1066.49
#2015-09-28|1043.15
#2015-09-29|1045.13
#2015-09-30|1070.83
#2015-10-01|1062.05
#2015-10-02|1079.39
#2015-10-05|1100.90
#2015-10-06|1117.26
#2015-10-07|1102.00
#2015-10-08|1110.55
#2015-10-09|1123.95
#2015-10-12|1118.26
#2015-10-13|1116.73
#2015-10-14|1111.76
#2015-10-15|1127.39
#2015-10-16|1133.37
#2015-10-19|1130.32
#2015-10-20|1127.64
#2015-10-21|1124.35
#2015-10-22|1129.85
#2015-10-23|1120.71
#2015-10-26|1118.44
#2015-10-27|1103.46
#2015-10-28|1122.90
#2015-10-29|1106.15
#2015-10-30|1113.17
#2015-11-02|1114.79
#2015-11-03|1105.12
#2015-11-04|1086.57
#2015-11-05|1081.41
#2015-11-06|1083.73
#2015-11-09|1063.04
#2015-11-10|1075.43
#2015-11-11|1075.12
#2015-11-12|1051.24
#2015-11-13|1048.53
#2015-11-16|1047.21
#2015-11-17|1065.34
#2015-11-18|1052.16
#2015-11-19|1065.18
#2015-11-20|1054.45
#2015-11-23|1056.04
#2015-11-24|1044.37
#2015-11-25|1059.63
#2015-11-26|1071.28
#2015-11-27|1069.58
#2015-11-30|1073.11
#2015-12-01|1069.87
#2015-12-02|1063.95
#2015-12-03|1064.21
#2015-12-04|1068.14
#2015-12-07|1065.78
#2015-12-08|1043.62
#2015-12-09|1051.71
#2015-12-10|1042.83
#2015-12-11|1029.74
#2015-12-14|1005.39
#2015-12-15|1033.67
#2015-12-16|1031.80
#2015-12-17|1036.90
#2015-12-18|1022.49
#2015-12-21|1021.52
#2015-12-22|1026.83
#2015-12-23|1035.88
#2015-12-24|1043.41
#2015-12-25|1043.41
#2015-12-28|1040.01
#2015-12-29|1049.40
#2015-12-30|1038.12
#2015-12-31|1033.32
#2016-01-01|1033.32
#2016-01-04| 996.32
#2016-01-05|1000.90
#2016-01-06| 978.00
#2016-01-07| 976.55
#2016-01-08| 971.10
#2016-01-11| 959.36
#2016-01-12| 964.13
#2016-01-13| 976.62
#2016-01-14| 961.81
#2016-01-15| 943.18
#2016-01-18| 914.05
#2016-01-19| 926.11
#2016-01-20| 882.73
#2016-01-21| 910.98
#2016-01-22| 928.80
#2016-01-25| 910.56
#2016-01-26| 922.05
#2016-01-27| 921.59
#2016-01-28| 896.70
#2016-01-29| 909.75
#2016-02-01| 904.25
#2016-02-02| 878.94
#2016-02-03| 868.06
#2016-02-04| 889.27
#2016-02-05| 866.21
#2016-02-08| 832.72
#2016-02-09| 819.26
#2016-02-10| 852.87
#2016-02-11| 814.73
#2016-02-12| 848.61
#2016-02-15| 865.23
#2016-02-16| 856.30
#2016-02-17| 873.85
#2016-02-18| 856.75
#2016-02-19| 846.09
#2016-02-22| 869.32
#2016-02-23| 852.23
#2016-02-24| 831.86
#2016-02-25| 852.75
#2016-02-26| 863.38
#2016-02-29| 863.44
#2016-03-01| 881.23
#2016-03-02| 889.24
#2016-03-03| 907.58
#2016-03-04| 909.45
#2016-03-07| 894.86
#2016-03-08| 901.32
#2016-03-09| 908.97
#2016-03-10| 917.40
#2016-03-11| 963.54
#2016-03-14| 952.33
#2016-03-15| 945.82
#2016-03-16| 939.30
#2016-03-17| 955.99
#2016-03-18| 950.04
#2016-03-21| 952.60
#2016-03-22| 950.16
#2016-03-23| 930.91
#2016-03-24| 916.77
#2016-03-25| 916.77
#2016-03-28| 921.00
#2016-03-29| 919.98
#2016-03-30| 941.88
#2016-03-31| 933.16
#2016-04-01| 910.08
#2016-04-04| 902.78
#2016-04-05| 877.40
#2016-04-06| 886.77
#2016-04-07| 866.68
#2016-04-08| 904.16
#2016-04-11| 914.28
#2016-04-12| 894.40
#2016-04-13| 922.92
#2016-04-14| 929.73
#2016-04-15| 928.44
#2016-04-18| 930.95
#2016-04-19| 938.11
#2016-04-20| 944.92
#2016-04-21| 945.30
#2016-04-22| 938.09
#2016-04-25| 926.28
#2016-04-26| 942.74
#2016-04-27| 944.59
#2016-04-28| 955.41
#2016-04-29| 948.09
#2016-05-02| 944.46
#2016-05-03| 924.84
#2016-05-04| 919.44
#2016-05-05| 916.12
#2016-05-06| 913.84
#2016-05-09| 907.09
#2016-05-10| 920.45
#2016-05-11| 909.54
#2016-05-12| 904.18
#2016-05-13| 897.45
#2016-05-16| 901.93
#2016-05-17| 892.61
#2016-05-18| 898.67
#2016-05-19| 884.60
#2016-05-20| 900.09
#2016-05-23| 871.46
#2016-05-24| 896.56
#2016-05-25| 907.82
#2016-05-26| 914.69
#2016-05-27| 908.17
#2016-05-30| 913.76
#2016-05-31| 899.72
#2016-06-01| 893.15
#2016-06-02| 888.30
#2016-06-03| 889.65
#2016-06-06| 898.24
#2016-06-07| 914.36
#2016-06-08| 915.22
#2016-06-09| 903.40
#2016-06-10| 871.13
#2016-06-13| 846.66
#2016-06-14| 822.33
#2016-06-15| 836.42
#2016-06-16| 822.63
#2016-06-17| 858.50
#2016-06-20| 882.98
#2016-06-21| 883.56
#2016-06-22| 878.69
#2016-06-23| 916.82
#2016-06-24| 778.45
#2016-06-27| 740.21
#2016-06-28| 770.92
#2016-06-29| 800.09
#2016-06-30| 812.47
#2016-07-01| 817.85
#2016-07-04| 805.43
#2016-07-05| 794.85
#2016-07-06| 773.61
#2016-07-07| 772.68
#2016-07-08| 799.12
#2016-07-11| 806.45
#2016-07-12| 831.87
#2016-07-13| 824.67
#2016-07-14| 838.02
#2016-07-15| 833.34
#2016-07-18| 832.53
#2016-07-19| 824.43
#2016-07-20| 826.04
#2016-07-21| 826.68
#2016-07-22| 824.71
#2016-07-25| 819.55
#2016-07-26| 817.42
#2016-07-27| 823.38
#2016-07-28| 814.64
#2016-07-29| 841.69
#2016-08-01| 824.73
#2016-08-02| 807.36
#2016-08-03| 802.69
#2016-08-04| 804.90
#2016-08-05| 818.98
#2016-08-08| 825.21
#2016-08-09| 828.68
#2016-08-10| 832.17
#2016-08-11| 844.39
#2016-08-12| 845.38
#2016-08-15| 846.77
#2016-08-16| 842.99
#2016-08-17| 830.58
#2016-08-18| 840.21
#2016-08-19| 820.37
#2016-08-22| 823.56
#2016-08-23| 843.57
#2016-08-24| 844.99
#2016-08-25| 839.25
#2016-08-26| 846.82
#2016-08-29| 828.96
#2016-08-30| 840.61
#2016-08-31| 844.40
#2016-09-01| 848.34
#2016-09-02| 860.72
#2016-09-05| 859.31
#2016-09-06| 857.94
#2016-09-07| 869.33
#2016-09-08| 878.84
#2016-09-09| 862.43
#2016-09-12| 846.61
#2016-09-13| 829.89
#2016-09-14| 829.02
#2016-09-15| 830.43
#2016-09-16| 804.88
#2016-09-19| 814.88
#2016-09-20| 804.68
#2016-09-21| 807.98
#2016-09-22| 829.56
#2016-09-23| 817.46
#2016-09-26| 808.26
#2016-09-27| 800.50
#2016-09-28| 802.88
#2016-09-29| 814.34
#2016-09-30| 815.54
#2016-10-03| 805.60
#2016-10-04| 800.94
#2016-10-05| 812.18
#2016-10-06| 810.86
#2016-10-07| 806.60
#2016-10-10| 815.84
#2016-10-11| 798.60
#2016-10-12| 794.29
#2016-10-13| 786.99
#2016-10-14| 800.33
#2016-10-17| 802.44
#2016-10-18| 820.38
#2016-10-19| 822.53
#2016-10-20| 825.61
#2016-10-21| 822.49
#2016-10-24| 829.73
#2016-10-25| 827.27
#2016-10-26| 833.27
#2016-10-27| 838.50
#2016-10-28| 831.10
#2016-10-31| 821.93
#2016-11-01| 818.57
#2016-11-02| 804.62
#2016-11-03| 801.80
#2016-11-04| 799.54
#2016-11-07| 811.71
#2016-11-08| 817.08
#2016-11-09| 804.22
#2016-11-10| 796.60
#2016-11-11| 792.00
#2016-11-14| 771.85
#2016-11-15| 772.13
#2016-11-16| 761.47
#2016-11-17| 762.11
#2016-11-18| 740.43
#2016-11-21| 745.53
#2016-11-22| 755.98
#2016-11-23| 748.74
#2016-11-24| 748.58
#2016-11-25| 753.92
#2016-11-28| 737.96
#2016-11-29| 757.29
#2016-11-30| 776.40
#2016-12-01| 786.97
#2016-12-02| 792.27
#2016-12-05| 788.53
#2016-12-06| 826.97
#2016-12-07| 849.06
#2016-12-08| 849.45
#2016-12-09| 838.74
#2016-12-12| 849.82
#2016-12-13| 875.67
#2016-12-14| 864.02
#2016-12-15| 861.75
#2016-12-16| 861.50
#2016-12-19| 861.47
#2016-12-20| 868.80
#2016-12-21| 872.27
#2016-12-22| 871.14
#2016-12-23| 882.94
#2016-12-26| 882.94
#2016-12-27| 884.62
#2016-12-28| 871.48
#2016-12-29| 879.28
#2016-12-30| 885.67
#2017-01-02| 898.03
#2017-01-03| 883.16
#2017-01-04| 894.07
#2017-01-05| 903.46
#2017-01-06| 901.03
#2017-01-09| 881.97
#2017-01-10| 885.81
#2017-01-11| 875.27
#2017-01-12| 883.70
#2017-01-13| 892.88
#2017-01-16| 880.65
#2017-01-17| 890.33
#2017-01-18| 891.45
#2017-01-19| 887.21
#2017-01-20| 894.03
#2017-01-23| 889.52
#2017-01-24| 891.80
#2017-01-25| 892.55
#2017-01-26| 876.71
#2017-01-27| 870.92
#2017-01-30| 844.36
#2017-01-31| 847.69
#2017-02-01| 847.94
#2017-02-02| 854.57
#2017-02-03| 866.92
#2017-02-06| 815.32
#2017-02-07| 808.53
#2017-02-08| 815.38
#2017-02-09| 820.35
#2017-02-10| 814.52
#2017-02-13| 818.51
#2017-02-14| 817.62
#2017-02-15| 813.20
#2017-02-16| 823.22
#2017-02-17| 816.00
#2017-02-20| 813.14
#2017-02-21| 809.78
#2017-02-22| 802.05
#2017-02-23| 805.08
#2017-02-24| 795.25
#2017-02-27| 810.19
#2017-02-28| 812.22
#2017-03-01| 825.90
#2017-03-02| 825.80
#2017-03-03| 838.38
#2017-03-06| 833.84
#2017-03-07| 832.71
#2017-03-08| 829.78
#2017-03-09| 837.89
#2017-03-10| 846.69
#2017-03-13| 850.33
#2017-03-14| 840.10
#2017-03-15| 848.20
#2017-03-16| 871.46
#2017-03-17| 873.35
#2017-03-20| 869.23
#2017-03-21| 874.79
#2017-03-22| 876.11
#2017-03-23| 883.78
#2017-03-24| 886.10
#2017-03-27| 890.59
#2017-03-28| 897.01
#2017-03-29| 884.35
#2017-03-30| 887.20
#2017-03-31| 889.76
#2017-04-03| 875.39
#2017-04-04| 876.30
#2017-04-05| 875.56
#2017-04-06| 876.28
#2017-04-07| 873.71
#2017-04-10| 867.58
#2017-04-11| 865.30
#2017-04-12| 859.27
#2017-04-13| 848.09
#2017-04-14| 848.09
#2017-04-17| 851.16
#2017-04-18| 837.59
#2017-04-19| 855.65
#2017-04-20| 859.26
#2017-04-21| 848.29
#2017-04-24| 907.37
#2017-04-25| 918.72
#2017-04-26| 910.17
#2017-04-27| 895.45
#2017-04-28| 896.35
#2017-05-01| 898.65
#2017-05-02| 905.16
#2017-05-03| 907.96
#2017-05-04| 928.17
#2017-05-05| 949.86
#2017-05-08| 944.10
#2017-05-09| 941.52
#2017-05-10| 944.18
#2017-05-11| 943.71
#2017-05-12| 952.24
#2017-05-15| 962.88
#2017-05-16| 979.13
#2017-05-17| 965.33
#2017-05-18| 963.50
#2017-05-19| 979.86
#2017-05-22| 970.03
#2017-05-23| 970.23
#2017-05-24| 962.56
#2017-05-25| 961.12
#2017-05-26| 950.12
#2017-05-29| 930.95
#2017-05-30| 930.68
#2017-05-31| 932.84
#2017-06-01| 937.52
#2017-06-02| 939.50
#2017-06-05| 929.16
#2017-06-06| 933.03
#2017-06-07| 932.23
#2017-06-08| 944.06
#2017-06-09| 943.04
#2017-06-12| 937.55
#2017-06-13| 944.76
#2017-06-14| 944.60
#2017-06-15| 928.69
#2017-06-16| 937.03
#2017-06-19| 936.42
#2017-06-20| 922.04
#2017-06-21| 937.72
#2017-06-22| 931.90
#2017-06-23| 931.64
#2017-06-26| 941.39
#2017-06-27| 943.13
#2017-06-28| 963.71
#2017-06-29| 955.39
#2017-06-30| 946.30
#2017-07-03| 961.95
#2017-07-04| 961.84
#2017-07-05| 953.63
#2017-07-06| 967.36
#2017-07-07| 962.36
#2017-07-10| 967.61
#2017-07-11| 964.09
#2017-07-12| 978.45
#2017-07-13| 983.12
#2017-07-14| 984.01
#2017-07-17| 985.36
#2017-07-18| 991.16
#2017-07-19| 989.65
#2017-07-20| 998.16
#2017-07-21| 990.98
#2017-07-24| 994.29
#2017-07-25|1003.36
#2017-07-26|1005.86
#2017-07-27|1010.09
#2017-07-28|1008.87
#2017-07-31|1016.49
#2017-08-01|1024.13
#2017-08-02|1029.18
#2017-08-03|1042.87
#2017-08-04|1036.81
#2017-08-07|1046.69
#2017-08-08|1040.71
#2017-08-09|1031.14
#2017-08-10|1024.23
#2017-08-11|1014.76
#2017-08-14|1027.12
#2017-08-15|1021.46
#2017-08-16|1032.72
#2017-08-17|1026.17
#2017-08-18|1029.46
#2017-08-21|1029.88
#2017-08-22|1021.18
#2017-08-23|1016.46
#2017-08-24|1020.97
#2017-08-25|1029.64
#2017-08-28|1037.35
#2017-08-29|1028.41
#2017-08-30|1020.28
#2017-08-31|1023.89
#2017-09-01|1029.12
#2017-09-04|1030.31
#2017-09-05|1028.75
#2017-09-06|1032.02
#2017-09-07|1037.70
#2017-09-08|1039.61
#2017-09-11|1052.06
#2017-09-12|1055.22
#2017-09-13|1052.38
#2017-09-14|1050.28
#2017-09-15|1056.90
#2017-09-18|1061.31
#2017-09-19|1065.37
#2017-09-20|1061.23
#2017-09-21|1060.98
#2017-09-22|1064.50
#2017-09-25|1050.03
#2017-09-26|1042.30
#2017-09-27|1047.14
#2017-09-28|1048.73
#2017-09-29|1056.99
#2017-10-02|1051.46
#2017-10-03|1051.37
#2017-10-04|1034.84
#2017-10-05|1039.05
#2017-10-06|1033.11
#2017-10-09|1036.37
#2017-10-10|1036.59
#2017-10-11|1048.84
#2017-10-12|1042.66
#2017-10-13|1044.12
#2017-10-16|1039.50
#2017-10-17|1033.32
#2017-10-18|1035.13
#2017-10-19|1036.01
#2017-10-20|1040.55
#2017-10-23|1039.75
#2017-10-24|1047.91
#2017-10-25|1045.43
#2017-10-26|1054.95
#2017-10-27|1034.99
#2017-10-30|1043.03
#2017-10-31|1043.23
#2017-11-01|1048.40
#2017-11-02|1059.09
#2017-11-03|1049.76
#2017-11-06|1047.92
#2017-11-07|1048.80
#2017-11-08|1048.61
#2017-11-09|1045.09
#2017-11-10|1048.44
#2017-11-13|1041.12
#2017-11-14|1041.34
#2017-11-15|1040.56
#2017-11-16|1038.30
#2017-11-17|1032.40
#2017-11-20|1030.82
#2017-11-21|1036.12
#2017-11-22|1043.68
#2017-11-23|1054.97
#2017-11-24|1063.78
#2017-11-27|1050.66
#2017-11-28|1052.01
#2017-11-29|1053.02
#2017-11-30|1060.76
#2017-12-01|1044.40
#2017-12-04|1055.14
#2017-12-05|1056.01
#2017-12-06|1047.45
#2017-12-07|1056.02
#2017-12-08|1067.43
#2017-12-11|1065.88
#2017-12-12|1062.72
#2017-12-13|1047.92
#2017-12-14|1037.83
#2017-12-15|1033.45
#2017-12-18|1049.33
#2017-12-19|1041.78
#2017-12-20|1037.87
#2017-12-21|1042.89
#2017-12-22|1039.18
#2017-12-25|1039.18
#2017-12-26|1041.91
#2017-12-27|1041.00
#2017-12-28|1040.79
#2017-12-29|1034.39
#2018-01-01|1034.39
#2018-01-02|1036.31
#2018-01-03|1035.96
#2018-01-04|1065.18
#2018-01-05|1070.31
#2018-01-08|1066.75
#2018-01-09|1068.02
#2018-01-10|1082.69
#2018-01-11|1095.90
#2018-01-12|1109.74
#2018-01-15|1125.71
#2018-01-16|1123.03
#2018-01-17|1125.04
#2018-01-18|1130.53
#2018-01-19|1132.00
#2018-01-22|1138.41
#2018-01-23|1139.09
#2018-01-24|1136.32
#2018-01-25|1153.18
#2018-01-26|1151.19
#2018-01-29|1140.70
#2018-01-30|1132.74
#2018-01-31|1139.62
#2018-02-01|1137.77
#2018-02-02|1118.45
#2018-02-05|1102.05
#2018-02-06|1075.65
#2018-02-07|1099.47
#2018-02-08|1076.07
#2018-02-09|1060.95
#2018-02-12|1071.36
#2018-02-13|1063.04
#2018-02-14|1085.82
#2018-02-15|1092.77
#2018-02-16|1102.97
#2018-02-19|1088.76
#2018-02-20|1087.60
#2018-02-21|1083.36
#2018-02-22|1077.05
#2018-02-23|1087.77
#2018-02-26|1089.03
#2018-02-27|1086.61
#2018-02-28|1078.75
#2018-03-01|1070.30
#2018-03-02|1059.74
#2018-03-05|1055.25
#2018-03-06|1078.90
#2018-03-07|1092.14
#2018-03-08|1100.04
#2018-03-09|1099.68
#2018-03-12|1100.54
#2018-03-13|1105.07
#2018-03-14|1089.23
#2018-03-15|1098.03
#2018-03-16|1104.98
#2018-03-19|1099.32
#2018-03-20|1100.95
#2018-03-21|1101.05
#2018-03-22|1086.21
#2018-03-23|1085.01
#2018-03-26|1080.53
#2018-03-27|1083.98
#2018-03-28|1089.35
#2018-03-29|1088.49
#2018-03-30|1088.49
#2018-04-02|1089.47
#2018-04-03|1086.15
#2018-04-04|1087.31
#2018-04-05|1105.22
#2018-04-06|1110.89
#2018-04-09|1122.83
#2018-04-10|1132.32
#2018-04-11|1128.98
#2018-04-12|1137.82
#2018-04-13|1139.16
#2018-04-16|1143.13
#2018-04-17|1153.96
#2018-04-18|1162.76
#2018-04-19|1165.19
#2018-04-20|1160.40
#2018-04-23|1163.82
#2018-04-24|1163.86
#2018-04-25|1150.06
#2018-04-26|1156.75
#2018-04-27|1148.60
#2018-04-30|1150.06
#2018-05-01|1141.25
#2018-05-02|1150.07
#2018-05-03|1142.32
#2018-05-04|1148.57
#2018-05-07|1156.92
#2018-05-08|1128.81
#2018-05-09|1136.97
#2018-05-10|1126.99
#2018-05-11|1137.95
#2018-05-14|1144.29
#2018-05-15|1138.88
#2018-05-16|1100.93
#2018-05-17|1101.57
#2018-05-18|1081.58
#2018-05-21|1052.20
#2018-05-22|1059.65
#2018-05-23|1039.39
#2018-05-24|1032.25
#2018-05-25|1004.67
#2018-05-28| 981.80
#2018-05-29| 950.19
#2018-05-30| 974.19
#2018-05-31| 975.75
#2018-06-01| 992.74
#2018-06-04| 994.06
#2018-06-05| 974.14
#2018-06-06| 984.76
#2018-06-07| 984.70
#2018-06-08| 961.50
#2018-06-11|1001.82
#2018-06-12|1001.16
#2018-06-13|1003.74
#2018-06-14|1003.33
#2018-06-15| 985.66
#2018-06-18| 982.50
#2018-06-19| 979.16
#2018-06-20| 984.91
#2018-06-21| 967.70
#2018-06-22| 983.57
#2018-06-25| 965.67
#2018-06-26| 964.49
#2018-06-27| 964.24
#2018-06-28| 962.38
#2018-06-29| 976.71
#2018-07-02| 962.82
#2018-07-03| 985.67
#2018-07-04| 983.03
#2018-07-05| 997.03
#2018-07-06|1002.56
#2018-07-09|1005.97
#2018-07-10| 999.83
#2018-07-11| 984.34
#2018-07-12| 981.76
#2018-07-13| 982.87
#2018-07-16| 982.89
#2018-07-17| 987.58
#2018-07-18| 983.61
#2018-07-19| 974.62
#2018-07-20| 981.07
#2018-07-23| 974.08
#2018-07-24| 987.80
#2018-07-25| 977.22
#2018-07-26| 984.25
#2018-07-27| 990.69
#2018-07-30| 996.53
#2018-07-31|1010.00
#2018-08-01| 986.33
#2018-08-02| 959.34
#2018-08-03| 965.03
#2018-08-06| 962.39
#2018-08-07| 978.66
#2018-08-08| 976.21
#2018-08-09| 965.78
#2018-08-10| 926.34
#2018-08-13| 917.81
#2018-08-14| 909.26
#2018-08-15| 904.46
#2018-08-16| 889.88
#2018-08-17| 887.29
#2018-08-20| 888.19
#2018-08-21| 910.13
#2018-08-22| 914.71
#2018-08-23| 908.00
#2018-08-24| 916.60
#2018-08-27| 920.64
#2018-08-28| 913.58
#2018-08-29| 914.94
#2018-08-30| 897.62
#2018-08-31| 885.81
#2018-09-03| 891.76
#2018-09-04| 896.83
#2018-09-05| 902.69
#2018-09-06| 902.68
#2018-09-07| 893.77
#2018-09-10| 918.27
#2018-09-11| 913.45
#2018-09-12| 916.61
#2018-09-13| 918.59
#2018-09-14| 918.58
#2018-09-17| 933.05
#2018-09-18| 935.67
#2018-09-19| 935.97
#2018-09-20| 948.62
#2018-09-21| 956.87
#2018-09-24| 948.85
#2018-09-25| 966.45
#2018-09-26| 958.41
#2018-09-27| 944.31
#2018-09-28| 899.58
#2018-10-01| 887.46
#2018-10-02| 883.72
#2018-10-03| 890.15
#2018-10-04| 888.54
#2018-10-05| 875.75
#2018-10-08| 852.34
#2018-10-09| 863.76
#2018-10-10| 864.70
#2018-10-11| 851.12
#2018-10-12| 846.05
#2018-10-15| 851.63
#2018-10-16| 865.71
#2018-10-17| 854.13
#2018-10-18| 833.62
#2018-10-19| 835.59
#2018-10-22| 827.08
#2018-10-23| 819.09
#2018-10-24| 797.69
#2018-10-25| 808.74
#2018-10-26| 804.25
#2018-10-29| 823.42
#2018-10-30| 820.51
#2018-10-31| 820.11
#2018-11-01| 829.90
#2018-11-02| 835.10
#2018-11-05| 832.01
#2018-11-06| 833.97
#2018-11-07| 850.94
#2018-11-08| 841.32
#2018-11-09| 830.45
#2018-11-12| 814.55
#2018-11-13| 820.11
#2018-11-14| 815.25
#2018-11-15| 810.87
#2018-11-16| 815.18
#2018-11-19| 819.88
#2018-11-20| 803.27
#2018-11-21| 815.62
#2018-11-22| 810.31
#2018-11-23| 809.38
#2018-11-26| 833.00
#2018-11-27| 827.48
#2018-11-28| 825.96
#2018-11-29| 832.73
#2018-11-30| 830.16
#2018-12-03| 847.53
#2018-12-04| 837.43
#2018-12-05| 836.54
#2018-12-06| 809.83
#2018-12-07| 814.84
#2018-12-10| 801.73
#2018-12-11| 804.47
#2018-12-12| 824.51
#2018-12-13| 829.50
#2018-12-14| 820.41
#2018-12-17| 813.88
#2018-12-18| 813.21
#2018-12-19| 829.57
#2018-12-20| 813.43
#2018-12-21| 806.07
#2018-12-24| 806.07
#2018-12-25| 806.07
#2018-12-26| 805.64
#2018-12-27| 790.89
#2018-12-28| 804.75
#2018-12-31| 804.54
#2019-01-01| 804.54
#2019-01-02| 798.64
#2019-01-03| 797.54
#2019-01-04| 823.20
#2019-01-07| 831.75
#2019-01-08| 829.08
#2019-01-09| 838.86
#2019-01-10| 846.15
#2019-01-11| 841.30
#2019-01-14| 836.22
#2019-01-15| 831.79
#2019-01-16| 843.92
#2019-01-17| 841.77
#2019-01-18| 850.68
#2019-01-21| 844.99
#2019-01-22| 835.99
#2019-01-23| 837.80
#2019-01-24| 843.28
#2019-01-25| 859.19
#2019-01-28| 853.66
#2019-01-29| 856.01
#2019-01-30| 858.62
#2019-01-31| 856.87
#2019-02-01| 846.09
#2019-02-04| 844.92
#2019-02-05| 851.71
#2019-02-06| 857.41
#2019-02-07| 837.69
#2019-02-08| 830.34
#2019-02-11| 835.96
#2019-02-12| 847.54
#2019-02-13| 853.38
#2019-02-14| 845.49
#2019-02-15| 863.58
#2019-02-18| 873.35
#2019-02-19| 872.23
#2019-02-20| 876.09
#2019-02-21| 872.77
#2019-02-22| 874.83
#2019-02-25| 882.52
#2019-02-26| 883.23
#2019-02-27| 889.10
#2019-02-28| 896.19
#2019-03-01| 894.74
#2019-03-04| 890.51
#2019-03-05| 891.50
#2019-03-06| 899.03
#2019-03-07| 886.50
#2019-03-08| 877.77
#2019-03-11| 883.15
#2019-03-12| 885.89
#2019-03-13| 896.01
#2019-03-14| 899.74
#2019-03-15| 909.02
#2019-03-18| 918.64
#2019-03-19| 925.82
#2019-03-20| 922.76
#2019-03-21| 926.11
#2019-03-22| 909.40
#2019-03-25| 910.28
#2019-03-26| 908.92
#2019-03-27| 908.24
#2019-03-28| 901.84
#2019-03-29| 910.87
#2019-04-01| 918.66
#2019-04-02| 914.93
#2019-04-03| 928.58
#2019-04-04| 925.14
#2019-04-05| 927.58
#2019-04-08| 930.77
#2019-04-09| 930.24
#2019-04-10| 928.01
#2019-04-11| 929.49
#2019-04-12| 938.63
#2019-04-15| 938.49
#2019-04-16| 937.69
#2019-04-17| 942.99
#2019-04-18| 934.73
#2019-04-19| 934.73
#2019-04-22| 935.68
#2019-04-23| 930.35
#2019-04-24| 922.39
#2019-04-25| 917.53
#2019-04-26| 919.99
#2019-04-29| 921.94
#2019-04-30| 931.31
#2019-05-01| 934.09
#2019-05-02| 922.30
#2019-05-03| 923.31
#2019-05-06| 909.99
#2019-05-07| 899.06
#2019-05-08| 897.03
#2019-05-09| 884.20
#2019-05-10| 887.63
#2019-05-13| 878.45
#2019-05-14| 886.74
#2019-05-15| 883.30
#2019-05-16| 893.87
#2019-05-17| 890.27
#2019-05-20| 863.71
#2019-05-21| 872.98
#2019-05-22| 864.18
#2019-05-23| 844.54
#2019-05-24| 859.79
#2019-05-27| 856.58
#2019-05-28| 850.59
#2019-05-29| 837.53
#2019-05-30| 832.14
#2019-05-31| 828.89
#2019-06-03| 836.95
#2019-06-04| 853.72
#2019-06-05| 850.17
#2019-06-06| 852.47
#2019-06-07| 865.25
#2019-06-10| 867.80
#2019-06-11| 872.41
#2019-06-12| 866.64
#2019-06-13| 870.44
#2019-06-14| 866.81
#2019-06-17| 866.70
#2019-06-18| 885.06
#2019-06-19| 890.77
#2019-06-20| 900.09
#2019-06-21| 904.81
#2019-06-24| 904.66
#2019-06-25| 898.54
#2019-06-26| 894.59
#2019-06-27| 895.97
#2019-06-28| 902.26
#2019-07-01| 896.04
#2019-07-02| 900.39
#2019-07-03| 921.54
#2019-07-04| 932.51
#2019-07-05| 920.78
#2019-07-08| 919.78
#2019-07-09| 917.77
#2019-07-10| 928.41
#2019-07-11| 936.36
#2019-07-12| 934.52
#2019-07-15| 934.65
#2019-07-16| 931.88
#2019-07-17| 927.62
#2019-07-18| 928.52
#2019-07-19| 907.63
#2019-07-22| 910.76
#2019-07-23| 911.64
#2019-07-24| 916.72
#2019-07-25| 910.28
#2019-07-26| 906.17
#2019-07-29| 903.26
#2019-07-30| 887.99
#2019-07-31| 891.48
#2019-08-01| 890.51
#2019-08-02| 874.82
#2019-08-05| 871.97
#2019-08-06| 866.17
#2019-08-07| 860.69
#2019-08-08| 871.39
#2019-08-09| 849.51
#2019-08-12| 847.35
#2019-08-13| 857.30
#2019-08-14| 834.57
#2019-08-15| 831.46
#2019-08-16| 846.99
#2019-08-19| 862.23
#2019-08-20| 851.24
#2019-08-21| 863.22
#2019-08-22| 862.11
#2019-08-23| 849.80
#2019-08-26| 859.16
#2019-08-27| 870.16
#2019-08-28| 869.99
#2019-08-29| 886.96
#2019-08-30| 878.00
#2019-09-02| 880.13
#2019-09-03| 877.92
#2019-09-04| 896.10
#2019-09-05| 906.89
#2019-09-06| 905.99
#2019-09-09| 910.75
#2019-09-10| 908.52
#2019-09-11| 904.90
#2019-09-12| 916.09
#2019-09-13| 925.42
#2019-09-16| 908.33
#2019-09-17| 906.49
#2019-09-18| 916.80
#2019-09-19| 924.21
#2019-09-20| 920.28
#2019-09-23| 909.98
#2019-09-24| 910.83
#2019-09-25| 903.86
#2019-09-26| 909.17
#2019-09-27| 913.04
#2019-09-30| 912.67
#2019-10-01| 907.00
#2019-10-02| 883.71
#2019-10-03| 885.19
#2019-10-04| 893.21
#2019-10-07| 902.90
#2019-10-08| 890.24
#2019-10-09| 897.43
#2019-10-10| 908.06
#2019-10-11| 926.07
#2019-10-14| 921.08
#2019-10-15| 933.52
#2019-10-16| 936.39
#2019-10-17| 939.51
#2019-10-18| 942.33
#2019-10-21| 950.82
#2019-10-22| 951.07
#2019-10-23| 945.23
#2019-10-24| 953.04
#2019-10-25| 951.63
#2019-10-28| 953.76
#2019-10-29| 955.92
#2019-10-30| 952.13
#2019-10-31| 953.84
#2019-11-01| 965.61
#2019-11-04| 975.86
#2019-11-05| 974.40
#2019-11-06| 974.03
#2019-11-07| 977.99
#2019-11-08| 977.28
#2019-11-11| 978.01
#2019-11-12| 990.01
#2019-11-13| 979.72
#2019-11-14| 972.52
#2019-11-15| 980.24
#2019-11-18| 980.95
#2019-11-19| 973.67
#2019-11-20| 970.98
#2019-11-21| 969.14
#2019-11-22| 964.41
#2019-11-25| 970.05
#2019-11-26| 971.10
#2019-11-27| 967.19
#2019-11-28| 961.26
#2019-11-29| 959.46
#2019-12-02| 943.04
#2019-12-03| 943.28
#2019-12-04| 957.27
#2019-12-05| 953.57
#2019-12-06| 960.95
#2019-12-09| 955.88
#2019-12-10| 964.71
#2019-12-11| 968.02
#2019-12-12| 982.68
#2019-12-13| 982.93
#2019-12-16| 990.19
#2019-12-17| 996.16
#2019-12-18| 994.51
#2019-12-19| 998.07
#2019-12-20|1009.70
#2019-12-23|1003.23
#2019-12-24|1003.45
#2019-12-25|1003.45
#2019-12-26|1004.22
#2019-12-27|1003.13
#2019-12-30| 997.46
#2019-12-31| 999.38
#2020-01-01| 999.38
#2020-01-02|1011.90
#2020-01-03|1005.14
#2020-01-06|1003.97
#2020-01-07|1006.13
#2020-01-08|1006.63
#2020-01-09|1012.35
#2020-01-10|1013.84
#2020-01-13|1011.40
#2020-01-14|1010.26
#2020-01-15|1003.90
#2020-01-16|1013.07
#2020-01-17|1017.05
#2020-01-20|1009.02
#2020-01-21|1005.34
#2020-01-22| 994.64
#2020-01-23| 995.97
#2020-01-24|1006.46
#2020-01-27| 984.57
#2020-01-28|1009.99
#2020-01-29|1013.74
#2020-01-30|1003.41
#2020-01-31| 983.94
#2020-02-03| 990.82
#2020-02-04|1008.13
#2020-02-05|1022.73
#2020-02-06|1034.65
#2020-02-07|1034.16
#2020-02-10|1032.16
#2020-02-11|1039.10
#2020-02-12|1040.07
#2020-02-13|1037.89
#2020-02-14|1036.80
#2020-02-17|1044.09
#2020-02-18|1046.42
#2020-02-19|1052.39
#2020-02-20|1036.31
#2020-02-21|1029.59
#2020-02-24| 976.66
#2020-02-25| 960.24
#2020-02-26| 973.78
#2020-02-27| 956.96
#2020-02-28| 917.70
#2020-03-02| 918.70
#2020-03-03| 925.44
#2020-03-04| 936.53
#2020-03-05| 924.62
#2020-03-06| 899.47
#2020-03-09| 796.92
#2020-03-10| 765.90
#2020-03-11| 759.37
#2020-03-12| 613.50
#2020-03-13| 649.13
#2020-03-16| 610.74
#2020-03-17| 618.25
#2020-03-18| 599.98
#2020-03-19| 606.79
#2020-03-20| 624.04
#2020-03-23| 623.36
#2020-03-24| 683.45
#2020-03-25| 697.87
#2020-03-26| 711.94
#2020-03-27| 693.08
#2020-03-30| 693.14
#2020-03-31| 698.36
#2020-04-01| 671.25
#2020-04-02| 681.46
#2020-04-03| 657.10
#2020-04-06| 680.22
#2020-04-07| 701.44
#2020-04-08| 695.00
#2020-04-09| 711.11
#2020-04-10| 711.11
#2020-04-13| 708.64
#2020-04-14| 708.15
#2020-04-15| 668.38
#2020-04-16| 664.77
#2020-04-17| 676.44
#2020-04-20| 674.59
#2020-04-21| 646.91
#2020-04-22| 658.49
#2020-04-23| 667.29
#2020-04-24| 660.16
#2020-04-27| 682.65
#2020-04-28| 697.68
#2020-04-29| 714.97
#2020-04-30| 704.28
#2020-05-01| 707.85
#2020-05-04| 671.47
#2020-05-05| 683.71
#2020-05-06| 671.51
#2020-05-07| 675.16
#2020-05-08| 688.04
#2020-05-11| 678.98
#2020-05-12| 689.18
#2020-05-13| 670.66
#2020-05-14| 657.02
#2020-05-15| 652.26
#2020-05-18| 673.76
#2020-05-19| 673.90
#2020-05-20| 686.30
#2020-05-21| 677.79
#2020-05-22| 683.55
#2020-05-25| 692.78
#2020-05-26| 709.68
#2020-05-27| 716.56
#2020-05-28| 736.12
#2020-05-29| 736.80
#2020-06-01| 752.80
#2020-06-02| 776.74
#2020-06-03| 812.08
#2020-06-04| 820.67
#2020-06-05| 842.62
#2020-06-08| 844.74
#2020-06-09| 833.27
#2020-06-10| 823.30
#2020-06-11| 786.41
#2020-06-12| 779.22
#2020-06-15| 784.31
#2020-06-16| 809.60
#2020-06-17| 805.09
#2020-06-18| 800.76
#2020-06-19| 804.61
#2020-06-22| 799.54
#2020-06-23| 821.28
#2020-06-24| 791.56
#2020-06-25| 790.26
#2020-06-26| 785.13
#2020-06-29| 801.58
#2020-06-30| 798.89
#2020-07-01| 797.92
#2020-07-02| 821.30
#2020-07-03| 816.16
#2020-07-06| 833.10
#2020-07-07| 830.61
#2020-07-08| 830.37
#2020-07-09| 809.98
#2020-07-10| 824.31
#2020-07-13| 835.42
#2020-07-14| 832.75
#2020-07-15| 852.87
#2020-07-16| 857.97
#2020-07-17| 862.96
#2020-07-20| 867.95
#2020-07-21| 877.69
#2020-07-22| 879.00
#2020-07-23| 868.65
#2020-07-24| 855.54
#2020-07-27| 864.63
#2020-07-28| 855.07
#2020-07-29| 856.70
#2020-07-30| 824.73
#2020-07-31| 820.43
#2020-08-03| 823.34
#2020-08-04| 838.70
#2020-08-05| 852.14
#2020-08-06| 836.34
#2020-08-07| 832.84
#2020-08-10| 837.84
#2020-08-11| 860.29
#2020-08-12| 875.35
#2020-08-13| 867.79
#2020-08-14| 857.30
#2020-08-17| 853.06
#2020-08-18| 853.59
#2020-08-19| 862.75
#2020-08-20| 844.55
#2020-08-21| 836.99
#2020-08-24| 858.08
#2020-08-25| 854.39
#2020-08-26| 857.26
#2020-08-27| 840.43
#2020-08-28| 850.47
#2020-08-31| 843.67
#2020-09-01| 841.16
#2020-09-02| 843.61
#2020-09-03| 831.90
#2020-09-04| 817.86
#2020-09-07| 834.37
#2020-09-08| 813.54
#2020-09-09| 835.72
#2020-09-10| 839.26
#2020-09-11| 834.96
#2020-09-14| 836.05
#2020-09-15| 837.97
#2020-09-16| 834.57
#2020-09-17| 819.96
#2020-09-18| 813.25
#2020-09-21| 775.74
#2020-09-22| 776.02
#2020-09-23| 774.36
#2020-09-24| 768.86
#2020-09-25| 759.24
#2020-09-28| 780.30
#2020-09-29| 783.79
#2020-09-30| 780.34
#2020-10-01| 783.48
#2020-10-02| 782.28
#2020-10-05| 793.59
#2020-10-06| 802.63
#2020-10-07| 803.46
#2020-10-08| 810.19
#2020-10-09| 814.45
#2020-10-12| 820.49
#2020-10-13| 809.28
#2020-10-14| 808.75
#2020-10-15| 777.24
#2020-10-16| 786.67
#2020-10-19| 790.46
#2020-10-20| 800.90
#2020-10-21| 787.62
#2020-10-22| 781.42
#2020-10-23| 792.57
#2020-10-26| 778.64
#2020-10-27| 764.21
#2020-10-28| 724.45
#2020-10-29| 718.38
#2020-10-30| 718.69
#2020-11-02| 738.82
#2020-11-03| 767.59
#2020-11-04| 782.41
#2020-11-05| 806.40
#2020-11-06| 809.08
#2020-11-09| 862.24
#2020-11-10| 871.52
#2020-11-11| 872.39
#2020-11-12| 867.39
#2020-11-13| 870.69
#2020-11-16| 886.33
#2020-11-17| 894.78
#2020-11-18| 901.66
#2020-11-19| 897.03
#2020-11-20| 908.19
#2020-11-23| 903.31
#2020-11-24| 933.73
#2020-11-25| 944.27
#2020-11-26| 940.21
#2020-11-27| 950.00
#2020-11-30| 934.18
#2020-12-01| 941.83
#2020-12-02| 941.28
#2020-12-03| 946.16
#2020-12-04| 951.74
#2020-12-07| 948.79
#2020-12-08| 943.60
#2020-12-09| 927.76
#2020-12-10| 932.11
#2020-12-11| 916.59
#2020-12-14| 919.16
#2020-12-15| 927.86
#2020-12-16| 931.39
#2020-12-17| 935.33
#2020-12-18| 931.92
#2020-12-21| 897.61
#2020-12-22| 912.02
#2020-12-23| 930.75
#2020-12-24| 930.52
#2020-12-25| 930.52
#2020-12-28| 938.42
#2020-12-29| 936.08
#2020-12-30| 939.90
#2020-12-31| 934.93
#2021-01-01| 934.93
#2021-01-04| 944.01
#2021-01-05| 942.75
#2021-01-06| 980.78
#2021-01-07| 977.52
#2021-01-08| 984.76
#2021-01-11| 973.96
#2021-01-12| 969.71
#2021-01-13| 973.89
#2021-01-14| 962.94
#2021-01-15| 953.85
#2021-01-18| 945.82
#2021-01-19| 946.96
#2021-01-20| 955.97
#2021-01-21| 948.39
#2021-01-22| 935.00
#2021-01-25| 920.54
#2021-01-26| 934.53
#2021-01-27| 916.23
#2021-01-28| 930.79
#2021-01-29| 915.58
#2021-02-01| 916.84
#2021-02-02| 920.12
#2021-02-03| 947.63
#2021-02-04| 957.11
#2021-02-05| 964.41
#2021-02-08| 977.15
#2021-02-09| 974.38
#2021-02-10| 976.11
#2021-02-11| 981.83
#2021-02-12| 984.59
#2021-02-15| 993.66
#2021-02-16| 982.51
#2021-02-17| 970.09
#2021-02-18| 962.15
#2021-02-19| 974.97
#2021-02-22| 968.98
#2021-02-23| 968.46
#2021-02-24| 968.48
#2021-02-25| 978.03
#2021-02-26| 961.05
#2021-03-01| 965.64
#2021-03-02| 956.53
#2021-03-03| 958.50
#2021-03-04| 961.24
#2021-03-05| 951.40
#2021-03-08| 972.87
#2021-03-09| 977.36
#2021-03-10| 982.58
#2021-03-11| 996.51
#2021-03-12| 995.00
#2021-03-15| 991.70
#2021-03-16| 996.61
#2021-03-17| 997.30
#2021-03-18| 999.04
#2021-03-19| 999.37
#2021-03-22|1000.18
#2021-03-23| 993.32
#2021-03-24| 997.12
#2021-03-25| 990.73
#2021-03-26| 994.94
#2021-03-29| 995.13
#2021-03-30| 996.73
#2021-03-31| 999.42
#2021-04-01| 999.85
#2021-04-02| 999.85
#2021-04-05|1003.08
#2021-04-06|1008.73
#2021-04-07|1014.60
#2021-04-08|1006.56
#2021-04-09| 998.65
#2021-04-12|1000.87
#2021-04-13|1007.19
#2021-04-14|1009.44
#2021-04-15|1008.23
#2021-04-16|1016.75
#2021-04-19|1022.87
#2021-04-20|1000.50
#2021-04-21| 995.22
#2021-04-22|1004.13
#2021-04-23|1005.34
#2021-04-26|1012.69
#2021-04-27|1011.02
#2021-04-28|1012.18
#2021-04-29|1011.45
#2021-04-30| 997.40
#2021-05-03|1012.95
#2021-05-04| 997.40
#2021-05-05|1010.09
#2021-05-06|1022.03
#2021-05-07|1031.48
#2021-05-10|1044.79
#2021-05-11|1031.62
#2021-05-12|1028.70
#2021-05-13|1027.08
#2021-05-14|1044.09
#2021-05-17|1046.31
#2021-05-18|1052.03
#2021-05-19|1032.76
#2021-05-20|1038.74
#2021-05-21|1046.13
#2021-05-24|1038.58
#2021-05-25|1039.16
#2021-05-26|1032.16
#2021-05-27|1039.49
#2021-05-28|1042.28
#2021-05-31|1042.22
#2021-06-01|1052.83
#2021-06-02|1049.69
#2021-06-03|1043.38
#2021-06-04|1046.41
#2021-06-07|1058.80
#2021-06-08|1055.89
#2021-06-09|1054.45
#2021-06-10|1050.51
#2021-06-11|1047.33
#2021-06-14|1055.80
#2021-06-15|1054.33
#2021-06-16|1052.94
#2021-06-17|1031.75
#2021-06-18|1003.79
#2021-06-21|1014.94
#2021-06-22|1008.85
#2021-06-23|1002.43
#2021-06-24|1015.25
#2021-06-25|1020.39
#2021-06-28|1002.85
#2021-06-29|1006.72
#2021-06-30| 990.83
#2021-07-01|1002.50
#2021-07-02| 995.46
#2021-07-05|1006.32
#2021-07-06| 991.71
#2021-07-07| 989.60
#2021-07-08| 969.11
#2021-07-09| 984.90
#2021-07-12| 994.37
#2021-07-13| 984.70
#2021-07-14| 984.90
#2021-07-15| 973.65
#2021-07-16| 970.73
#2021-07-19| 930.46
#2021-07-20| 935.36
#2021-07-21| 960.75
#2021-07-22| 967.39
#2021-07-23| 975.24
#2021-07-26| 990.83
#2021-07-27| 981.94
#2021-07-28| 987.08
#2021-07-29|1000.08
#2021-07-30| 990.77
#2021-08-02| 986.99
#2021-08-03| 985.92
#2021-08-04| 986.01
#2021-08-05| 992.20
#2021-08-06| 998.04
#2021-08-09| 999.87
#2021-08-10|1000.17
#2021-08-11|1013.20
#2021-08-12|1012.48
#2021-08-13|1022.83
#2021-08-16|1013.87
#2021-08-17| 998.56
#2021-08-18|1004.51
#2021-08-19| 989.49
#2021-08-20| 992.69
#2021-08-23| 998.72
#2021-08-24| 999.74
#2021-08-25|1000.66
#2021-08-26| 992.14
#2021-08-27| 999.01
#2021-08-30| 999.75
#2021-08-31|1003.97
#2021-09-01|1017.64
#2021-09-02|1018.66
#2021-09-03|1013.20
#2021-09-06|1016.81
#2021-09-07|1007.29
#2021-09-08|1000.01
#2021-09-09|1002.67
#2021-09-10| 990.85
#2021-09-13|1005.85
#2021-09-14|1004.07
#2021-09-15| 987.15
#2021-09-16| 989.43
#2021-09-17| 977.91
#2021-09-20| 949.39
#2021-09-21| 960.73
#2021-09-22| 977.38
#2021-09-23| 994.74
#2021-09-24| 989.08
#2021-09-27| 998.72
#2021-09-28| 978.93
#2021-09-29| 982.85
#2021-09-30| 976.85
#2021-10-01| 979.93
#2021-10-04| 979.25
#2021-10-05| 997.39
#2021-10-06| 984.36
#2021-10-07| 998.31
#2021-10-08|1004.73
#2021-10-11| 998.96
#2021-10-12| 997.63
#2021-10-13| 996.80
#2021-10-14|1009.63
#2021-10-15|1019.65
#2021-10-18|1007.81
#2021-10-19|1013.71
#2021-10-20|1024.52
#2021-10-21|1018.71
#2021-10-22|1018.69
#2021-10-25|1018.89
#2021-10-26|1024.77
#2021-10-27|1018.65
#2021-10-28|1024.71
#2021-10-29|1019.82
#2021-11-01|1032.32
#2021-11-02|1025.60
#2021-11-03|1029.76
#2021-11-04|1028.20
#2021-11-05|1038.37
#2021-11-08|1036.81
#2021-11-09|1025.67
#2021-11-10|1025.15
#2021-11-11|1022.11
#2021-11-12|1019.22
#2021-11-15|1023.19
#2021-11-16|1010.35
#2021-11-17|1005.24
#2021-11-18|1001.72
#2021-11-19| 978.50
#2021-11-22| 970.70
#2021-11-23| 966.34
#2021-11-24| 969.04
#2021-11-25| 969.89
#2021-11-26| 928.66
#2021-11-29| 930.71
#2021-11-30| 921.70
#2021-12-01| 947.50
#2021-12-02| 936.58
#2021-12-03| 932.98
#2021-12-06| 956.62
#2021-12-07| 973.76
#2021-12-08| 966.67
#2021-12-09| 973.18
#2021-12-10| 971.74
#2021-12-13| 959.73
#2021-12-14| 966.14
#2021-12-15| 963.67
#2021-12-16| 971.09
#2021-12-17| 966.15
#2021-12-20| 954.66
#2021-12-21| 972.09
#2021-12-22| 979.83
#2021-12-23| 985.34
#2021-12-24| 987.13
#2021-12-27| 990.07
#2021-12-28| 997.88
#2021-12-29| 998.47
#2021-12-30| 996.49
#2021-12-31|1000.10
#2022-01-03|1011.00
#2022-01-04|1024.67
#2022-01-05|1031.70
#2022-01-06|1012.15
#2022-01-07|1016.79
#2022-01-10|1010.11
#2022-01-11|1014.43
#2022-01-12|1026.75
#2022-01-13|1032.28
#2022-01-14|1021.05
#2022-01-17|1024.17
#2022-01-18|1017.45
#2022-01-19|1017.77
#2022-01-20|1026.34
#2022-01-21|1011.10
#2022-01-24| 973.58
#2022-01-25| 979.60
#2022-01-26|1001.45
#2022-01-27|1004.52
#2022-01-28| 995.31
#2022-01-31|1005.56
#2022-02-01|1025.66
#2022-02-02|1036.13
#2022-02-03|1044.67
#2022-02-04|1035.54
#2022-02-07|1024.36
#2022-02-08|1024.62
#2022-02-09|1048.90
#2022-02-10|1059.24
#2022-02-11|1045.00
#2022-02-14|1014.84
#2022-02-15|1036.47
#2022-02-16|1036.16
#2022-02-17|1023.32
#2022-02-18|1017.00
#2022-02-21|1000.93
#2022-02-22| 999.16
#2022-02-23| 992.59
#2022-02-24| 925.99
#2022-02-25| 971.48
#2022-02-28| 944.80
#2022-03-01| 894.94
#2022-03-02| 897.23
#2022-03-03| 870.27
#2022-03-04| 796.63
#2022-03-07| 784.54
#2022-03-08| 800.64
#2022-03-09| 863.55
#2022-03-10| 820.68
#2022-03-11| 818.20
#2022-03-14| 832.65
#2022-03-15| 833.81
#2022-03-16| 860.06
#2022-03-17| 860.85
#2022-03-18| 856.07
#2022-03-21| 861.56
#2022-03-22| 865.54
#2022-03-23| 852.96
#2022-03-24| 855.05
#2022-03-25| 860.50
#2022-03-28| 865.29
#2022-03-29| 898.99
#2022-03-30| 906.68
#2022-03-31| 896.38
#2022-04-01| 898.19
#2022-04-04| 888.83
#2022-04-05| 879.81
#2022-04-06| 864.98
#2022-04-07| 853.59
#2022-04-08| 871.73
#2022-04-11| 872.10
#2022-04-12| 861.01
#2022-04-13| 862.84
#2022-04-14| 862.73
#2022-04-15| 862.73
#2022-04-18| 864.09
#2022-04-19| 855.51
#2022-04-20| 869.10
#2022-04-21| 862.85
#2022-04-22| 839.10
#2022-04-25| 821.08
#2022-04-26| 809.44
#2022-04-27| 799.04
#2022-04-28| 806.30
#2022-04-29| 817.06
#2022-05-02| 803.60
#2022-05-03| 817.98
#2022-05-04| 810.54
#2022-05-05| 803.15
#2022-05-06| 797.23
#2022-05-09| 771.70
#2022-05-10| 783.11
#2022-05-11| 811.37
#2022-05-12| 796.44
#2022-05-13| 805.23
#2022-05-16| 808.49
#2022-05-17| 827.61
#2022-05-18| 823.11
#2022-05-19| 830.19
#2022-05-20| 833.60
#2022-05-23| 840.53
#2022-05-24| 840.23
#2022-05-25| 855.31
#2022-05-26| 866.28
#2022-05-27| 863.54
#2022-05-30| 870.64
#2022-05-31| 856.49
#2022-06-01| 841.73
#2022-06-02| 845.85
#2022-06-03| 842.13
#2022-06-06| 859.91
#2022-06-07| 851.90
#2022-06-08| 844.01
#2022-06-09| 824.28
#2022-06-10| 765.98
#2022-06-13| 742.37
#2022-06-14| 745.10
#2022-06-15| 770.16
#2022-06-16| 749.31
#2022-06-17| 742.09
#2022-06-20| 762.26
#2022-06-21| 764.99
#2022-06-22| 754.42
#2022-06-23| 740.71
#2022-06-24| 756.75
#2022-06-27| 750.36
#2022-06-28| 750.69
#2022-06-29| 740.18
#2022-06-30| 712.03
#2022-07-01| 711.41
#2022-07-04| 711.21
#2022-07-05| 669.46
#2022-07-06| 671.53
#2022-07-07| 692.71
#2022-07-08| 698.16
#2022-07-11| 684.87
#2022-07-12| 676.29
#2022-07-13| 675.47
#2022-07-14| 634.92
#2022-07-15| 653.06
#2022-07-18| 664.80
#2022-07-19| 689.92
#2022-07-20| 669.50
#2022-07-21| 656.39
#2022-07-22| 655.57
#2022-07-25| 662.66
#2022-07-26| 651.00
#2022-07-27| 661.20
#2022-07-28| 668.93
#2022-07-29| 690.20
#2022-08-01| 697.69
#2022-08-02| 684.31
#2022-08-03| 684.57
#2022-08-04| 693.46
#2022-08-05| 697.85
#2022-08-08| 704.06
#2022-08-09| 703.21
#2022-08-10| 714.92
#2022-08-11| 718.22
#2022-08-12| 717.36
#2022-08-15| 713.86
#2022-08-16| 712.90
#2022-08-17| 709.74
#2022-08-18| 711.30
#2022-08-19| 689.16
#2022-08-22| 674.41
#2022-08-23| 686.21
#2022-08-24| 685.33
#2022-08-25| 685.98
#2022-08-26| 672.00
#2022-08-29| 673.14
#2022-08-30| 674.35
#2022-08-31| 671.56
#2022-09-01| 655.53
#2022-09-02| 681.68
#2022-09-05| 666.36
#2022-09-06| 662.03
#2022-09-07| 661.90
#2022-09-08| 673.40
#2022-09-09| 693.80
#2022-09-12| 719.15
#2022-09-13| 705.14
#2022-09-14| 707.01
#2022-09-15| 705.48
#2022-09-16| 703.75
#2022-09-19| 700.25
#2022-09-20| 686.06
#2022-09-21| 681.31
#2022-09-22| 682.11
#2022-09-23| 648.58
#2022-09-26| 642.53
#2022-09-27| 625.67
#2022-09-28| 622.54
#2022-09-29| 621.68
#2022-09-30| 631.39
#2022-10-03| 646.26
#2022-10-04| 672.98
#2022-10-05| 655.47
#2022-10-06| 643.81
#2022-10-07| 638.79
#2022-10-10| 637.83
#2022-10-11| 629.24
#2022-10-12| 621.31
#2022-10-13| 634.02
#2022-10-14| 641.47
#2022-10-17| 654.79
#2022-10-18| 664.07
#2022-10-19| 661.21
#2022-10-20| 670.28
#2022-10-21| 664.81
#2022-10-24| 683.11
#2022-10-25| 691.70
#2022-10-26| 704.48
#2022-10-27| 717.78
#2022-10-28| 714.62
#2022-10-31| 718.11
#2022-11-01| 723.72
#2022-11-02| 727.99
#2022-11-03| 723.42
#2022-11-04| 752.13
#2022-11-07| 770.24
#2022-11-08| 779.81
#2022-11-09| 776.76
#2022-11-10| 801.59
#2022-11-11| 814.42
#2022-11-14| 823.08
#2022-11-15| 829.15
#2022-11-16| 831.02
#2022-11-17| 815.65
#2022-11-18| 830.65
#2022-11-21| 803.26
#2022-11-22| 817.58
#2022-11-23| 820.05
#2022-11-24| 829.49
#2022-11-25| 828.41
#2022-11-28| 815.95
#2022-11-29| 817.90
#2022-11-30| 815.13
#2022-12-01| 824.74
#2022-12-02| 823.51
#2022-12-05| 824.65
#2022-12-06| 817.60
#2022-12-07| 816.73
#2022-12-08| 817.86
#2022-12-09| 820.82
#2022-12-12| 821.05
#2022-12-13| 840.96
#2022-12-14| 836.39
#2022-12-15| 804.79
#2022-12-16| 808.14
#2022-12-19| 804.47
#2022-12-20| 818.59
#2022-12-21| 832.42
#2022-12-22| 823.88
#2022-12-23| 828.28
#2022-12-26| 828.28
#2022-12-27| 829.66
#2022-12-28| 825.68
#2022-12-29| 835.77
#2022-12-30| 824.72
#2023-01-02| 843.29
#2023-01-03| 850.10
#2023-01-04| 871.80
#2023-01-05| 864.89
#2023-01-06| 883.84
#2023-01-09| 894.28
#2023-01-10| 893.75
#2023-01-11| 902.46
#2023-01-12| 916.96
#2023-01-13| 921.83
#2023-01-16| 924.01
#2023-01-17| 917.56
#2023-01-18| 920.18
#2023-01-19| 905.85
#2023-01-20| 914.16
#2023-01-23| 915.31
#2023-01-24| 921.47
#2023-01-25| 922.67
#2023-01-26| 929.75
#2023-01-27| 932.65
#2023-01-30| 931.53
#2023-01-31| 954.95
#2023-02-01| 959.20
#2023-02-02| 964.65
#2023-02-03| 949.28
#2023-02-06| 946.11
#2023-02-07| 946.27
#2023-02-08| 952.07
#2023-02-09| 969.39
#2023-02-10| 965.51
#2023-02-13| 970.78
#2023-02-14| 973.41
#2023-02-15| 964.74
#2023-02-16| 977.50
#2023-02-17| 972.72
#2023-02-20| 968.89
#2023-02-21| 961.48
#2023-02-22| 937.78
#2023-02-23| 932.60
#2023-02-24| 920.40
#2023-02-27| 944.93
#2023-02-28| 952.96
#2023-03-01| 943.02
#2023-03-02| 940.60
#2023-03-03| 948.73
#2023-03-06| 965.05
#2023-03-07| 948.97
#2023-03-08| 951.26
#2023-03-09| 945.60
#2023-03-10| 944.86
#2023-03-13| 902.05
#2023-03-14| 927.33
#2023-03-15| 857.94
#2023-03-16| 871.04
#2023-03-17| 859.44
#2023-03-20| 883.84
#2023-03-21| 918.21
#2023-03-22| 916.89
#2023-03-23| 918.90
#2023-03-24| 884.64
#2023-03-27| 894.92
#2023-03-28| 912.26
#2023-03-29| 921.40
#2023-03-30| 941.70
#2023-03-31| 938.78
#2023-04-03| 952.92
#2023-04-04| 953.24
#2023-04-05| 949.50
#2023-04-06| 969.82
#2023-04-07| 969.82
#2023-04-10| 962.36
#2023-04-11| 979.96
#2023-04-12| 994.35
#2023-04-13| 993.52
#2023-04-14|1000.45
#2023-04-17| 986.54
#2023-04-18|1000.63
#2023-04-19|1006.40
#2023-04-20|1002.86
#2023-04-21|1009.00
#2023-04-24|1015.02
#2023-04-25| 997.27
#2023-04-26|1000.25
#2023-04-27|1004.95
#2023-04-28| 998.97
#2023-05-01| 993.59
#2023-05-02| 969.44
#2023-05-03| 984.97
#2023-05-04| 973.04
#2023-05-05|1004.67
#2023-05-08|1009.05
#2023-05-09|1001.82
#2023-05-10| 993.60
#2023-05-11| 980.92
#2023-05-12| 982.62
#2023-05-15| 979.83
#2023-05-16| 977.66
#2023-05-17| 973.72
#2023-05-18| 965.45
#2023-05-19| 977.05
#2023-05-22| 964.64
#2023-05-23| 964.92
#2023-05-24| 943.54
#2023-05-25| 935.73
#2023-05-26| 938.52
#2023-05-29| 937.28
#2023-05-30| 933.81
#2023-05-31| 903.00
#2023-06-01| 933.93
#2023-06-02| 949.25
#2023-06-05| 939.67
#2023-06-06| 944.91
#2023-06-07| 945.46
#2023-06-08| 958.99
#2023-06-09| 951.47
#2023-06-12| 953.07
#2023-06-13| 960.66
#2023-06-14| 977.19
#2023-06-15| 980.81
#2023-06-16| 985.42
#2023-06-19| 991.07
#2023-06-20| 986.80
#2023-06-21|1001.51
#2023-06-22| 992.64
#2023-06-23| 979.65
#2023-06-26| 986.65
#2023-06-27| 996.30
#2023-06-28| 992.97
#2023-06-29|1002.44
#2023-06-30|1013.81
#2023-07-03|1029.02
#2023-07-04|1027.83
#2023-07-05|1018.09
#2023-07-06| 990.92
#2023-07-07|1007.07
#2023-07-10|1010.38
#2023-07-11|1018.89
#2023-07-12|1048.50
#2023-07-13|1067.49
#2023-07-14|1062.37
#2023-07-17|1062.11
#2023-07-18|1070.44
#2023-07-19|1066.61
#2023-07-20|1072.46
#2023-07-21|1073.81
#2023-07-24|1070.00
#2023-07-25|1066.19
#2023-07-26|1067.86
#2023-07-27|1071.46
#2023-07-28|1075.05
#2023-07-31|1085.76
#2023-08-01|1069.86
#2023-08-02|1045.58
#2023-08-03|1042.08
#2023-08-04|1050.74
#2023-08-07|1052.45
#2023-08-08|1011.45
#2023-08-09|1038.85
#2023-08-10|1051.82
#2023-08-11|1041.13
#2023-08-14|1039.50
#2023-08-15|1042.84
#2023-08-16|1027.91
#2023-08-17|1021.58
#2023-08-18|1019.29
#2023-08-21|1027.48
#2023-08-22|1030.17
#2023-08-23|1030.70
#2023-08-24|1025.56
#2023-08-25|1024.24
#2023-08-28|1038.51
#2023-08-29|1052.44
#2023-08-30|1063.93
#2023-08-31|1050.85
#2023-09-01|1044.26
#2023-09-04|1042.73
#2023-09-05|1033.13
#2023-09-06|1014.22
#2023-09-07|1015.68
#2023-09-08|1020.53
#2023-09-11|1038.92
#2023-09-12|1037.38
#2023-09-13|1036.14
#2023-09-14|1049.19
#2023-09-15|1046.72
#2023-09-18|1035.69
#2023-09-19|1048.03
#2023-09-20|1070.38
#2023-09-21|1056.74
#2023-09-22|1050.42
#2023-09-25|1035.67
#2023-09-26|1026.12
#2023-09-27|1016.47
#2023-09-28|1021.47
#2023-09-29|1024.06
#2023-10-02| 992.73
#2023-10-03| 975.86
#2023-10-04| 971.16
#2023-10-05| 975.97
#2023-10-06| 992.08
#2023-10-09| 990.46
#2023-10-10|1016.64
#2023-10-11|1024.23
#2023-10-12|1020.60
#2023-10-13|1007.13
#2023-10-16|1019.66
#2023-10-17|1023.95
#2023-10-18|1013.92
#2023-10-19|1005.84
#2023-10-20| 996.02
#2023-10-23|1011.54
#2023-10-24|1014.56
#2023-10-25|1006.90
#2023-10-26|1009.99
#2023-10-27|1015.75
#2023-10-30|1030.50
#2023-10-31|1038.45
#2023-11-01|1045.02
#2023-11-02|1058.88
#2023-11-03|1070.53
#2023-11-06|1071.03
#2023-11-07|1059.50
#2023-11-08|1060.55
#2023-11-09|1069.26
#2023-11-10|1063.46
#2023-11-13|1084.30
#2023-11-14|1107.70
#2023-11-15|1110.41
#2023-11-16|1109.88
#2023-11-17|1123.04
#2023-11-20|1120.77
#2023-11-21|1107.06
#2023-11-22|1095.88
#2023-11-23|1108.28
#2023-11-24|1119.89
#2023-11-27|1115.78
#2023-11-28|1125.10
#2023-11-29|1130.87
#2023-11-30|1123.44
#2023-12-01|1121.72
#2023-12-04|1120.34
#2023-12-05|1120.73
#2023-12-06|1122.88
#2023-12-07|1112.01
#2023-12-08|1119.70
#2023-12-11|1114.00
#2023-12-12|1113.79
#2023-12-13|1116.11
#2023-12-14|1123.79
#2023-12-15|1112.94
#2023-12-18|1118.40
#2023-12-19|1133.24
#2023-12-20|1131.50
#2023-12-21|1132.12
#2023-12-22|1140.60
#2023-12-25|1140.60
#2023-12-26|1142.05
#2023-12-27|1154.16
#2023-12-28|1149.55
#2023-12-29|1146.20
#2024-01-01|1146.20
#2024-01-02|1148.82
#2024-01-03|1137.45
#2024-01-04|1164.66
#2024-01-05|1170.82
#2024-01-08|1167.67
#2024-01-09|1150.51
#2024-01-10|1159.49
#2024-01-11|1148.74
#2024-01-12|1159.30
#2024-01-15|1157.54
#2024-01-16|1149.48
#2024-01-17|1140.54
#2024-01-18|1150.51
#2024-01-19|1151.75
#2024-01-22|1141.72
#2024-01-23|1133.52
#2024-01-24|1153.10
#2024-01-25|1138.08
#2024-01-26|1145.49
#2024-01-29|1136.56
#2024-01-30|1155.00
#2024-01-31|1160.74
#2024-02-01|1137.37
#2024-02-02|1132.86
#2024-02-05|1147.22
#2024-02-06|1153.14
#2024-02-07|1141.97
#2024-02-08|1138.72
#2024-02-09|1135.06
#2024-02-12|1146.58
#2024-02-13|1136.80
#2024-02-14|1143.46
#2024-02-15|1150.71
#2024-02-16|1145.74
#2024-02-19|1146.07
#2024-02-20|1156.57
#2024-02-21|1169.37
#2024-02-22|1170.75
#2024-02-23|1187.55
#2024-02-26|1186.92
#2024-02-27|1188.79
#2024-02-28|1185.16
#2024-02-29|1181.69
#2024-03-01|1192.17
#2024-03-04|1199.47
#2024-03-05|1215.92
#2024-03-06|1227.93
#2024-03-07|1230.00
#2024-03-08|1230.62
#2024-03-11|1226.04
#2024-03-12|1241.44
#2024-03-13|1260.39
#2024-03-14|1243.82
#2024-03-15|1256.60
#2024-03-18|1252.69
#2024-03-19|1267.13
#2024-03-20|1264.64
#2024-03-21|1267.91
#2024-03-22|1260.42
#2024-03-25|1274.08
#2024-03-26|1280.81
#2024-03-27|1283.93
#2024-03-28|1287.77
#2024-03-29|1287.77
#2024-04-01|1281.15
#2024-04-02|1281.29
#2024-04-03|1300.35
#2024-04-04|1305.20
#2024-04-05|1283.16
#2024-04-08|1295.56
#2024-04-09|1277.03
#2024-04-10|1266.45
#2024-04-11|1243.34
#2024-04-12|1249.48
#2024-04-15|1251.08
#2024-04-16|1229.01
#2024-04-17|1243.23
#2024-04-18|1259.60
#2024-04-19|1270.66
#2024-04-22|1267.59
#2024-04-23|1301.70
#2024-04-24|1291.40
#2024-04-25|1288.36
#2024-04-26|1298.86
#2024-04-29|1302.35
#2024-04-30|1290.67
#2024-05-01|1289.59
#2024-05-02|1298.19
#2024-05-03|1287.65
#2024-05-06|1312.65
#2024-05-07|1335.86
#2024-05-08|1332.61
#2024-05-09|1340.07
#2024-05-10|1355.65
#2024-05-13|1363.04
#2024-05-14|1377.19
#2024-05-15|1386.35
#2024-05-16|1384.95
#2024-05-17|1389.07
#2024-05-20|1356.46
#2024-05-21|1352.09
#2024-05-22|1336.52
#2024-05-23|1336.28
#2024-05-24|1336.45
#2024-05-27|1349.80
#2024-05-28|1356.09
#2024-05-29|1329.06
#2024-05-30|1347.27
#2024-05-31|1352.14
#2024-06-03|1364.70
#2024-06-04|1335.94
#2024-06-05|1340.46
#2024-06-06|1358.12
#2024-06-07|1343.23
#2024-06-10|1327.96
#2024-06-11|1295.74
#2024-06-12|1328.22
#2024-06-13|1286.93
#2024-06-14|1234.20
#2024-06-17|1247.85
#2024-06-18|1275.36
#2024-06-19|1279.74
#2024-06-20|1295.53
#2024-06-21|1275.54
#2024-06-24|1309.83
#2024-06-25|1302.95
#2024-06-26|1297.80
#2024-06-27|1291.85
#2024-06-28|1293.92
#2024-07-01|1332.69
#2024-07-02|1321.94
#2024-07-03|1340.74
#2024-07-04|1352.93
#2024-07-05|1351.21
#2024-07-08|1352.72
#2024-07-09|1338.68
#2024-07-10|1350.93
#2024-07-11|1357.19
#2024-07-12|1373.79
#2024-07-15|1367.89
#2024-07-16|1361.84
#2024-07-17|1376.09
#2024-07-18|1380.56
#2024-07-19|1366.96
#2024-07-22|1376.97
#2024-07-23|1379.63
#2024-07-24|1381.13
#2024-07-25|1370.20
#2024-07-26|1377.29
#2024-07-29|1369.85
#2024-07-30|1386.98
#2024-07-31|1380.22
#2024-08-01|1331.81
#2024-08-02|1304.17
#2024-08-05|1282.34
#2024-08-06|1265.94
#2024-08-07|1302.73
#2024-08-08|1301.16
#2024-08-09|1303.09
#2024-08-12|1312.61
#2024-08-13|1317.18
#2024-08-14|1333.52
#2024-08-15|1327.35
#2024-08-16|1361.15
#2024-08-19|1379.30
#2024-08-20|1373.92
#2024-08-21|1379.27
#2024-08-22|1381.21
#2024-08-23|1407.85
#2024-08-26|1406.71
#2024-08-27|1414.03
#2024-08-28|1414.15
#2024-08-29|1417.34
#2024-08-30|1424.54
#2024-09-02|1429.08
#2024-09-03|1406.30
#2024-09-04|1408.74
#2024-09-05|1418.87
#2024-09-06|1409.40
#2024-09-09|1412.78
#2024-09-10|1395.37
#2024-09-11|1394.03
#2024-09-12|1414.28
#2024-09-13|1425.43
#2024-09-16|1437.99
#2024-09-17|1446.77
#2024-09-18|1442.37
#2024-09-19|1449.77
#2024-09-20|1453.05
#2024-09-23|1433.74
#2024-09-24|1446.88
#2024-09-25|1452.02
#2024-09-26|1475.41
#2024-09-27|1484.49
#2024-09-30|1470.00
#2024-10-01|1443.02
#2024-10-02|1427.82
#2024-10-03|1412.40
#2024-10-04|1428.43
#2024-10-07|1440.27
#2024-10-08|1433.41
#2024-10-09|1435.61
#2024-10-10|1445.81
#2024-10-11|1459.09
#2024-10-14|1468.57
#2024-10-15|1464.41
#2024-10-16|1464.93
#2024-10-17|1471.41
#2024-10-18|1479.52
#2024-10-21|1471.17
#2024-10-22|1451.84
#2024-10-23|1440.85
#2024-10-24|1442.56
#2024-10-25|1448.88
#2024-10-28|1456.84
#2024-10-29|1455.36
#2024-10-30|1455.35
#2024-10-31|1444.85
#2024-11-01|1469.90
#2024-11-04|1479.81
#2024-11-05|1489.43
#2024-11-06|1423.33
#2024-11-07|1411.51
#2024-11-08|1398.05
#2024-11-11|1405.04
#2024-11-12|1372.44
#2024-11-13|1378.65
#2024-11-14|1407.75
#2024-11-15|1402.68
#2024-11-18|1376.95
#2024-11-19|1361.07
#2024-11-20|1347.65
#2024-11-21|1346.20
#2024-11-22|1331.47
#2024-11-25|1322.98
#2024-11-26|1313.70
#2024-11-27|1320.44
#2024-11-28|1325.82
#2024-11-29|1332.07
#2024-12-02|1327.69
#2024-12-03|1351.03
#2024-12-04|1360.20
#2024-12-05|1396.30
#2024-12-06|1392.52
#2024-12-09|1387.34
#2024-12-10|1373.46
#2024-12-11|1379.42
#2024-12-12|1382.29
#2024-12-13|1386.48
#2024-12-16|1388.78
#2024-12-17|1364.74
#2024-12-18|1366.47
#2024-12-19|1332.25
#2024-12-20|1332.75
#2024-12-23|1330.43
#2024-12-24|1330.63
#2024-12-25|1330.63
#2024-12-26|1332.87
#2024-12-27|1351.35
#2024-12-30|1350.71
#2024-12-31|1347.40
#2025-01-01|1347.40
#2025-01-02|1347.48
#2025-01-03|1347.74
#2025-01-06|1384.03
#2025-01-07|1382.29
#2025-01-08|1386.60
#2025-01-09|1392.93
#2025-01-10|1379.83
#2025-01-13|1368.21
#2025-01-14|1399.42
#2025-01-15|1419.43
#2025-01-16|1425.16
#2025-01-17|1440.70
#2025-01-20|1443.75
#2025-01-21|1436.81
#2025-01-22|1424.36
#2025-01-23|1439.10
#2025-01-24|1458.56
#2025-01-27|1462.18
#2025-01-28|1457.10
#2025-01-29|1467.00
#2025-01-30|1474.14
#2025-01-31|1465.61
#2025-02-03|1449.78
#2025-02-04|1475.59
#2025-02-05|1478.19
#2025-02-06|1498.10
#2025-02-07|1503.18
#2025-02-10|1503.84
#2025-02-11|1513.52
#2025-02-12|1513.20
#2025-02-13|1520.44
#2025-02-14|1536.47
#2025-02-17|1546.58
#2025-02-18|1560.22
#2025-02-19|1541.77
#2025-02-20|1542.29
#2025-02-21|1542.14
#2025-02-24|1552.01
#2025-02-25|1579.58
#2025-02-26|1614.52
#2025-02-27|1595.34
#2025-02-28|1589.37
#2025-03-03|1620.23
#2025-03-04|1578.04
#2025-03-05|1658.58
#2025-03-06|1678.38
#2025-03-07|1688.60
#2025-03-10|1663.54
#2025-03-11|1653.71
#2025-03-12|1679.41
#2025-03-13|1657.14
#2025-03-14|1686.45
#2025-03-17|1711.90
#2025-03-18|1743.66
#2025-03-19|1742.96
#2025-03-20|1712.34
#2025-03-21|1709.68
#2025-03-24|1699.73
#2025-03-25|1732.24
#2025-03-26|1727.08
#2025-03-27|1734.47
#2025-03-28|1720.48
#2025-03-31|1690.04
#2025-04-01|1712.52
#2025-04-02|1716.97
#2025-04-03|1648.54
#2025-04-04|1553.64
#2025-04-07|1462.69
#2025-04-08|1488.92
#2025-04-09|1470.29
#2025-04-10|1565.52
#2025-04-11|1571.61
#2025-04-14|1618.84
#2025-04-15|1653.00
#2025-04-16|1684.20
#2025-04-17|1674.50
#2025-04-18|1674.50
#2025-04-21|1696.33
#2025-04-22|1697.85
#2025-04-23|1702.46
#2025-04-24|1712.02
#2025-04-25|1740.65
#2025-04-28|1751.10
#2025-04-29|1772.43
#2025-04-30|1749.01
#2025-05-01|1735.78
#2025-05-02|1776.44
#2025-05-05|1778.73
#2025-05-06|1784.27
#2025-05-07|1769.59
#2025-05-08|1782.49
#2025-05-09|1805.65
#2025-05-12|1805.33
#2025-05-13|1808.17
#2025-05-14|1836.94
#2025-05-15|1837.05
#2025-05-16|1841.26
#2025-05-19|1840.73
#2025-05-20|1859.43
#2025-05-21|1871.42
#2025-05-22|1852.21
#2025-05-23|1824.00
#2025-05-26|1851.02
#2025-05-27|1846.22
#2025-05-28|1838.26
#2025-05-29|1837.84
#2025-05-30|1847.36
#2025-06-02|1864.09
#2025-06-03|1858.24
#2025-06-04|1857.74
#2025-06-05|1883.03
#2025-06-06|1886.49
#2025-06-09|1880.32
#2025-06-10|1861.08
#2025-06-11|1872.23
#2025-06-12|1888.68
#2025-06-13|1866.98
#2025-06-16|1904.16
#2025-06-17|1858.32
#2025-06-18|1860.29
#2025-06-19|1835.90
#2025-06-20|1857.50
#2025-06-23|1849.00
#2025-06-24|1892.67
#2025-06-25|1875.16
#2025-06-26|1886.15
#2025-06-27|1902.00
#2025-06-30|1909.16
#2025-07-01|1911.15
#2025-07-02|1920.90
#2025-07-03|1923.28
#2025-07-04|1914.12
#2025-07-07|1925.22
#2025-07-08|1928.20
#2025-07-09|1982.92
#2025-07-10|1944.86
#2025-07-11|1925.59
#2025-07-14|1926.77
#2025-07-15|1898.99
#2025-07-16|1891.81
#2025-07-17|1903.71
#2025-07-18|1919.34
#2025-07-21|1915.66
#2025-07-22|1924.47
#2025-07-23|1958.16
#2025-07-24|1977.33
#2025-07-25|1977.33
#2025-07-28|1967.66
#2025-07-29|1977.07
#2025-07-30|2011.91
#2025-07-31|1994.62
#2025-08-01|1947.79
#2025-08-04|2000.28
#2025-08-05|1994.68
#2025-08-06|2021.41
#2025-08-07|2041.45
#2025-08-08|2068.31
#2025-08-11|2057.10
#2025-08-12|2082.47
#2025-08-13|2109.46
#2025-08-14|2121.95
#2025-08-15|2131.23
#2025-08-18|2114.08
#2025-08-19|2141.54
#2025-08-20|2135.30
#2025-08-21|2137.69
#2025-08-22|2160.25
#2025-08-25|2149.05
#2025-08-26|2101.04
#2025-08-27|2068.95
#2025-08-28|2082.29
#2025-08-29|2079.13
#2025-09-01|2090.59
#2025-09-02|2046.85
#2025-09-03|2050.09
#2025-09-04|2063.24
#2025-09-05|2052.28
#2025-09-08|2065.90
#2025-09-09|2078.03
#2025-09-10|2079.11
#2025-09-11|2088.53
#2025-09-12|2091.26
#2025-09-15|2125.66
#2025-09-16|2110.86
#2025-09-17|2076.55
#2025-09-18|2068.04
#2025-09-19|2068.56
#2025-09-22|2080.87
#2025-09-23|2076.62
#2025-09-24|2079.32
#2025-09-25|2070.32
#2025-09-26|2103.42
#2025-09-29|2093.40
#2025-09-30|2111.23
#2025-10-01|2127.72
#2025-10-02|2097.51
#2025-10-03|2110.69
#2025-10-06|2095.62
#2025-10-07|2081.39
#2025-10-08|2097.29
#2025-10-09|2081.30
#2025-10-10|2053.30
#2025-10-13|2057.88
#2025-10-14|2071.23
#2025-10-15|2053.88
#2025-10-16|2081.87
#2025-10-17|2042.42
#2025-10-20|2074.75
#2025-10-21|2070.89
#2025-10-22|2052.87
#2025-10-23|2072.58
#2025-10-24|2070.06
#2025-10-27|2100.21
#2025-10-28|2121.05
#2025-10-29|2133.89
#2025-10-30|2117.95
#2025-10-31|2108.10
#2025-11-03|2108.68
#2025-11-04|2106.74
#2025-11-05|2109.47
#2025-11-06|2105.01
#2025-11-07|2104.17
#2025-11-10|2149.31
#2025-11-11|2183.22
#2025-11-12|2206.20
#2025-11-13|2220.87
#2025-11-14|2166.40
#2025-11-17|2156.96
#2025-11-18|2114.16
#2025-11-19|2083.42
#2025-11-20|2101.23
#2025-11-21|2083.66
#2025-11-24|2055.24
#2025-11-25|2081.90
#2025-11-26|2111.06
#2025-11-27|2117.57
#2025-11-28|2126.29
#2025-12-01|2131.67
#2025-12-02|2142.15
#2025-12-03|2145.40
#2025-12-04|2153.36
#2025-12-05|2136.03
#2025-12-08|2137.12
#2025-12-09|2155.84
#2025-12-10|2156.10
#2025-12-11|2196.98
#2025-12-12|2178.86
#2025-12-15|2218.14
#2025-12-16|2211.08
#2025-12-17|2219.75
#2025-12-18|2229.05
#2025-12-19|2239.02
#2025-12-22|2243.28
#2025-12-23|2246.49
#2025-12-24|2247.15
#2025-12-25|2247.15
#2025-12-26|2246.96
#2025-12-29|2234.26
#2025-12-30|2263.55
#2025-12-31|2260.85
#2026-01-01|2260.85
#2026-01-02|2281.51
#2026-01-05|2300.72
#2026-01-06|2293.28
#2026-01-07|2274.29
#2026-01-08|2279.33
#2026-01-09|2274.41
#2026-01-12|2295.21
#2026-01-13|2290.12
#2026-01-14|2300.22
#2026-01-15|2295.75
#2026-01-16|2300.16
#2026-01-19|2277.57
#2026-01-20|2265.63
#2026-01-21|2245.69
#2026-01-22|2283.19
#2026-01-23|2280.39
#2026-01-26|2320.33
#2026-01-27|2366.65
#2026-01-28|2345.51
#2026-01-29|2341.84
#2026-01-30|2363.86
#2026-02-02|2362.55
#2026-02-03|2401.61
#2026-02-04|2402.59
#2026-02-05|2345.23
#2026-02-06|2370.95
#2026-02-09|2446.86
#2026-02-10|2427.91
#2026-02-11|2390.38
#2026-02-12|2376.41
#2026-02-13|2319.13
#2026-02-16|2319.96
#2026-02-17|2335.00
#2026-02-18|2376.18
#2026-02-19|2326.19
#2026-02-20|2359.38
#2026-02-23|2390.49
#2026-02-24|2375.33
#2026-02-25|2407.44
#2026-02-26|2425.54
#2026-02-27|2416.01
#2026-03-02|2342.24
#2026-03-03|2225.03
#2026-03-04|2275.87
#2026-03-05|2225.57
#2026-03-06|2208.79
#2026-03-09|2216.28
#2026-03-10|2286.50
#2026-03-11|2248.62
#2026-03-12|2227.12
#2026-03-13|2214.67
#2026-03-16|2224.02
#2026-03-17|2263.18
#2026-03-18|2245.29