Table Data - NASDAQ Italy Large Cap Net Total Return Index
| Title | NASDAQ Italy Large Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQITLCN |
| 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 2026-03-13 |
| Last Updated | 2026-03-13 10:46 PM CDT |
| Notes | For more information about this series, see: NQITLCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1127.85 |
| 2001-04-02 | 1127.57 |
| 2001-04-03 | 1102.84 |
| 2001-04-04 | 1142.13 |
| 2001-04-05 | 1145.52 |
| 2001-04-06 | 1156.93 |
| 2001-04-09 | 1165.59 |
| 2001-04-10 | 1162.00 |
| 2001-04-11 | 1158.17 |
| 2001-04-12 | 1176.91 |
| 2001-04-13 | . |
| 2001-04-16 | 1164.79 |
| 2001-04-17 | 1159.02 |
| 2001-04-18 | 1161.75 |
| 2001-04-19 | 1173.64 |
| 2001-04-20 | 1180.69 |
| 2001-04-23 | 1158.81 |
| 2001-04-24 | 1173.81 |
| 2001-04-25 | 1180.54 |
| 2001-04-26 | 1187.63 |
| 2001-04-27 | 1189.36 |
| 2001-04-30 | 1191.89 |
| 2001-05-01 | 1198.20 |
| 2001-05-02 | 1201.26 |
| 2001-05-03 | 1179.44 |
| 2001-05-04 | 1184.08 |
| 2001-05-07 | 1185.69 |
| 2001-05-08 | 1171.01 |
| 2001-05-09 | 1156.94 |
| 2001-05-10 | 1167.97 |
| 2001-05-11 | 1154.10 |
| 2001-05-14 | 1152.50 |
| 2001-05-15 | 1152.62 |
| 2001-05-16 | 1159.60 |
| 2001-05-17 | 1150.95 |
| 2001-05-18 | 1152.35 |
| 2001-05-21 | 1150.65 |
| 2001-05-22 | 1161.85 |
| 2001-05-23 | 1147.11 |
| 2001-05-24 | 1156.86 |
| 2001-05-25 | 1146.57 |
| 2001-05-28 | . |
| 2001-05-29 | 1140.45 |
| 2001-05-30 | 1124.77 |
| 2001-05-31 | 1103.64 |
| 2001-06-01 | 1098.12 |
| 2001-06-04 | 1100.76 |
| 2001-06-05 | 1115.53 |
| 2001-06-06 | 1097.97 |
| 2001-06-07 | 1118.75 |
| 2001-06-08 | 1124.11 |
| 2001-06-11 | 1118.82 |
| 2001-06-12 | 1106.21 |
| 2001-06-13 | 1116.18 |
| 2001-06-14 | 1109.04 |
| 2001-06-15 | 1110.24 |
| 2001-06-18 | 1092.10 |
| 2001-06-19 | 1087.90 |
| 2001-06-20 | 1069.74 |
| 2001-06-21 | 1058.49 |
| 2001-06-22 | 1070.31 |
| 2001-06-25 | 1090.04 |
| 2001-06-26 | 1080.68 |
| 2001-06-27 | 1082.49 |
| 2001-06-28 | 1080.13 |
| 2001-06-29 | 1083.45 |
| 2001-07-02 | 1100.97 |
| 2001-07-03 | 1085.55 |
| 2001-07-04 | . |
| 2001-07-05 | 1069.12 |
| 2001-07-06 | 1060.65 |
| 2001-07-09 | 1061.49 |
| 2001-07-10 | 1062.51 |
| 2001-07-11 | 1058.27 |
| 2001-07-12 | 1050.33 |
| 2001-07-13 | 1060.50 |
| 2001-07-16 | 1063.52 |
| 2001-07-17 | 1036.38 |
| 2001-07-18 | 1045.35 |
| 2001-07-19 | 1058.95 |
| 2001-07-20 | 1060.01 |
| 2001-07-23 | 1059.74 |
| 2001-07-24 | 1066.40 |
| 2001-07-25 | 1062.56 |
| 2001-07-26 | 1065.75 |
| 2001-07-27 | 1078.32 |
| 2001-07-30 | 1084.88 |
| 2001-07-31 | 1090.60 |
| 2001-08-01 | 1113.15 |
| 2001-08-02 | 1101.44 |
| 2001-08-03 | 1102.17 |
| 2001-08-06 | 1108.23 |
| 2001-08-07 | 1104.38 |
| 2001-08-08 | 1099.77 |
| 2001-08-09 | 1105.17 |
| 2001-08-10 | 1097.23 |
| 2001-08-13 | 1111.16 |
| 2001-08-14 | 1117.64 |
| 2001-08-15 | 1134.70 |
| 2001-08-16 | 1123.89 |
| 2001-08-17 | 1107.75 |
| 2001-08-20 | 1106.29 |
| 2001-08-21 | 1110.63 |
| 2001-08-22 | 1128.50 |
| 2001-08-23 | 1125.46 |
| 2001-08-24 | 1144.03 |
| 2001-08-27 | 1135.88 |
| 2001-08-28 | 1126.15 |
| 2001-08-29 | 1125.98 |
| 2001-08-30 | 1102.72 |
| 2001-08-31 | 1095.86 |
| 2001-09-03 | . |
| 2001-09-04 | 1068.47 |
| 2001-09-05 | 1036.66 |
| 2001-09-06 | 997.50 |
| 2001-09-07 | 1009.09 |
| 2001-09-10 | 999.15 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 916.07 |
| 2001-09-18 | 900.72 |
| 2001-09-19 | 871.78 |
| 2001-09-20 | 827.00 |
| 2001-09-21 | 769.64 |
| 2001-09-24 | 820.13 |
| 2001-09-25 | 842.97 |
| 2001-09-26 | 861.55 |
| 2001-09-27 | 880.06 |
| 2001-09-28 | 919.20 |
| 2001-10-01 | 895.87 |
| 2001-10-02 | 909.77 |
| 2001-10-03 | 925.98 |
| 2001-10-04 | 951.12 |
| 2001-10-05 | 928.99 |
| 2001-10-08 | 947.40 |
| 2001-10-09 | 935.40 |
| 2001-10-10 | 963.65 |
| 2001-10-11 | 981.60 |
| 2001-10-12 | 969.50 |
| 2001-10-15 | 949.37 |
| 2001-10-16 | 960.19 |
| 2001-10-17 | 980.81 |
| 2001-10-18 | 956.66 |
| 2001-10-19 | 925.24 |
| 2001-10-22 | 942.55 |
| 2001-10-23 | 968.18 |
| 2001-10-24 | 976.93 |
| 2001-10-25 | 955.76 |
| 2001-10-26 | 976.55 |
| 2001-10-29 | 974.13 |
| 2001-10-30 | 940.39 |
| 2001-10-31 | 945.14 |
| 2001-11-01 | 958.13 |
| 2001-11-02 | 955.02 |
| 2001-11-05 | 966.81 |
| 2001-11-06 | 948.09 |
| 2001-11-07 | 964.02 |
| 2001-11-08 | 974.87 |
| 2001-11-09 | 968.51 |
| 2001-11-12 | 941.20 |
| 2001-11-13 | 958.06 |
| 2001-11-14 | 952.92 |
| 2001-11-15 | 952.64 |
| 2001-11-16 | 970.81 |
| 2001-11-19 | 980.97 |
| 2001-11-20 | 968.14 |
| 2001-11-21 | 964.21 |
| 2001-11-22 | . |
| 2001-11-23 | 976.81 |
| 2001-11-26 | 968.92 |
| 2001-11-27 | 953.55 |
| 2001-11-28 | 958.26 |
| 2001-11-29 | 957.93 |
| 2001-11-30 | 969.30 |
| 2001-12-03 | 957.11 |
| 2001-12-04 | 965.57 |
| 2001-12-05 | 1001.03 |
| 2001-12-06 | 1004.17 |
| 2001-12-07 | 988.30 |
| 2001-12-10 | 957.18 |
| 2001-12-11 | 958.16 |
| 2001-12-12 | 953.62 |
| 2001-12-13 | 935.61 |
| 2001-12-14 | 943.32 |
| 2001-12-17 | 976.69 |
| 2001-12-18 | 965.33 |
| 2001-12-19 | 955.03 |
| 2001-12-20 | 945.74 |
| 2001-12-21 | 956.18 |
| 2001-12-24 | 946.59 |
| 2001-12-25 | . |
| 2001-12-26 | 947.45 |
| 2001-12-27 | 975.74 |
| 2001-12-28 | 973.28 |
| 2001-12-31 | 982.78 |
| 2002-01-01 | . |
| 2002-01-02 | 985.69 |
| 2002-01-03 | 1006.10 |
| 2002-01-04 | 989.31 |
| 2002-01-07 | 979.18 |
| 2002-01-08 | 980.43 |
| 2002-01-09 | 989.08 |
| 2002-01-10 | 974.52 |
| 2002-01-11 | 982.56 |
| 2002-01-14 | 968.48 |
| 2002-01-15 | 979.20 |
| 2002-01-16 | 956.27 |
| 2002-01-17 | 963.87 |
| 2002-01-18 | 973.61 |
| 2002-01-21 | . |
| 2002-01-22 | 970.43 |
| 2002-01-23 | 980.99 |
| 2002-01-24 | 978.62 |
| 2002-01-25 | 969.52 |
| 2002-01-28 | 975.15 |
| 2002-01-29 | 973.11 |
| 2002-01-30 | 969.40 |
| 2002-01-31 | 973.12 |
| 2002-02-01 | 973.73 |
| 2002-02-04 | 963.46 |
| 2002-02-05 | 949.22 |
| 2002-02-06 | 941.78 |
| 2002-02-07 | 948.01 |
| 2002-02-08 | 950.83 |
| 2002-02-11 | 953.55 |
| 2002-02-12 | 951.62 |
| 2002-02-13 | 961.78 |
| 2002-02-14 | 965.95 |
| 2002-02-15 | 957.94 |
| 2002-02-18 | . |
| 2002-02-19 | 935.34 |
| 2002-02-20 | 930.65 |
| 2002-02-21 | 930.86 |
| 2002-02-22 | 924.11 |
| 2002-02-25 | 934.34 |
| 2002-02-26 | 938.88 |
| 2002-02-27 | 963.42 |
| 2002-02-28 | 961.01 |
| 2002-03-01 | 969.35 |
| 2002-03-04 | 993.40 |
| 2002-03-05 | 996.24 |
| 2002-03-06 | 1004.58 |
| 2002-03-07 | 1004.57 |
| 2002-03-08 | 1013.48 |
| 2002-03-11 | 1015.76 |
| 2002-03-12 | 1004.86 |
| 2002-03-13 | 1013.70 |
| 2002-03-14 | 1027.46 |
| 2002-03-15 | 1032.13 |
| 2002-03-18 | 1027.16 |
| 2002-03-19 | 1038.51 |
| 2002-03-20 | 1024.92 |
| 2002-03-21 | 1021.66 |
| 2002-03-22 | 1023.42 |
| 2002-03-25 | 1006.22 |
| 2002-03-26 | 1017.71 |
| 2002-03-27 | 1013.47 |
| 2002-03-28 | 1038.80 |
| 2002-03-29 | . |
| 2002-04-01 | 1047.37 |
| 2002-04-02 | 1052.42 |
| 2002-04-03 | 1056.66 |
| 2002-04-04 | 1044.88 |
| 2002-04-05 | 1041.22 |
| 2002-04-08 | 1013.27 |
| 2002-04-09 | 1024.44 |
| 2002-04-10 | 1038.32 |
| 2002-04-11 | 1028.21 |
| 2002-04-12 | 1029.19 |
| 2002-04-15 | 1033.28 |
| 2002-04-16 | 1063.09 |
| 2002-04-17 | 1065.55 |
| 2002-04-18 | 1063.23 |
| 2002-04-19 | 1064.53 |
| 2002-04-22 | 1057.79 |
| 2002-04-23 | 1062.20 |
| 2002-04-24 | 1067.45 |
| 2002-04-25 | 1059.44 |
| 2002-04-26 | 1055.53 |
| 2002-04-29 | 1055.71 |
| 2002-04-30 | 1056.92 |
| 2002-05-01 | 1062.91 |
| 2002-05-02 | 1044.73 |
| 2002-05-03 | 1046.64 |
| 2002-05-06 | 1048.01 |
| 2002-05-07 | 1033.66 |
| 2002-05-08 | 1042.69 |
| 2002-05-09 | 1027.27 |
| 2002-05-10 | 1020.39 |
| 2002-05-13 | 1031.84 |
| 2002-05-14 | 1040.24 |
| 2002-05-15 | 1046.26 |
| 2002-05-16 | 1048.01 |
| 2002-05-17 | 1056.30 |
| 2002-05-20 | 1047.75 |
| 2002-05-21 | 1045.01 |
| 2002-05-22 | 1042.73 |
| 2002-05-23 | 1041.78 |
| 2002-05-24 | 1035.34 |
| 2002-05-27 | . |
| 2002-05-28 | 1044.92 |
| 2002-05-29 | 1043.42 |
| 2002-05-30 | 1035.50 |
| 2002-05-31 | 1026.89 |
| 2002-06-03 | 1018.53 |
| 2002-06-04 | 998.74 |
| 2002-06-05 | 991.83 |
| 2002-06-06 | 996.47 |
| 2002-06-07 | 984.52 |
| 2002-06-10 | 990.33 |
| 2002-06-11 | 1011.14 |
| 2002-06-12 | 1000.22 |
| 2002-06-13 | 982.85 |
| 2002-06-14 | 970.17 |
| 2002-06-17 | 1001.37 |
| 2002-06-18 | 1009.06 |
| 2002-06-19 | 1009.82 |
| 2002-06-20 | 997.70 |
| 2002-06-21 | 999.10 |
| 2002-06-24 | 985.85 |
| 2002-06-25 | 995.68 |
| 2002-06-26 | 1007.75 |
| 2002-06-27 | 1002.24 |
| 2002-06-28 | 1039.45 |
| 2002-07-01 | 1046.44 |
| 2002-07-02 | 1013.19 |
| 2002-07-03 | 986.80 |
| 2002-07-04 | . |
| 2002-07-05 | 1026.30 |
| 2002-07-08 | 1035.30 |
| 2002-07-09 | 1038.69 |
| 2002-07-10 | 1007.34 |
| 2002-07-11 | 973.41 |
| 2002-07-12 | 961.94 |
| 2002-07-15 | 930.14 |
| 2002-07-16 | 930.71 |
| 2002-07-17 | 942.95 |
| 2002-07-18 | 964.01 |
| 2002-07-19 | 921.07 |
| 2002-07-22 | 870.88 |
| 2002-07-23 | 848.47 |
| 2002-07-24 | 837.53 |
| 2002-07-25 | 857.67 |
| 2002-07-26 | 848.07 |
| 2002-07-29 | 885.75 |
| 2002-07-30 | 900.91 |
| 2002-07-31 | 902.21 |
| 2002-08-01 | 868.76 |
| 2002-08-02 | 866.48 |
| 2002-08-05 | 854.98 |
| 2002-08-06 | 870.80 |
| 2002-08-07 | 869.53 |
| 2002-08-08 | 897.66 |
| 2002-08-09 | 916.69 |
| 2002-08-12 | 906.44 |
| 2002-08-13 | 916.03 |
| 2002-08-14 | 890.89 |
| 2002-08-15 | 884.21 |
| 2002-08-16 | 923.32 |
| 2002-08-19 | 948.66 |
| 2002-08-20 | 934.02 |
| 2002-08-21 | 945.50 |
| 2002-08-22 | 945.24 |
| 2002-08-23 | 933.54 |
| 2002-08-26 | 931.15 |
| 2002-08-27 | 963.10 |
| 2002-08-28 | 922.42 |
| 2002-08-29 | 903.86 |
| 2002-08-30 | 910.01 |
| 2002-09-02 | . |
| 2002-09-03 | 877.08 |
| 2002-09-04 | 893.47 |
| 2002-09-05 | 886.75 |
| 2002-09-06 | 904.04 |
| 2002-09-09 | 883.19 |
| 2002-09-10 | 906.06 |
| 2002-09-11 | 918.60 |
| 2002-09-12 | 886.51 |
| 2002-09-13 | 873.75 |
| 2002-09-16 | 867.02 |
| 2002-09-17 | 855.29 |
| 2002-09-18 | 835.77 |
| 2002-09-19 | 824.79 |
| 2002-09-20 | 805.20 |
| 2002-09-23 | 760.01 |
| 2002-09-24 | 761.87 |
| 2002-09-25 | 780.45 |
| 2002-09-26 | 803.51 |
| 2002-09-27 | 797.96 |
| 2002-09-30 | 770.37 |
| 2002-10-01 | 771.24 |
| 2002-10-02 | 790.41 |
| 2002-10-03 | 787.29 |
| 2002-10-04 | 756.45 |
| 2002-10-07 | 754.70 |
| 2002-10-08 | 732.15 |
| 2002-10-09 | 734.80 |
| 2002-10-10 | 753.64 |
| 2002-10-11 | 782.13 |
| 2002-10-14 | 776.96 |
| 2002-10-15 | 830.76 |
| 2002-10-16 | 817.48 |
| 2002-10-17 | 826.71 |
| 2002-10-18 | 820.20 |
| 2002-10-21 | 824.68 |
| 2002-10-22 | 812.76 |
| 2002-10-23 | 795.58 |
| 2002-10-24 | 816.22 |
| 2002-10-25 | 809.12 |
| 2002-10-28 | 819.13 |
| 2002-10-29 | 794.55 |
| 2002-10-30 | 825.36 |
| 2002-10-31 | 842.37 |
| 2002-11-01 | 833.15 |
| 2002-11-04 | 865.81 |
| 2002-11-05 | 871.15 |
| 2002-11-06 | 861.81 |
| 2002-11-07 | 843.92 |
| 2002-11-08 | 842.31 |
| 2002-11-11 | 837.38 |
| 2002-11-12 | 849.62 |
| 2002-11-13 | 843.66 |
| 2002-11-14 | 865.00 |
| 2002-11-15 | 867.45 |
| 2002-11-18 | 886.55 |
| 2002-11-19 | 886.57 |
| 2002-11-20 | 878.59 |
| 2002-11-21 | 905.36 |
| 2002-11-22 | 908.02 |
| 2002-11-25 | 908.26 |
| 2002-11-26 | 896.18 |
| 2002-11-27 | 920.84 |
| 2002-11-28 | . |
| 2002-11-29 | 930.69 |
| 2002-12-02 | 928.84 |
| 2002-12-03 | 903.25 |
| 2002-12-04 | 905.53 |
| 2002-12-05 | 889.32 |
| 2002-12-06 | 894.64 |
| 2002-12-09 | 874.74 |
| 2002-12-10 | 889.69 |
| 2002-12-11 | 899.16 |
| 2002-12-12 | 892.94 |
| 2002-12-13 | 884.46 |
| 2002-12-16 | 915.37 |
| 2002-12-17 | 918.84 |
| 2002-12-18 | 895.93 |
| 2002-12-19 | 892.51 |
| 2002-12-20 | 912.42 |
| 2002-12-23 | 918.80 |
| 2002-12-24 | 922.65 |
| 2002-12-25 | . |
| 2002-12-26 | 924.97 |
| 2002-12-27 | 907.25 |
| 2002-12-30 | 921.81 |
| 2002-12-31 | 924.31 |
| 2003-01-01 | . |
| 2003-01-02 | 949.92 |
| 2003-01-03 | 956.04 |
| 2003-01-06 | 970.66 |
| 2003-01-07 | 953.10 |
| 2003-01-08 | 932.36 |
| 2003-01-09 | 954.49 |
| 2003-01-10 | 955.13 |
| 2003-01-13 | 955.57 |
| 2003-01-14 | 961.71 |
| 2003-01-15 | 954.08 |
| 2003-01-16 | 954.06 |
| 2003-01-17 | 930.57 |
| 2003-01-20 | . |
| 2003-01-21 | 907.96 |
| 2003-01-22 | 895.78 |
| 2003-01-23 | 900.28 |
| 2003-01-24 | 895.24 |
| 2003-01-27 | 875.87 |
| 2003-01-28 | 876.80 |
| 2003-01-29 | 891.60 |
| 2003-01-30 | 898.70 |
| 2003-01-31 | 904.55 |
| 2003-02-03 | 909.77 |
| 2003-02-04 | 897.53 |
| 2003-02-05 | 910.11 |
| 2003-02-06 | 897.85 |
| 2003-02-07 | 895.96 |
| 2003-02-10 | 891.80 |
| 2003-02-11 | 909.22 |
| 2003-02-12 | 900.02 |
| 2003-02-13 | 904.91 |
| 2003-02-14 | 921.62 |
| 2003-02-17 | . |
| 2003-02-18 | 937.16 |
| 2003-02-19 | 922.48 |
| 2003-02-20 | 928.83 |
| 2003-02-21 | 946.25 |
| 2003-02-24 | 947.62 |
| 2003-02-25 | 921.42 |
| 2003-02-26 | 921.74 |
| 2003-02-27 | 942.60 |
| 2003-02-28 | 953.23 |
| 2003-03-03 | 941.66 |
| 2003-03-04 | 932.98 |
| 2003-03-05 | 929.75 |
| 2003-03-06 | 904.41 |
| 2003-03-07 | 893.62 |
| 2003-03-10 | 873.85 |
| 2003-03-11 | 872.78 |
| 2003-03-12 | 850.34 |
| 2003-03-13 | 871.14 |
| 2003-03-14 | 892.40 |
| 2003-03-17 | 912.41 |
| 2003-03-18 | 894.86 |
| 2003-03-19 | 901.82 |
| 2003-03-20 | 888.04 |
| 2003-03-21 | 910.11 |
| 2003-03-24 | 889.87 |
| 2003-03-25 | 910.94 |
| 2003-03-26 | 904.77 |
| 2003-03-27 | 897.44 |
| 2003-03-28 | 904.06 |
| 2003-03-31 | 888.70 |
| 2003-04-01 | 895.64 |
| 2003-04-02 | 909.46 |
| 2003-04-03 | 915.61 |
| 2003-04-04 | 912.48 |
| 2003-04-07 | 929.00 |
| 2003-04-08 | 929.38 |
| 2003-04-09 | 926.57 |
| 2003-04-10 | 924.68 |
| 2003-04-11 | 922.99 |
| 2003-04-14 | 928.62 |
| 2003-04-15 | 936.31 |
| 2003-04-16 | 937.96 |
| 2003-04-17 | 952.95 |
| 2003-04-18 | . |
| 2003-04-21 | 948.84 |
| 2003-04-22 | 963.43 |
| 2003-04-23 | 969.24 |
| 2003-04-24 | 967.58 |
| 2003-04-25 | 948.08 |
| 2003-04-28 | 971.15 |
| 2003-04-29 | 968.29 |
| 2003-04-30 | 979.01 |
| 2003-05-01 | 988.00 |
| 2003-05-02 | 987.25 |
| 2003-05-05 | 1001.65 |
| 2003-05-06 | 1022.60 |
| 2003-05-07 | 1024.79 |
| 2003-05-08 | 1019.05 |
| 2003-05-09 | 1028.71 |
| 2003-05-12 | 1031.77 |
| 2003-05-13 | 1023.92 |
| 2003-05-14 | 1023.77 |
| 2003-05-15 | 1034.59 |
| 2003-05-16 | 1045.67 |
| 2003-05-19 | 1034.58 |
| 2003-05-20 | 1031.63 |
| 2003-05-21 | 1030.54 |
| 2003-05-22 | 1047.22 |
| 2003-05-23 | 1059.95 |
| 2003-05-26 | . |
| 2003-05-27 | 1082.25 |
| 2003-05-28 | 1087.84 |
| 2003-05-29 | 1100.29 |
| 2003-05-30 | 1096.90 |
| 2003-06-02 | 1103.97 |
| 2003-06-03 | 1093.32 |
| 2003-06-04 | 1095.35 |
| 2003-06-05 | 1108.40 |
| 2003-06-06 | 1104.98 |
| 2003-06-09 | 1097.52 |
| 2003-06-10 | 1097.61 |
| 2003-06-11 | 1110.73 |
| 2003-06-12 | 1113.48 |
| 2003-06-13 | 1112.39 |
| 2003-06-16 | 1133.36 |
| 2003-06-17 | 1130.21 |
| 2003-06-18 | 1129.46 |
| 2003-06-19 | 1114.41 |
| 2003-06-20 | 1119.14 |
| 2003-06-23 | 1092.12 |
| 2003-06-24 | 1097.53 |
| 2003-06-25 | 1109.30 |
| 2003-06-26 | 1087.84 |
| 2003-06-27 | 1082.51 |
| 2003-06-30 | 1070.46 |
| 2003-07-01 | 1058.95 |
| 2003-07-02 | 1066.38 |
| 2003-07-03 | 1061.85 |
| 2003-07-04 | . |
| 2003-07-07 | 1078.82 |
| 2003-07-08 | 1075.24 |
| 2003-07-09 | 1069.98 |
| 2003-07-10 | 1064.34 |
| 2003-07-11 | 1069.62 |
| 2003-07-14 | 1079.60 |
| 2003-07-15 | 1075.36 |
| 2003-07-16 | 1067.31 |
| 2003-07-17 | 1057.61 |
| 2003-07-18 | 1065.77 |
| 2003-07-21 | 1065.79 |
| 2003-07-22 | 1074.20 |
| 2003-07-23 | 1078.08 |
| 2003-07-24 | 1096.14 |
| 2003-07-25 | 1094.15 |
| 2003-07-28 | 1098.42 |
| 2003-07-29 | 1091.94 |
| 2003-07-30 | 1081.00 |
| 2003-07-31 | 1076.37 |
| 2003-08-01 | 1067.60 |
| 2003-08-04 | 1067.67 |
| 2003-08-05 | 1073.01 |
| 2003-08-06 | 1063.20 |
| 2003-08-07 | 1070.15 |
| 2003-08-08 | 1071.97 |
| 2003-08-11 | 1081.82 |
| 2003-08-12 | 1085.60 |
| 2003-08-13 | 1086.34 |
| 2003-08-14 | 1096.03 |
| 2003-08-15 | 1095.25 |
| 2003-08-18 | 1093.73 |
| 2003-08-19 | 1085.50 |
| 2003-08-20 | 1080.86 |
| 2003-08-21 | 1065.29 |
| 2003-08-22 | 1059.81 |
| 2003-08-25 | 1052.00 |
| 2003-08-26 | 1044.19 |
| 2003-08-27 | 1052.09 |
| 2003-08-28 | 1058.06 |
| 2003-08-29 | 1058.64 |
| 2003-09-01 | . |
| 2003-09-02 | 1054.67 |
| 2003-09-03 | 1060.51 |
| 2003-09-04 | 1072.36 |
| 2003-09-05 | 1087.38 |
| 2003-09-08 | 1103.72 |
| 2003-09-09 | 1099.03 |
| 2003-09-10 | 1085.96 |
| 2003-09-11 | 1086.92 |
| 2003-09-12 | 1092.04 |
| 2003-09-15 | 1087.91 |
| 2003-09-16 | 1085.38 |
| 2003-09-17 | 1088.75 |
| 2003-09-18 | 1100.89 |
| 2003-09-19 | 1108.38 |
| 2003-09-22 | 1097.35 |
| 2003-09-23 | 1094.06 |
| 2003-09-24 | 1093.00 |
| 2003-09-25 | 1089.41 |
| 2003-09-26 | 1076.72 |
| 2003-09-29 | 1082.11 |
| 2003-09-30 | 1077.91 |
| 2003-10-01 | 1099.18 |
| 2003-10-02 | 1093.71 |
| 2003-10-03 | 1111.02 |
| 2003-10-06 | 1107.41 |
| 2003-10-07 | 1116.18 |
| 2003-10-08 | 1121.25 |
| 2003-10-09 | 1128.28 |
| 2003-10-10 | 1129.39 |
| 2003-10-13 | 1127.00 |
| 2003-10-14 | 1127.07 |
| 2003-10-15 | 1134.12 |
| 2003-10-16 | 1138.48 |
| 2003-10-17 | 1128.13 |
| 2003-10-20 | 1132.82 |
| 2003-10-21 | 1140.03 |
| 2003-10-22 | 1133.56 |
| 2003-10-23 | 1119.76 |
| 2003-10-24 | 1123.71 |
| 2003-10-27 | 1127.15 |
| 2003-10-28 | 1127.50 |
| 2003-10-29 | 1131.64 |
| 2003-10-30 | 1137.70 |
| 2003-10-31 | 1132.84 |
| 2003-11-03 | 1133.97 |
| 2003-11-04 | 1138.29 |
| 2003-11-05 | 1129.28 |
| 2003-11-06 | 1130.96 |
| 2003-11-07 | 1148.69 |
| 2003-11-10 | 1147.14 |
| 2003-11-11 | 1138.73 |
| 2003-11-12 | 1156.07 |
| 2003-11-13 | 1169.94 |
| 2003-11-14 | 1182.45 |
| 2003-11-17 | 1164.72 |
| 2003-11-18 | 1179.69 |
| 2003-11-19 | 1173.64 |
| 2003-11-20 | 1168.11 |
| 2003-11-21 | 1169.67 |
| 2003-11-24 | 1173.73 |
| 2003-11-25 | 1180.05 |
| 2003-11-26 | 1191.54 |
| 2003-11-27 | . |
| 2003-11-28 | 1207.42 |
| 2003-12-01 | 1220.04 |
| 2003-12-02 | 1229.71 |
| 2003-12-03 | 1239.40 |
| 2003-12-04 | 1240.14 |
| 2003-12-05 | 1240.20 |
| 2003-12-08 | 1241.23 |
| 2003-12-09 | 1243.88 |
| 2003-12-10 | 1240.40 |
| 2003-12-11 | 1241.93 |
| 2003-12-12 | 1250.02 |
| 2003-12-15 | 1260.97 |
| 2003-12-16 | 1261.37 |
| 2003-12-17 | 1266.75 |
| 2003-12-18 | 1275.52 |
| 2003-12-19 | 1267.54 |
| 2003-12-22 | 1256.70 |
| 2003-12-23 | 1257.47 |
| 2003-12-24 | 1261.01 |
| 2003-12-25 | . |
| 2003-12-26 | 1260.51 |
| 2003-12-29 | 1268.97 |
| 2003-12-30 | 1266.56 |
| 2003-12-31 | 1274.95 |
| 2004-01-01 | . |
| 2004-01-02 | 1299.25 |
| 2004-01-05 | 1314.72 |
| 2004-01-06 | 1330.37 |
| 2004-01-07 | 1300.87 |
| 2004-01-08 | 1319.29 |
| 2004-01-09 | 1325.26 |
| 2004-01-12 | 1322.87 |
| 2004-01-13 | 1316.29 |
| 2004-01-14 | 1315.27 |
| 2004-01-15 | 1308.81 |
| 2004-01-16 | 1296.14 |
| 2004-01-19 | . |
| 2004-01-20 | 1322.40 |
| 2004-01-21 | 1334.74 |
| 2004-01-22 | 1341.83 |
| 2004-01-23 | 1339.05 |
| 2004-01-26 | 1324.62 |
| 2004-01-27 | 1330.39 |
| 2004-01-28 | 1332.64 |
| 2004-01-29 | 1296.50 |
| 2004-01-30 | 1290.11 |
| 2004-02-02 | 1296.13 |
| 2004-02-03 | 1303.74 |
| 2004-02-04 | 1299.95 |
| 2004-02-05 | 1299.03 |
| 2004-02-06 | 1311.37 |
| 2004-02-09 | 1320.52 |
| 2004-02-10 | 1321.01 |
| 2004-02-11 | 1323.70 |
| 2004-02-12 | 1338.53 |
| 2004-02-13 | 1323.32 |
| 2004-02-16 | . |
| 2004-02-17 | 1338.74 |
| 2004-02-18 | 1342.07 |
| 2004-02-19 | 1338.09 |
| 2004-02-20 | 1315.85 |
| 2004-02-23 | 1321.95 |
| 2004-02-24 | 1325.38 |
| 2004-02-25 | 1312.64 |
| 2004-02-26 | 1303.34 |
| 2004-02-27 | 1308.25 |
| 2004-03-01 | 1324.33 |
| 2004-03-02 | 1313.46 |
| 2004-03-03 | 1291.45 |
| 2004-03-04 | 1301.32 |
| 2004-03-05 | 1327.02 |
| 2004-03-08 | 1323.58 |
| 2004-03-09 | 1327.55 |
| 2004-03-10 | 1312.00 |
| 2004-03-11 | 1283.25 |
| 2004-03-12 | 1270.11 |
| 2004-03-15 | 1245.02 |
| 2004-03-16 | 1257.67 |
| 2004-03-17 | 1254.64 |
| 2004-03-18 | 1258.52 |
| 2004-03-19 | 1259.97 |
| 2004-03-22 | 1247.37 |
| 2004-03-23 | 1236.81 |
| 2004-03-24 | 1232.03 |
| 2004-03-25 | 1239.67 |
| 2004-03-26 | 1239.37 |
| 2004-03-29 | 1262.73 |
| 2004-03-30 | 1265.23 |
| 2004-03-31 | 1275.46 |
| 2004-04-01 | 1294.99 |
| 2004-04-02 | 1295.79 |
| 2004-04-05 | 1289.35 |
| 2004-04-06 | 1287.94 |
| 2004-04-07 | 1289.82 |
| 2004-04-08 | 1289.20 |
| 2004-04-09 | . |
| 2004-04-12 | 1285.58 |
| 2004-04-13 | 1290.93 |
| 2004-04-14 | 1282.49 |
| 2004-04-15 | 1282.83 |
| 2004-04-16 | 1304.70 |
| 2004-04-19 | 1303.96 |
| 2004-04-20 | 1297.66 |
| 2004-04-21 | 1282.26 |
| 2004-04-22 | 1286.40 |
| 2004-04-23 | 1284.27 |
| 2004-04-26 | 1291.36 |
| 2004-04-27 | 1296.09 |
| 2004-04-28 | 1277.50 |
| 2004-04-29 | 1279.95 |
| 2004-04-30 | 1281.99 |
| 2004-05-03 | 1291.09 |
| 2004-05-04 | 1303.71 |
| 2004-05-05 | 1316.59 |
| 2004-05-06 | 1284.23 |
| 2004-05-07 | 1260.92 |
| 2004-05-10 | 1229.14 |
| 2004-05-11 | 1241.07 |
| 2004-05-12 | 1236.45 |
| 2004-05-13 | 1243.36 |
| 2004-05-14 | 1242.22 |
| 2004-05-17 | 1243.88 |
| 2004-05-18 | 1243.72 |
| 2004-05-19 | 1271.13 |
| 2004-05-20 | 1254.69 |
| 2004-05-21 | 1259.96 |
| 2004-05-24 | 1263.73 |
| 2004-05-25 | 1274.93 |
| 2004-05-26 | 1287.88 |
| 2004-05-27 | 1309.63 |
| 2004-05-28 | 1301.48 |
| 2004-05-31 | . |
| 2004-06-01 | 1299.64 |
| 2004-06-02 | 1310.02 |
| 2004-06-03 | 1305.47 |
| 2004-06-04 | 1315.25 |
| 2004-06-07 | 1332.45 |
| 2004-06-08 | 1333.19 |
| 2004-06-09 | 1312.40 |
| 2004-06-10 | 1320.32 |
| 2004-06-11 | . |
| 2004-06-14 | 1312.15 |
| 2004-06-15 | 1327.37 |
| 2004-06-16 | 1323.64 |
| 2004-06-17 | 1329.65 |
| 2004-06-18 | 1340.34 |
| 2004-06-21 | 1337.16 |
| 2004-06-22 | 1327.92 |
| 2004-06-23 | 1334.25 |
| 2004-06-24 | 1346.36 |
| 2004-06-25 | 1342.23 |
| 2004-06-28 | 1349.63 |
| 2004-06-29 | 1337.96 |
| 2004-06-30 | 1337.18 |
| 2004-07-01 | 1324.81 |
| 2004-07-02 | 1341.82 |
| 2004-07-05 | . |
| 2004-07-06 | 1338.60 |
| 2004-07-07 | 1347.72 |
| 2004-07-08 | 1359.08 |
| 2004-07-09 | 1363.93 |
| 2004-07-12 | 1354.68 |
| 2004-07-13 | 1348.20 |
| 2004-07-14 | 1348.21 |
| 2004-07-15 | 1335.74 |
| 2004-07-16 | 1344.02 |
| 2004-07-19 | 1337.00 |
| 2004-07-20 | 1336.34 |
| 2004-07-21 | 1322.63 |
| 2004-07-22 | 1311.42 |
| 2004-07-23 | 1294.42 |
| 2004-07-26 | 1285.82 |
| 2004-07-27 | 1284.94 |
| 2004-07-28 | 1280.10 |
| 2004-07-29 | 1298.79 |
| 2004-07-30 | 1304.30 |
| 2004-08-02 | 1300.22 |
| 2004-08-03 | 1307.79 |
| 2004-08-04 | 1294.12 |
| 2004-08-05 | 1283.74 |
| 2004-08-06 | 1285.44 |
| 2004-08-09 | 1275.33 |
| 2004-08-10 | 1288.69 |
| 2004-08-11 | 1264.38 |
| 2004-08-12 | 1264.82 |
| 2004-08-13 | 1276.08 |
| 2004-08-16 | 1285.68 |
| 2004-08-17 | 1283.63 |
| 2004-08-18 | 1284.03 |
| 2004-08-19 | 1290.36 |
| 2004-08-20 | 1282.83 |
| 2004-08-23 | 1283.55 |
| 2004-08-24 | 1273.55 |
| 2004-08-25 | 1277.63 |
| 2004-08-26 | 1280.87 |
| 2004-08-27 | 1283.70 |
| 2004-08-30 | 1280.78 |
| 2004-08-31 | 1287.03 |
| 2004-09-01 | 1302.92 |
| 2004-09-02 | 1311.93 |
| 2004-09-03 | 1311.53 |
| 2004-09-06 | . |
| 2004-09-07 | 1313.11 |
| 2004-09-08 | 1315.67 |
| 2004-09-09 | 1316.31 |
| 2004-09-10 | 1334.29 |
| 2004-09-13 | 1341.14 |
| 2004-09-14 | 1342.21 |
| 2004-09-15 | 1324.71 |
| 2004-09-16 | 1325.88 |
| 2004-09-17 | 1336.46 |
| 2004-09-20 | 1333.50 |
| 2004-09-21 | 1355.14 |
| 2004-09-22 | 1347.54 |
| 2004-09-23 | 1352.02 |
| 2004-09-24 | 1352.65 |
| 2004-09-27 | 1353.09 |
| 2004-09-28 | 1364.62 |
| 2004-09-29 | 1366.14 |
| 2004-09-30 | 1366.02 |
| 2004-10-01 | 1391.38 |
| 2004-10-04 | 1381.52 |
| 2004-10-05 | 1391.85 |
| 2004-10-06 | 1388.43 |
| 2004-10-07 | 1391.54 |
| 2004-10-08 | 1401.43 |
| 2004-10-11 | 1397.88 |
| 2004-10-12 | 1380.37 |
| 2004-10-13 | 1377.34 |
| 2004-10-14 | 1387.23 |
| 2004-10-15 | 1396.43 |
| 2004-10-18 | 1405.31 |
| 2004-10-19 | 1415.96 |
| 2004-10-20 | 1419.14 |
| 2004-10-21 | 1428.86 |
| 2004-10-22 | 1435.97 |
| 2004-10-25 | 1439.93 |
| 2004-10-26 | 1437.57 |
| 2004-10-27 | 1451.87 |
| 2004-10-28 | 1458.18 |
| 2004-10-29 | 1453.63 |
| 2004-11-01 | 1471.88 |
| 2004-11-02 | 1472.65 |
| 2004-11-03 | 1489.37 |
| 2004-11-04 | 1505.64 |
| 2004-11-05 | 1513.27 |
| 2004-11-08 | 1523.32 |
| 2004-11-09 | 1515.11 |
| 2004-11-10 | 1518.28 |
| 2004-11-11 | 1529.44 |
| 2004-11-12 | 1533.09 |
| 2004-11-15 | 1530.55 |
| 2004-11-16 | 1522.39 |
| 2004-11-17 | 1550.80 |
| 2004-11-18 | 1549.64 |
| 2004-11-19 | 1547.61 |
| 2004-11-22 | 1538.42 |
| 2004-11-23 | 1538.68 |
| 2004-11-24 | 1551.45 |
| 2004-11-25 | . |
| 2004-11-26 | 1567.49 |
| 2004-11-29 | 1566.88 |
| 2004-11-30 | 1562.71 |
| 2004-12-01 | 1581.17 |
| 2004-12-02 | 1580.08 |
| 2004-12-03 | 1588.83 |
| 2004-12-06 | 1601.37 |
| 2004-12-07 | 1611.71 |
| 2004-12-08 | 1595.67 |
| 2004-12-09 | 1582.16 |
| 2004-12-10 | 1589.24 |
| 2004-12-13 | 1601.15 |
| 2004-12-14 | 1606.49 |
| 2004-12-15 | 1619.59 |
| 2004-12-16 | 1608.63 |
| 2004-12-17 | 1597.82 |
| 2004-12-20 | 1624.77 |
| 2004-12-21 | 1620.75 |
| 2004-12-22 | 1637.59 |
| 2004-12-23 | 1655.08 |
| 2004-12-24 | . |
| 2004-12-27 | 1667.71 |
| 2004-12-28 | 1670.23 |
| 2004-12-29 | 1666.25 |
| 2004-12-30 | 1671.24 |
| 2004-12-31 | 1666.64 |
| 2005-01-03 | 1654.09 |
| 2005-01-04 | 1634.79 |
| 2005-01-05 | 1622.98 |
| 2005-01-06 | 1613.92 |
| 2005-01-07 | 1602.73 |
| 2005-01-10 | 1609.75 |
| 2005-01-11 | 1598.73 |
| 2005-01-12 | 1612.01 |
| 2005-01-13 | 1616.99 |
| 2005-01-14 | 1615.95 |
| 2005-01-17 | . |
| 2005-01-18 | 1604.83 |
| 2005-01-19 | 1612.54 |
| 2005-01-20 | 1601.37 |
| 2005-01-21 | 1609.49 |
| 2005-01-24 | 1607.46 |
| 2005-01-25 | 1603.51 |
| 2005-01-26 | 1614.45 |
| 2005-01-27 | 1609.22 |
#2005-01-28|1597.98
#2005-01-31|1615.76
#2005-02-01|1623.72
#2005-02-02|1632.62
#2005-02-03|1620.78
#2005-02-04|1639.52
#2005-02-07|1631.30
#2005-02-08|1631.32
#2005-02-09|1628.07
#2005-02-10|1643.05
#2005-02-11|1652.13
#2005-02-14|1659.77
#2005-02-15|1666.20
#2005-02-16|1657.94
#2005-02-17|1667.93
#2005-02-18|1655.22
#2005-02-21| .
#2005-02-22|1649.07
#2005-02-23|1640.11
#2005-02-24|1642.57
#2005-02-25|1654.78
#2005-02-28|1671.06
#2005-03-01|1662.39
#2005-03-02|1652.53
#2005-03-03|1651.31
#2005-03-04|1677.46
#2005-03-07|1671.80
#2005-03-08|1679.64
#2005-03-09|1678.46
#2005-03-10|1671.69
#2005-03-11|1678.37
#2005-03-14|1670.03
#2005-03-15|1682.29
#2005-03-16|1673.43
#2005-03-17|1671.06
#2005-03-18|1670.67
#2005-03-21|1659.40
#2005-03-22|1664.93
#2005-03-23|1640.08
#2005-03-24|1649.60
#2005-03-25| .
#2005-03-28|1638.02
#2005-03-29|1646.08
#2005-03-30|1646.24
#2005-03-31|1652.92
#2005-04-01|1656.52
#2005-04-04|1631.94
#2005-04-05|1644.91
#2005-04-06|1645.16
#2005-04-07|1668.28
#2005-04-08|1656.83
#2005-04-11|1674.05
#2005-04-12|1654.75
#2005-04-13|1654.22
#2005-04-14|1638.05
#2005-04-15|1614.56
#2005-04-18|1592.22
#2005-04-19|1596.81
#2005-04-20|1601.33
#2005-04-21|1612.00
#2005-04-22|1614.74
#2005-04-25|1604.55
#2005-04-26|1601.08
#2005-04-27|1581.43
#2005-04-28|1571.89
#2005-04-29|1575.07
#2005-05-02|1575.42
#2005-05-03|1585.71
#2005-05-04|1595.80
#2005-05-05|1601.54
#2005-05-06|1588.07
#2005-05-09|1579.98
#2005-05-10|1572.54
#2005-05-11|1566.65
#2005-05-12|1563.63
#2005-05-13|1554.06
#2005-05-16|1546.54
#2005-05-17|1534.05
#2005-05-18|1561.41
#2005-05-19|1561.21
#2005-05-20|1555.13
#2005-05-23|1577.44
#2005-05-24|1574.52
#2005-05-25|1574.80
#2005-05-26|1577.02
#2005-05-27|1577.95
#2005-05-30| .
#2005-05-31|1556.26
#2005-06-01|1564.87
#2005-06-02|1565.59
#2005-06-03|1554.77
#2005-06-06|1550.09
#2005-06-07|1566.58
#2005-06-08|1577.23
#2005-06-09|1562.17
#2005-06-10|1558.67
#2005-06-13|1561.56
#2005-06-14|1564.66
#2005-06-15|1569.60
#2005-06-16|1569.62
#2005-06-17|1588.05
#2005-06-20|1569.58
#2005-06-21|1575.39
#2005-06-22|1575.33
#2005-06-23|1565.74
#2005-06-24|1554.74
#2005-06-27|1548.18
#2005-06-28|1552.76
#2005-06-29|1558.90
#2005-06-30|1571.89
#2005-07-01|1562.33
#2005-07-04| .
#2005-07-05|1555.82
#2005-07-06|1567.60
#2005-07-07|1546.28
#2005-07-08|1572.37
#2005-07-11|1601.39
#2005-07-12|1609.92
#2005-07-13|1610.32
#2005-07-14|1622.28
#2005-07-15|1606.12
#2005-07-18|1609.77
#2005-07-19|1617.83
#2005-07-20|1609.94
#2005-07-21|1622.27
#2005-07-22|1623.92
#2005-07-25|1623.33
#2005-07-26|1621.34
#2005-07-27|1625.99
#2005-07-28|1636.55
#2005-07-29|1642.53
#2005-08-01|1646.39
#2005-08-02|1664.15
#2005-08-03|1677.84
#2005-08-04|1664.10
#2005-08-05|1648.03
#2005-08-08|1661.82
#2005-08-09|1672.01
#2005-08-10|1690.06
#2005-08-11|1693.37
#2005-08-12|1685.53
#2005-08-15|1676.51
#2005-08-16|1661.33
#2005-08-17|1654.69
#2005-08-18|1622.77
#2005-08-19|1645.25
#2005-08-22|1655.73
#2005-08-23|1635.15
#2005-08-24|1653.08
#2005-08-25|1644.39
#2005-08-26|1634.18
#2005-08-29|1634.67
#2005-08-30|1620.92
#2005-08-31|1653.84
#2005-09-01|1685.29
#2005-09-02|1694.39
#2005-09-05| .
#2005-09-06|1697.49
#2005-09-07|1697.11
#2005-09-08|1695.40
#2005-09-09|1700.41
#2005-09-12|1677.06
#2005-09-13|1667.09
#2005-09-14|1683.95
#2005-09-15|1669.41
#2005-09-16|1681.86
#2005-09-19|1672.51
#2005-09-20|1676.20
#2005-09-21|1675.86
#2005-09-22|1653.04
#2005-09-23|1646.88
#2005-09-26|1664.63
#2005-09-27|1653.23
#2005-09-28|1666.30
#2005-09-29|1659.70
#2005-09-30|1667.70
#2005-10-03|1651.43
#2005-10-04|1642.45
#2005-10-05|1617.92
#2005-10-06|1627.40
#2005-10-07|1611.35
#2005-10-10|1601.99
#2005-10-11|1594.52
#2005-10-12|1590.22
#2005-10-13|1560.79
#2005-10-14|1584.43
#2005-10-17|1581.06
#2005-10-18|1548.96
#2005-10-19|1525.93
#2005-10-20|1530.00
#2005-10-21|1540.25
#2005-10-24|1550.43
#2005-10-25|1561.75
#2005-10-26|1569.65
#2005-10-27|1539.19
#2005-10-28|1536.25
#2005-10-31|1552.19
#2005-11-01|1551.45
#2005-11-02|1570.82
#2005-11-03|1586.90
#2005-11-04|1563.26
#2005-11-07|1562.37
#2005-11-08|1553.19
#2005-11-09|1550.30
#2005-11-10|1551.72
#2005-11-11|1566.29
#2005-11-14|1563.11
#2005-11-15|1559.45
#2005-11-16|1556.00
#2005-11-17|1579.09
#2005-11-18|1583.09
#2005-11-21|1594.17
#2005-11-22|1593.43
#2005-11-23|1615.11
#2005-11-24| .
#2005-11-25|1605.13
#2005-11-28|1604.26
#2005-11-29|1604.66
#2005-11-30|1596.32
#2005-12-01|1609.63
#2005-12-02|1614.45
#2005-12-05|1620.98
#2005-12-06|1631.82
#2005-12-07|1628.75
#2005-12-08|1646.32
#2005-12-09|1644.96
#2005-12-12|1663.21
#2005-12-13|1664.66
#2005-12-14|1682.10
#2005-12-15|1673.41
#2005-12-16|1691.52
#2005-12-19|1688.42
#2005-12-20|1681.62
#2005-12-21|1684.15
#2005-12-22|1691.72
#2005-12-23|1688.35
#2005-12-26| .
#2005-12-27|1692.12
#2005-12-28|1700.66
#2005-12-29|1696.07
#2005-12-30|1676.60
#2006-01-02| .
#2006-01-03|1724.11
#2006-01-04|1750.23
#2006-01-05|1740.61
#2006-01-06|1763.01
#2006-01-09|1745.56
#2006-01-10|1743.00
#2006-01-11|1766.72
#2006-01-12|1760.31
#2006-01-13|1743.95
#2006-01-16| .
#2006-01-17|1744.32
#2006-01-18|1735.77
#2006-01-19|1740.02
#2006-01-20|1718.10
#2006-01-23|1751.95
#2006-01-24|1741.18
#2006-01-25|1751.05
#2006-01-26|1775.49
#2006-01-27|1772.43
#2006-01-30|1761.50
#2006-01-31|1769.17
#2006-02-01|1776.47
#2006-02-02|1747.70
#2006-02-03|1731.57
#2006-02-06|1745.64
#2006-02-07|1734.88
#2006-02-08|1732.52
#2006-02-09|1753.17
#2006-02-10|1727.88
#2006-02-13|1740.06
#2006-02-14|1728.37
#2006-02-15|1736.86
#2006-02-16|1748.01
#2006-02-17|1758.72
#2006-02-20| .
#2006-02-21|1769.37
#2006-02-22|1781.76
#2006-02-23|1781.23
#2006-02-24|1780.70
#2006-02-27|1783.66
#2006-02-28|1763.00
#2006-03-01|1772.19
#2006-03-02|1761.08
#2006-03-03|1770.22
#2006-03-06|1788.95
#2006-03-07|1764.41
#2006-03-08|1760.91
#2006-03-09|1775.05
#2006-03-10|1779.60
#2006-03-13|1797.85
#2006-03-14|1818.73
#2006-03-15|1828.18
#2006-03-16|1845.39
#2006-03-17|1838.70
#2006-03-20|1846.12
#2006-03-21|1841.04
#2006-03-22|1833.51
#2006-03-23|1806.53
#2006-03-24|1811.63
#2006-03-27|1790.86
#2006-03-28|1789.47
#2006-03-29|1791.26
#2006-03-30|1835.61
#2006-03-31|1816.96
#2006-04-03|1836.15
#2006-04-04|1845.73
#2006-04-05|1868.77
#2006-04-06|1862.17
#2006-04-07|1827.02
#2006-04-10|1850.30
#2006-04-11|1813.29
#2006-04-12|1812.47
#2006-04-13|1805.21
#2006-04-14| .
#2006-04-17|1833.88
#2006-04-18|1828.41
#2006-04-19|1864.76
#2006-04-20|1876.23
#2006-04-21|1890.50
#2006-04-24|1884.13
#2006-04-25|1893.68
#2006-04-26|1909.42
#2006-04-27|1909.17
#2006-04-28|1901.66
#2006-05-01|1904.98
#2006-05-02|1928.97
#2006-05-03|1910.02
#2006-05-04|1933.04
#2006-05-05|1953.44
#2006-05-08|1957.13
#2006-05-09|1978.54
#2006-05-10|1975.69
#2006-05-11|1974.41
#2006-05-12|1950.75
#2006-05-15|1918.16
#2006-05-16|1924.13
#2006-05-17|1859.51
#2006-05-18|1860.53
#2006-05-19|1852.37
#2006-05-22|1825.84
#2006-05-23|1862.14
#2006-05-24|1837.43
#2006-05-25|1866.34
#2006-05-26|1878.70
#2006-05-29| .
#2006-05-30|1863.07
#2006-05-31|1892.19
#2006-06-01|1898.96
#2006-06-02|1913.14
#2006-06-05|1910.77
#2006-06-06|1861.40
#2006-06-07|1876.10
#2006-06-08|1816.53
#2006-06-09|1844.38
#2006-06-12|1816.66
#2006-06-13|1790.60
#2006-06-14|1789.03
#2006-06-15|1820.28
#2006-06-16|1808.15
#2006-06-19|1805.93
#2006-06-20|1818.71
#2006-06-21|1836.72
#2006-06-22|1832.78
#2006-06-23|1833.09
#2006-06-26|1829.09
#2006-06-27|1825.21
#2006-06-28|1820.01
#2006-06-29|1847.14
#2006-06-30|1904.17
#2006-07-03|1917.98
#2006-07-04| .
#2006-07-05|1879.58
#2006-07-06|1900.71
#2006-07-07|1903.72
#2006-07-10|1898.76
#2006-07-11|1883.42
#2006-07-12|1878.02
#2006-07-13|1851.36
#2006-07-14|1824.95
#2006-07-17|1800.91
#2006-07-18|1791.23
#2006-07-19|1843.65
#2006-07-20|1848.45
#2006-07-21|1840.85
#2006-07-24|1861.88
#2006-07-25|1854.01
#2006-07-26|1858.44
#2006-07-27|1891.47
#2006-07-28|1907.13
#2006-07-31|1901.98
#2006-08-01|1881.74
#2006-08-02|1915.84
#2006-08-03|1899.72
#2006-08-04|1937.13
#2006-08-07|1910.96
#2006-08-08|1912.94
#2006-08-09|1931.70
#2006-08-10|1905.54
#2006-08-11|1903.60
#2006-08-14|1913.15
#2006-08-15|1919.46
#2006-08-16|1953.51
#2006-08-17|1963.20
#2006-08-18|1959.80
#2006-08-21|1968.82
#2006-08-22|1960.84
#2006-08-23|1941.01
#2006-08-24|1960.95
#2006-08-25|1949.76
#2006-08-28|1961.56
#2006-08-29|1955.12
#2006-08-30|1975.70
#2006-08-31|1968.91
#2006-09-01|1977.63
#2006-09-04| .
#2006-09-05|1981.03
#2006-09-06|1964.30
#2006-09-07|1945.34
#2006-09-08|1945.56
#2006-09-11|1941.50
#2006-09-12|1956.32
#2006-09-13|1956.72
#2006-09-14|1963.01
#2006-09-15|1943.35
#2006-09-18|1949.86
#2006-09-19|1940.33
#2006-09-20|1959.13
#2006-09-21|1969.90
#2006-09-22|1959.72
#2006-09-25|1948.84
#2006-09-26|1957.19
#2006-09-27|1968.46
#2006-09-28|1973.40
#2006-09-29|1972.89
#2006-10-02|1983.11
#2006-10-03|1978.29
#2006-10-04|1984.36
#2006-10-05|1996.08
#2006-10-06|1979.00
#2006-10-09|1987.45
#2006-10-10|1985.84
#2006-10-11|2000.49
#2006-10-12|2006.11
#2006-10-13|1996.35
#2006-10-16|2002.38
#2006-10-17|1985.84
#2006-10-18|1999.49
#2006-10-19|2008.52
#2006-10-20|2010.54
#2006-10-23|2005.40
#2006-10-24|1999.24
#2006-10-25|2014.83
#2006-10-26|2020.14
#2006-10-27|2033.38
#2006-10-30|2032.13
#2006-10-31|2047.81
#2006-11-01|2058.62
#2006-11-02|2051.85
#2006-11-03|2052.33
#2006-11-06|2074.37
#2006-11-07|2098.87
#2006-11-08|2097.39
#2006-11-09|2095.73
#2006-11-10|2115.88
#2006-11-13|2111.80
#2006-11-14|2110.29
#2006-11-15|2127.78
#2006-11-16|2128.10
#2006-11-17|2118.77
#2006-11-20|2126.64
#2006-11-21|2127.39
#2006-11-22|2149.49
#2006-11-23| .
#2006-11-24|2161.92
#2006-11-27|2136.44
#2006-11-28|2145.23
#2006-11-29|2169.62
#2006-11-30|2171.90
#2006-12-01|2163.30
#2006-12-04|2172.08
#2006-12-05|2181.48
#2006-12-06|2185.77
#2006-12-07|2190.29
#2006-12-08|2190.71
#2006-12-11|2187.11
#2006-12-12|2190.81
#2006-12-13|2199.67
#2006-12-14|2191.77
#2006-12-15|2197.08
#2006-12-18|2188.25
#2006-12-19|2197.57
#2006-12-20|2200.68
#2006-12-21|2192.87
#2006-12-22|2170.18
#2006-12-25| .
#2006-12-26|2166.80
#2006-12-27|2192.12
#2006-12-28|2198.98
#2006-12-29|2208.40
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2237.45
#2007-01-04|2210.21
#2007-01-05|2181.20
#2007-01-08|2179.19
#2007-01-09|2180.88
#2007-01-10|2160.62
#2007-01-11|2182.30
#2007-01-12|2198.01
#2007-01-15| .
#2007-01-16|2202.43
#2007-01-17|2185.73
#2007-01-18|2185.34
#2007-01-19|2207.71
#2007-01-22|2201.76
#2007-01-23|2220.97
#2007-01-24|2232.45
#2007-01-25|2229.29
#2007-01-26|2203.61
#2007-01-29|2210.54
#2007-01-30|2217.45
#2007-01-31|2216.01
#2007-02-01|2233.88
#2007-02-02|2232.57
#2007-02-05|2233.84
#2007-02-06|2232.45
#2007-02-07|2255.89
#2007-02-08|2238.51
#2007-02-09|2243.00
#2007-02-12|2224.24
#2007-02-13|2243.61
#2007-02-14|2275.84
#2007-02-15|2276.40
#2007-02-16|2274.60
#2007-02-19| .
#2007-02-20|2270.29
#2007-02-21|2249.09
#2007-02-22|2250.56
#2007-02-23|2260.66
#2007-02-26|2281.51
#2007-02-27|2231.27
#2007-02-28|2200.55
#2007-03-01|2165.88
#2007-03-02|2160.42
#2007-03-05|2125.56
#2007-03-06|2141.25
#2007-03-07|2145.63
#2007-03-08|2169.90
#2007-03-09|2165.67
#2007-03-12|2166.53
#2007-03-13|2148.06
#2007-03-14|2100.46
#2007-03-15|2135.24
#2007-03-16|2143.63
#2007-03-19|2170.35
#2007-03-20|2168.84
#2007-03-21|2177.75
#2007-03-22|2233.08
#2007-03-23|2238.75
#2007-03-26|2219.38
#2007-03-27|2222.17
#2007-03-28|2221.81
#2007-03-29|2246.37
#2007-03-30|2241.84
#2007-04-02|2268.18
#2007-04-03|2289.71
#2007-04-04|2288.80
#2007-04-05|2302.29
#2007-04-06| .
#2007-04-09|2290.30
#2007-04-10|2324.78
#2007-04-11|2318.88
#2007-04-12|2325.10
#2007-04-13|2342.07
#2007-04-16|2370.18
#2007-04-17|2376.43
#2007-04-18|2369.02
#2007-04-19|2354.39
#2007-04-20|2385.11
#2007-04-23|2381.30
#2007-04-24|2382.14
#2007-04-25|2414.46
#2007-04-26|2410.71
#2007-04-27|2408.58
#2007-04-30|2413.50
#2007-05-01|2404.48
#2007-05-02|2408.66
#2007-05-03|2396.55
#2007-05-04|2415.21
#2007-05-07|2419.37
#2007-05-08|2383.78
#2007-05-09|2397.85
#2007-05-10|2367.31
#2007-05-11|2376.57
#2007-05-14|2381.96
#2007-05-15|2410.84
#2007-05-16|2394.73
#2007-05-17|2388.54
#2007-05-18|2410.85
#2007-05-21|2399.33
#2007-05-22|2391.54
#2007-05-23|2411.50
#2007-05-24|2366.77
#2007-05-25|2373.10
#2007-05-28| .
#2007-05-29|2375.38
#2007-05-30|2366.15
#2007-05-31|2376.51
#2007-06-01|2366.95
#2007-06-04|2362.91
#2007-06-05|2378.50
#2007-06-06|2340.16
#2007-06-07|2316.10
#2007-06-08|2285.86
#2007-06-11|2290.35
#2007-06-12|2275.81
#2007-06-13|2289.65
#2007-06-14|2329.38
#2007-06-15|2366.62
#2007-06-18|2362.77
#2007-06-19|2373.26
#2007-06-20|2370.82
#2007-06-21|2346.58
#2007-06-22|2336.53
#2007-06-25|2338.29
#2007-06-26|2313.41
#2007-06-27|2297.22
#2007-06-28|2317.86
#2007-06-29|2337.21
#2007-07-02|2362.62
#2007-07-03|2382.20
#2007-07-04| .
#2007-07-05|2362.54
#2007-07-06|2383.12
#2007-07-09|2398.80
#2007-07-10|2386.24
#2007-07-11|2383.75
#2007-07-12|2402.17
#2007-07-13|2409.99
#2007-07-16|2415.05
#2007-07-17|2403.39
#2007-07-18|2387.53
#2007-07-19|2414.69
#2007-07-20|2377.59
#2007-07-23|2391.10
#2007-07-24|2345.89
#2007-07-25|2299.83
#2007-07-26|2253.77
#2007-07-27|2239.85
#2007-07-30|2241.28
#2007-07-31|2280.65
#2007-08-01|2232.65
#2007-08-02|2248.49
#2007-08-03|2243.16
#2007-08-06|2232.52
#2007-08-07|2268.13
#2007-08-08|2321.92
#2007-08-09|2268.83
#2007-08-10|2200.22
#2007-08-13|2226.14
#2007-08-14|2199.12
#2007-08-15|2182.59
#2007-08-16|2102.33
#2007-08-17|2162.08
#2007-08-20|2167.50
#2007-08-21|2173.15
#2007-08-22|2214.10
#2007-08-23|2232.65
#2007-08-24|2255.52
#2007-08-27|2255.21
#2007-08-28|2210.65
#2007-08-29|2229.42
#2007-08-30|2246.44
#2007-08-31|2265.47
#2007-09-03| .
#2007-09-04|2264.79
#2007-09-05|2220.58
#2007-09-06|2235.79
#2007-09-07|2195.33
#2007-09-10|2196.61
#2007-09-11|2230.32
#2007-09-12|2250.36
#2007-09-13|2271.03
#2007-09-14|2252.73
#2007-09-17|2232.18
#2007-09-18|2272.30
#2007-09-19|2339.16
#2007-09-20|2343.26
#2007-09-21|2342.57
#2007-09-24|2349.52
#2007-09-25|2338.90
#2007-09-26|2360.21
#2007-09-27|2363.72
#2007-09-28|2366.63
#2007-10-01|2402.84
#2007-10-02|2387.09
#2007-10-03|2382.76
#2007-10-04|2389.16
#2007-10-05|2404.30
#2007-10-08|2382.53
#2007-10-09|2407.32
#2007-10-10|2409.54
#2007-10-11|2429.80
#2007-10-12|2426.93
#2007-10-15|2400.50
#2007-10-16|2382.65
#2007-10-17|2377.32
#2007-10-18|2371.65
#2007-10-19|2367.23
#2007-10-22|2320.59
#2007-10-23|2346.57
#2007-10-24|2335.23
#2007-10-25|2374.88
#2007-10-26|2404.89
#2007-10-29|2415.62
#2007-10-30|2420.51
#2007-10-31|2449.80
#2007-11-01|2393.76
#2007-11-02|2401.72
#2007-11-05|2385.54
#2007-11-06|2398.12
#2007-11-07|2409.43
#2007-11-08|2364.88
#2007-11-09|2318.83
#2007-11-12|2318.01
#2007-11-13|2342.36
#2007-11-14|2366.69
#2007-11-15|2349.06
#2007-11-16|2356.71
#2007-11-19|2314.46
#2007-11-20|2356.25
#2007-11-21|2329.67
#2007-11-22| .
#2007-11-23|2367.80
#2007-11-26|2354.96
#2007-11-27|2355.58
#2007-11-28|2387.13
#2007-11-29|2395.11
#2007-11-30|2403.09
#2007-12-03|2389.67
#2007-12-04|2385.50
#2007-12-05|2411.20
#2007-12-06|2407.29
#2007-12-07|2425.68
#2007-12-10|2444.69
#2007-12-11|2431.35
#2007-12-12|2429.89
#2007-12-13|2378.58
#2007-12-14|2353.52
#2007-12-17|2307.03
#2007-12-18|2310.27
#2007-12-19|2292.38
#2007-12-20|2277.73
#2007-12-21|2301.20
#2007-12-24|2306.32
#2007-12-25| .
#2007-12-26|2322.17
#2007-12-27|2342.98
#2007-12-28|2377.41
#2007-12-31|2363.83
#2008-01-01| .
#2008-01-02|2349.77
#2008-01-03|2353.85
#2008-01-04|2325.03
#2008-01-07|2327.78
#2008-01-08|2325.25
#2008-01-09|2302.96
#2008-01-10|2311.67
#2008-01-11|2325.97
#2008-01-14|2350.68
#2008-01-15|2292.49
#2008-01-16|2264.31
#2008-01-17|2239.35
#2008-01-18|2202.22
#2008-01-21| .
#2008-01-22|2104.72
#2008-01-23|2008.62
#2008-01-24|2112.28
#2008-01-25|2104.84
#2008-01-28|2124.45
#2008-01-29|2139.15
#2008-01-30|2125.85
#2008-01-31|2123.80
#2008-02-01|2148.23
#2008-02-04|2156.42
#2008-02-05|2061.55
#2008-02-06|2075.13
#2008-02-07|2015.52
#2008-02-08|2002.59
#2008-02-11|1985.99
#2008-02-12|2063.92
#2008-02-13|2076.10
#2008-02-14|2091.28
#2008-02-15|2061.34
#2008-02-18| .
#2008-02-19|2101.94
#2008-02-20|2068.49
#2008-02-21|2090.25
#2008-02-22|2063.13
#2008-02-25|2095.15
#2008-02-26|2134.54
#2008-02-27|2170.78
#2008-02-28|2151.16
#2008-02-29|2120.69
#2008-03-03|2097.40
#2008-03-04|2067.01
#2008-03-05|2125.40
#2008-03-06|2096.23
#2008-03-07|2051.63
#2008-03-10|2028.76
#2008-03-11|2069.21
#2008-03-12|2091.27
#2008-03-13|2068.76
#2008-03-14|2051.17
#2008-03-17|1999.00
#2008-03-18|2060.82
#2008-03-19|2002.73
#2008-03-20|1940.55
#2008-03-21| .
#2008-03-24|1937.78
#2008-03-25|2037.50
#2008-03-26|2046.64
#2008-03-27|2073.94
#2008-03-28|2071.46
#2008-03-31|2078.27
#2008-04-01|2106.26
#2008-04-02|2150.08
#2008-04-03|2154.68
#2008-04-04|2186.98
#2008-04-07|2201.28
#2008-04-08|2205.00
#2008-04-09|2213.44
#2008-04-10|2207.76
#2008-04-11|2188.94
#2008-04-14|2163.81
#2008-04-15|2157.66
#2008-04-16|2214.62
#2008-04-17|2203.15
#2008-04-18|2229.04
#2008-04-21|2250.79
#2008-04-22|2248.82
#2008-04-23|2226.97
#2008-04-24|2215.50
#2008-04-25|2239.11
#2008-04-28|2233.25
#2008-04-29|2219.23
#2008-04-30|2220.93
#2008-05-01|2204.02
#2008-05-02|2235.08
#2008-05-05|2244.51
#2008-05-06|2239.53
#2008-05-07|2231.17
#2008-05-08|2202.51
#2008-05-09|2181.76
#2008-05-12|2193.28
#2008-05-13|2195.83
#2008-05-14|2226.04
#2008-05-15|2229.48
#2008-05-16|2252.43
#2008-05-19|2257.10
#2008-05-20|2242.90
#2008-05-21|2262.54
#2008-05-22|2271.02
#2008-05-23|2250.33
#2008-05-26| .
#2008-05-27|2235.12
#2008-05-28|2220.46
#2008-05-29|2207.67
#2008-05-30|2240.00
#2008-06-02|2207.14
#2008-06-03|2199.82
#2008-06-04|2174.37
#2008-06-05|2192.12
#2008-06-06|2166.86
#2008-06-09|2168.31
#2008-06-10|2106.81
#2008-06-11|2070.83
#2008-06-12|2067.90
#2008-06-13|2059.82
#2008-06-16|2065.27
#2008-06-17|2082.15
#2008-06-18|2049.61
#2008-06-19|2039.47
#2008-06-20|2026.22
#2008-06-23|2010.18
#2008-06-24|2014.52
#2008-06-25|2039.29
#2008-06-26|2020.93
#2008-06-27|2009.74
#2008-06-30|2024.56
#2008-07-01|1988.27
#2008-07-02|2014.59
#2008-07-03|2001.92
#2008-07-04| .
#2008-07-07|1982.35
#2008-07-08|1942.01
#2008-07-09|1979.22
#2008-07-10|1964.11
#2008-07-11|1927.85
#2008-07-14|1927.70
#2008-07-15|1884.83
#2008-07-16|1870.45
#2008-07-17|1908.66
#2008-07-18|1927.84
#2008-07-21|1936.45
#2008-07-22|1935.72
#2008-07-23|1958.22
#2008-07-24|1943.17
#2008-07-25|1945.77
#2008-07-28|1936.44
#2008-07-29|1912.16
#2008-07-30|1911.10
#2008-07-31|1912.13
#2008-08-01|1891.41
#2008-08-04|1874.47
#2008-08-05|1916.34
#2008-08-06|1926.89
#2008-08-07|1930.71
#2008-08-08|1876.43
#2008-08-11|1904.83
#2008-08-12|1878.17
#2008-08-13|1834.29
#2008-08-14|1841.70
#2008-08-15|1815.98
#2008-08-18|1822.69
#2008-08-19|1785.63
#2008-08-20|1782.59
#2008-08-21|1776.89
#2008-08-22|1786.37
#2008-08-25|1768.55
#2008-08-26|1755.63
#2008-08-27|1763.17
#2008-08-28|1805.43
#2008-08-29|1817.03
#2008-09-01| .
#2008-09-02|1808.64
#2008-09-03|1790.04
#2008-09-04|1731.05
#2008-09-05|1674.99
#2008-09-08|1720.39
#2008-09-09|1699.78
#2008-09-10|1678.98
#2008-09-11|1657.92
#2008-09-12|1718.67
#2008-09-15|1654.73
#2008-09-16|1596.47
#2008-09-17|1570.07
#2008-09-18|1570.67
#2008-09-19|1718.03
#2008-09-22|1725.31
#2008-09-23|1716.61
#2008-09-24|1701.11
#2008-09-25|1741.95
#2008-09-26|1710.43
#2008-09-29|1601.99
#2008-09-30|1535.72
#2008-10-01|1540.17
#2008-10-02|1490.83
#2008-10-03|1533.59
#2008-10-06|1367.93
#2008-10-07|1374.43
#2008-10-08|1285.49
#2008-10-09|1262.98
#2008-10-10|1148.45
#2008-10-13|1301.11
#2008-10-14|1360.12
#2008-10-15|1271.93
#2008-10-16|1163.06
#2008-10-17|1231.36
#2008-10-20|1250.50
#2008-10-21|1221.77
#2008-10-22|1147.28
#2008-10-23|1150.34
#2008-10-24|1067.07
#2008-10-27| 998.12
#2008-10-28| 970.54
#2008-10-29|1115.35
#2008-10-30|1135.94
#2008-10-31|1156.24
#2008-11-03|1170.81
#2008-11-04|1280.18
#2008-11-05|1268.07
#2008-11-06|1173.59
#2008-11-07|1193.58
#2008-11-10|1206.31
#2008-11-11|1102.21
#2008-11-12|1073.82
#2008-11-13|1090.04
#2008-11-14|1130.87
#2008-11-17|1082.30
#2008-11-18|1087.34
#2008-11-19|1054.35
#2008-11-20|1016.82
#2008-11-21| 980.95
#2008-11-24|1098.39
#2008-11-25|1103.78
#2008-11-26|1100.78
#2008-11-27| .
#2008-11-28|1084.40
#2008-12-01|1003.23
#2008-12-02|1034.96
#2008-12-03|1032.87
#2008-12-04|1023.59
#2008-12-05| 957.59
#2008-12-08|1064.56
#2008-12-09|1076.49
#2008-12-10|1095.87
#2008-12-11|1109.07
#2008-12-12|1089.84
#2008-12-15|1110.04
#2008-12-16|1135.31
#2008-12-17|1187.99
#2008-12-18|1213.37
#2008-12-19|1166.81
#2008-12-22|1139.18
#2008-12-23|1136.49
#2008-12-24|1140.12
#2008-12-25| .
#2008-12-26|1145.62
#2008-12-29|1161.53
#2008-12-30|1174.47
#2008-12-31|1154.21
#2009-01-01| .
#2009-01-02|1192.41
#2009-01-05|1186.77
#2009-01-06|1188.68
#2009-01-07|1201.67
#2009-01-08|1211.97
#2009-01-09|1162.97
#2009-01-12|1136.87
#2009-01-13|1096.68
#2009-01-14|1053.00
#2009-01-15|1023.91
#2009-01-16|1058.29
#2009-01-19| .
#2009-01-20| 993.12
#2009-01-21| 969.41
#2009-01-22| 961.13
#2009-01-23| 948.13
#2009-01-26|1004.22
#2009-01-27|1004.48
#2009-01-28|1039.90
#2009-01-29|1014.17
#2009-01-30| 980.04
#2009-02-02| 957.32
#2009-02-03| 982.42
#2009-02-04| 996.94
#2009-02-05| 992.30
#2009-02-06|1018.97
#2009-02-09|1050.89
#2009-02-10|1021.66
#2009-02-11| 999.73
#2009-02-12| 965.18
#2009-02-13| 984.45
#2009-02-16| .
#2009-02-17| 905.72
#2009-02-18| 895.87
#2009-02-19| 901.85
#2009-02-20| 839.13
#2009-02-23| 842.01
#2009-02-24| 848.10
#2009-02-25| 832.10
#2009-02-26| 863.63
#2009-02-27| 840.29
#2009-03-02| 776.65
#2009-03-03| 750.84
#2009-03-04| 767.50
#2009-03-05| 717.79
#2009-03-06| 683.93
#2009-03-09| 671.93
#2009-03-10| 731.87
#2009-03-11| 737.48
#2009-03-12| 763.47
#2009-03-13| 767.40
#2009-03-16| 789.75
#2009-03-17| 780.78
#2009-03-18| 809.29
#2009-03-19| 867.60
#2009-03-20| 870.88
#2009-03-23| 920.21
#2009-03-24| 916.63
#2009-03-25| 944.64
#2009-03-26| 960.04
#2009-03-27| 930.23
#2009-03-30| 859.08
#2009-03-31| 901.82
#2009-04-01| 906.82
#2009-04-02| 967.99
#2009-04-03| 964.79
#2009-04-06| 951.41
#2009-04-07| 936.50
#2009-04-08| 952.24
#2009-04-09| 970.95
#2009-04-10| .
#2009-04-13| 979.18
#2009-04-14| 993.72
#2009-04-15| 982.99
#2009-04-16| 999.36
#2009-04-17|1005.89
#2009-04-20| 954.34
#2009-04-21| 955.21
#2009-04-22| 978.57
#2009-04-23| 984.96
#2009-04-24|1029.71
#2009-04-27|1030.24
#2009-04-28|1011.88
#2009-04-29|1047.93
#2009-04-30|1061.79
#2009-05-01|1061.95
#2009-05-04|1102.24
#2009-05-05|1093.81
#2009-05-06|1109.36
#2009-05-07|1103.17
#2009-05-08|1145.69
#2009-05-11|1138.73
#2009-05-12|1155.78
#2009-05-13|1106.30
#2009-05-14|1092.92
#2009-05-15|1108.64
#2009-05-18|1145.90
#2009-05-19|1164.51
#2009-05-20|1201.99
#2009-05-21|1162.98
#2009-05-22|1190.45
#2009-05-25| .
#2009-05-26|1212.29
#2009-05-27|1207.42
#2009-05-28|1201.74
#2009-05-29|1201.16
#2009-06-01|1238.43
#2009-06-02|1247.55
#2009-06-03|1212.85
#2009-06-04|1216.83
#2009-06-05|1203.69
#2009-06-08|1173.87
#2009-06-09|1196.62
#2009-06-10|1209.28
#2009-06-11|1235.48
#2009-06-12|1215.95
#2009-06-15|1167.74
#2009-06-16|1162.46
#2009-06-17|1131.29
#2009-06-18|1152.78
#2009-06-19|1161.21
#2009-06-22|1117.58
#2009-06-23|1122.98
#2009-06-24|1158.44
#2009-06-25|1140.17
#2009-06-26|1147.47
#2009-06-29|1161.78
#2009-06-30|1153.95
#2009-07-01|1187.75
#2009-07-02|1148.16
#2009-07-03| .
#2009-07-06|1116.39
#2009-07-07|1105.75
#2009-07-08|1076.79
#2009-07-09|1096.30
#2009-07-10|1074.18
#2009-07-13|1097.06
#2009-07-14|1109.68
#2009-07-15|1162.19
#2009-07-16|1173.00
#2009-07-17|1174.34
#2009-07-20|1197.32
#2009-07-21|1218.22
#2009-07-22|1221.98
#2009-07-23|1244.74
#2009-07-24|1233.30
#2009-07-27|1249.67
#2009-07-28|1221.76
#2009-07-29|1226.95
#2009-07-30|1262.68
#2009-07-31|1249.85
#2009-08-03|1292.10
#2009-08-04|1293.73
#2009-08-05|1290.63
#2009-08-06|1297.16
#2009-08-07|1300.85
#2009-08-10|1307.55
#2009-08-11|1285.18
#2009-08-12|1309.21
#2009-08-13|1332.92
#2009-08-14|1309.21
#2009-08-17|1259.00
#2009-08-18|1279.47
#2009-08-19|1284.70
#2009-08-20|1303.25
#2009-08-21|1341.13
#2009-08-24|1369.46
#2009-08-25|1379.22
#2009-08-26|1372.64
#2009-08-27|1366.88
#2009-08-28|1391.11
#2009-08-31|1374.85
#2009-09-01|1340.61
#2009-09-02|1326.69
#2009-09-03|1338.37
#2009-09-04|1352.49
#2009-09-07| .
#2009-09-08|1398.92
#2009-09-09|1423.13
#2009-09-10|1423.78
#2009-09-11|1441.88
#2009-09-14|1444.67
#2009-09-15|1447.59
#2009-09-16|1478.00
#2009-09-17|1492.68
#2009-09-18|1482.78
#2009-09-21|1454.29
#2009-09-22|1466.60
#2009-09-23|1477.09
#2009-09-24|1451.88
#2009-09-25|1461.81
#2009-09-28|1476.82
#2009-09-29|1474.36
#2009-09-30|1475.88
#2009-10-01|1443.41
#2009-10-02|1421.98
#2009-10-05|1435.30
#2009-10-06|1487.54
#2009-10-07|1477.62
#2009-10-08|1500.64
#2009-10-09|1507.10
#2009-10-12|1534.65
#2009-10-13|1522.33
#2009-10-14|1557.51
#2009-10-15|1560.80
#2009-10-16|1543.32
#2009-10-19|1570.48
#2009-10-20|1558.65
#2009-10-21|1561.39
#2009-10-22|1539.65
#2009-10-23|1514.11
#2009-10-26|1480.17
#2009-10-27|1457.77
#2009-10-28|1418.79
#2009-10-29|1451.20
#2009-10-30|1398.64
#2009-11-02|1423.89
#2009-11-03|1387.76
#2009-11-04|1430.07
#2009-11-05|1448.87
#2009-11-06|1443.77
#2009-11-09|1491.40
#2009-11-10|1483.78
#2009-11-11|1500.39
#2009-11-12|1485.76
#2009-11-13|1490.47
#2009-11-16|1521.23
#2009-11-17|1492.18
#2009-11-18|1502.00
#2009-11-19|1458.42
#2009-11-20|1436.55
#2009-11-23|1481.75
#2009-11-24|1460.88
#2009-11-25|1473.62
#2009-11-26| .
#2009-11-27|1429.88
#2009-11-30|1415.54
#2009-12-01|1464.19
#2009-12-02|1463.94
#2009-12-03|1465.71
#2009-12-04|1466.91
#2009-12-07|1452.74
#2009-12-08|1419.19
#2009-12-09|1409.56
#2009-12-10|1416.87
#2009-12-11|1408.50
#2009-12-14|1425.86
#2009-12-15|1414.60
#2009-12-16|1432.72
#2009-12-17|1397.53
#2009-12-18|1377.42
#2009-12-21|1397.58
#2009-12-22|1404.86
#2009-12-23|1422.50
#2009-12-24|1424.93
#2009-12-25| .
#2009-12-28|1439.61
#2009-12-29|1445.34
#2009-12-30|1427.30
#2009-12-31|1431.94
#2010-01-01| .
#2010-01-04|1459.34
#2010-01-05|1458.61
#2010-01-06|1461.80
#2010-01-07|1460.39
#2010-01-08|1466.11
#2010-01-11|1487.39
#2010-01-12|1472.89
#2010-01-13|1474.10
#2010-01-14|1479.49
#2010-01-15|1448.79
#2010-01-18| .
#2010-01-19|1453.06
#2010-01-20|1401.32
#2010-01-21|1380.97
#2010-01-22|1371.19
#2010-01-25|1359.08
#2010-01-26|1353.05
#2010-01-27|1325.83
#2010-01-28|1295.18
#2010-01-29|1309.06
#2010-02-01|1314.12
#2010-02-02|1344.98
#2010-02-03|1325.31
#2010-02-04|1268.08
#2010-02-05|1223.43
#2010-02-08|1235.48
#2010-02-09|1232.92
#2010-02-10|1254.17
#2010-02-11|1236.98
#2010-02-12|1236.14
#2010-02-15| .
#2010-02-16|1259.55
#2010-02-17|1275.05
#2010-02-18|1275.51
#2010-02-19|1269.10
#2010-02-22|1271.95
#2010-02-23|1239.96
#2010-02-24|1250.74
#2010-02-25|1211.44
#2010-02-26|1234.84
#2010-03-01|1233.84
#2010-03-02|1248.42
#2010-03-03|1279.32
#2010-03-04|1275.80
#2010-03-05|1301.53
#2010-03-08|1313.54
#2010-03-09|1304.93
#2010-03-10|1329.87
#2010-03-11|1324.81
#2010-03-12|1332.58
#2010-03-15|1310.68
#2010-03-16|1335.55
#2010-03-17|1349.56
#2010-03-18|1328.51
#2010-03-19|1315.40
#2010-03-22|1312.27
#2010-03-23|1321.34
#2010-03-24|1303.28
#2010-03-25|1315.32
#2010-03-26|1321.31
#2010-03-29|1330.75
#2010-03-30|1321.15
#2010-03-31|1324.13
#2010-04-01|1346.06
#2010-04-02| .
#2010-04-05|1342.98
#2010-04-06|1339.44
#2010-04-07|1321.32
#2010-04-08|1304.70
#2010-04-09|1329.30
#2010-04-12|1358.15
#2010-04-13|1348.01
#2010-04-14|1371.64
#2010-04-15|1369.65
#2010-04-16|1332.96
#2010-04-19|1318.35
#2010-04-20|1347.16
#2010-04-21|1327.27
#2010-04-22|1293.70
#2010-04-23|1304.82
#2010-04-26|1303.95
#2010-04-27|1260.32
#2010-04-28|1220.63
#2010-04-29|1234.07
#2010-04-30|1232.09
#2010-05-03|1224.02
#2010-05-04|1154.80
#2010-05-05|1128.65
#2010-05-06|1065.57
#2010-05-07|1026.79
#2010-05-10|1159.45
#2010-05-11|1143.54
#2010-05-12|1149.95
#2010-05-13|1131.52
#2010-05-14|1058.98
#2010-05-17|1054.44
#2010-05-18|1084.22
#2010-05-19|1042.41
#2010-05-20|1024.32
#2010-05-21|1055.94
#2010-05-24|1031.56
#2010-05-25| 985.36
#2010-05-26|1003.65
#2010-05-27|1055.02
#2010-05-28|1051.95
#2010-05-31| .
#2010-06-01|1037.04
#2010-06-02|1023.90
#2010-06-03|1041.13
#2010-06-04| 986.65
#2010-06-07| 972.28
#2010-06-08| 969.57
#2010-06-09| 997.06
#2010-06-10|1025.04
#2010-06-11|1039.11
#2010-06-14|1084.08
#2010-06-15|1108.84
#2010-06-16|1109.56
#2010-06-17|1113.65
#2010-06-18|1124.18
#2010-06-21|1133.83
#2010-06-22|1114.03
#2010-06-23|1097.24
#2010-06-24|1081.67
#2010-06-25|1079.71
#2010-06-28|1092.06
#2010-06-29|1029.95
#2010-06-30|1039.92
#2010-07-01|1036.95
#2010-07-02|1058.20
#2010-07-05| .
#2010-07-06|1075.91
#2010-07-07|1110.45
#2010-07-08|1128.25
#2010-07-09|1138.24
#2010-07-12|1136.97
#2010-07-13|1163.27
#2010-07-14|1166.68
#2010-07-15|1163.45
#2010-07-16|1149.12
#2010-07-19|1150.04
#2010-07-20|1133.91
#2010-07-21|1136.74
#2010-07-22|1176.71
#2010-07-23|1162.19
#2010-07-26|1184.83
#2010-07-27|1210.13
#2010-07-28|1209.40
#2010-07-29|1218.19
#2010-07-30|1209.53
#2010-08-02|1256.28
#2010-08-03|1258.61
#2010-08-04|1250.64
#2010-08-05|1240.11
#2010-08-06|1241.18
#2010-08-09|1252.18
#2010-08-10|1234.63
#2010-08-11|1178.24
#2010-08-12|1171.81
#2010-08-13|1161.16
#2010-08-16|1164.77
#2010-08-17|1181.94
#2010-08-18|1172.44
#2010-08-19|1148.94
#2010-08-20|1119.72
#2010-08-23|1125.73
#2010-08-24|1110.11
#2010-08-25|1092.80
#2010-08-26|1119.37
#2010-08-27|1122.55
#2010-08-30|1112.13
#2010-08-31|1116.61
#2010-09-01|1161.79
#2010-09-02|1164.37
#2010-09-03|1182.35
#2010-09-06| .
#2010-09-07|1155.56
#2010-09-08|1167.61
#2010-09-09|1181.28
#2010-09-10|1177.39
#2010-09-13|1198.42
#2010-09-14|1208.39
#2010-09-15|1204.49
#2010-09-16|1199.57
#2010-09-17|1184.18
#2010-09-20|1206.87
#2010-09-21|1209.52
#2010-09-22|1213.33
#2010-09-23|1201.51
#2010-09-24|1234.10
#2010-09-27|1232.85
#2010-09-28|1236.89
#2010-09-29|1232.53
#2010-09-30|1245.54
#2010-10-01|1249.29
#2010-10-04|1224.01
#2010-10-05|1262.58
#2010-10-06|1271.57
#2010-10-07|1284.82
#2010-10-08|1290.00
#2010-10-11|1291.12
#2010-10-12|1278.84
#2010-10-13|1314.72
#2010-10-14|1324.95
#2010-10-15|1315.41
#2010-10-18|1323.33
#2010-10-19|1303.85
#2010-10-20|1333.32
#2010-10-21|1347.93
#2010-10-22|1332.56
#2010-10-25|1331.56
#2010-10-26|1315.60
#2010-10-27|1298.38
#2010-10-28|1328.10
#2010-10-29|1324.81
#2010-11-01|1308.44
#2010-11-02|1336.57
#2010-11-03|1323.35
#2010-11-04|1360.41
#2010-11-05|1326.17
#2010-11-08|1316.01
#2010-11-09|1338.88
#2010-11-10|1289.91
#2010-11-11|1277.13
#2010-11-12|1275.59
#2010-11-15|1277.35
#2010-11-16|1248.52
#2010-11-17|1251.25
#2010-11-18|1272.22
#2010-11-19|1270.82
#2010-11-22|1248.96
#2010-11-23|1207.44
#2010-11-24|1199.80
#2010-11-25| .
#2010-11-26|1176.45
#2010-11-29|1134.86
#2010-11-30|1117.74
#2010-12-01|1149.56
#2010-12-02|1187.09
#2010-12-03|1209.46
#2010-12-06|1189.77
#2010-12-07|1207.62
#2010-12-08|1211.16
#2010-12-09|1214.81
#2010-12-10|1215.34
#2010-12-13|1241.21
#2010-12-14|1246.06
#2010-12-15|1223.07
#2010-12-16|1209.35
#2010-12-17|1187.81
#2010-12-20|1199.92
#2010-12-21|1225.24
#2010-12-22|1222.69
#2010-12-23|1222.12
#2010-12-24| .
#2010-12-27|1214.11
#2010-12-28|1209.47
#2010-12-29|1210.71
#2010-12-30|1205.93
#2010-12-31|1218.05
#2011-01-03|1223.56
#2011-01-04|1229.87
#2011-01-05|1215.98
#2011-01-06|1209.01
#2011-01-07|1196.73
#2011-01-10|1166.11
#2011-01-11|1176.95
#2011-01-12|1235.26
#2011-01-13|1274.01
#2011-01-14|1288.42
#2011-01-17| .
#2011-01-18|1293.14
#2011-01-19|1310.02
#2011-01-20|1309.88
#2011-01-21|1345.75
#2011-01-24|1361.25
#2011-01-25|1349.12
#2011-01-26|1350.27
#2011-01-27|1372.61
#2011-01-28|1342.51
#2011-01-31|1351.83
#2011-02-01|1394.98
#2011-02-02|1406.23
#2011-02-03|1373.36
#2011-02-04|1376.53
#2011-02-07|1384.27
#2011-02-08|1394.04
#2011-02-09|1393.96
#2011-02-10|1378.71
#2011-02-11|1380.13
#2011-02-14|1367.91
#2011-02-15|1385.60
#2011-02-16|1405.15
#2011-02-17|1412.28
#2011-02-18|1410.69
#2011-02-21| .
#2011-02-22|1349.06
#2011-02-23|1352.17
#2011-02-24|1357.60
#2011-02-25|1379.81
#2011-02-28|1396.17
#2011-03-01|1381.45
#2011-03-02|1386.84
#2011-03-03|1388.97
#2011-03-04|1393.88
#2011-03-07|1390.66
#2011-03-08|1395.45
#2011-03-09|1400.18
#2011-03-10|1365.70
#2011-03-11|1358.55
#2011-03-14|1363.76
#2011-03-15|1335.48
#2011-03-16|1297.38
#2011-03-17|1324.37
#2011-03-18|1335.81
#2011-03-21|1363.30
#2011-03-22|1371.00
#2011-03-23|1372.27
#2011-03-24|1402.69
#2011-03-25|1394.63
#2011-03-28|1393.19
#2011-03-29|1381.48
#2011-03-30|1397.70
#2011-03-31|1387.76
#2011-04-01|1397.78
#2011-04-04|1410.59
#2011-04-05|1412.88
#2011-04-06|1439.93
#2011-04-07|1429.74
#2011-04-08|1454.11
#2011-04-11|1454.74
#2011-04-12|1433.74
#2011-04-13|1440.32
#2011-04-14|1420.69
#2011-04-15|1414.39
#2011-04-18|1354.34
#2011-04-19|1366.61
#2011-04-20|1404.84
#2011-04-21|1432.37
#2011-04-22| .
#2011-04-25|1431.34
#2011-04-26|1444.43
#2011-04-27|1466.47
#2011-04-28|1496.31
#2011-04-29|1501.78
#2011-05-02|1506.45
#2011-05-03|1493.67
#2011-05-04|1468.94
#2011-05-05|1429.86
#2011-05-06|1432.43
#2011-05-09|1388.81
#2011-05-10|1417.63
#2011-05-11|1413.37
#2011-05-12|1386.69
#2011-05-13|1389.32
#2011-05-16|1387.79
#2011-05-17|1363.07
#2011-05-18|1375.67
#2011-05-19|1385.03
#2011-05-20|1357.35
#2011-05-23|1319.54
#2011-05-24|1330.66
#2011-05-25|1342.23
#2011-05-26|1335.86
#2011-05-27|1362.56
#2011-05-30| .
#2011-05-31|1393.24
#2011-06-01|1383.05
#2011-06-02|1374.48
#2011-06-03|1392.21
#2011-06-06|1375.88
#2011-06-07|1388.39
#2011-06-08|1364.27
#2011-06-09|1363.72
#2011-06-10|1330.98
#2011-06-13|1329.75
#2011-06-14|1358.00
#2011-06-15|1311.45
#2011-06-16|1295.53
#2011-06-17|1326.46
#2011-06-20|1303.72
#2011-06-21|1336.49
#2011-06-22|1336.64
#2011-06-23|1276.79
#2011-06-24|1257.60
#2011-06-27|1278.10
#2011-06-28|1297.04
#2011-06-29|1328.17
#2011-06-30|1358.88
#2011-07-01|1378.66
#2011-07-04| .
#2011-07-05|1357.95
#2011-07-06|1313.15
#2011-07-07|1314.14
#2011-07-08|1259.72
#2011-07-11|1185.63
#2011-07-12|1197.41
#2011-07-13|1234.29
#2011-07-14|1221.49
#2011-07-15|1205.56
#2011-07-18|1162.64
#2011-07-19|1198.84
#2011-07-20|1237.69
#2011-07-21|1299.46
#2011-07-22|1294.56
#2011-07-25|1259.11
#2011-07-26|1276.43
#2011-07-27|1230.37
#2011-07-28|1228.15
#2011-07-29|1225.72
#2011-08-01|1166.61
#2011-08-02|1144.63
#2011-08-03|1130.02
#2011-08-04|1062.46
#2011-08-05|1055.49
#2011-08-08|1036.08
#2011-08-09|1038.81
#2011-08-10| 967.16
#2011-08-11|1012.22
#2011-08-12|1046.85
#2011-08-15|1063.78
#2011-08-16|1051.11
#2011-08-17|1068.94
#2011-08-18| 996.25
#2011-08-19| 975.55
#2011-08-22| 993.87
#2011-08-23| 987.00
#2011-08-24|1003.59
#2011-08-25| 995.06
#2011-08-26| 985.84
#2011-08-29|1021.65
#2011-08-30|1011.57
#2011-08-31|1038.98
#2011-09-01|1037.64
#2011-09-02| 994.12
#2011-09-05| .
#2011-09-06| 914.69
#2011-09-07| 954.06
#2011-09-08| 959.27
#2011-09-09| 892.98
#2011-09-12| 848.84
#2011-09-13| 870.32
#2011-09-14| 890.13
#2011-09-15| 935.55
#2011-09-16| 921.13
#2011-09-19| 883.92
#2011-09-20| 906.46
#2011-09-21| 889.34
#2011-09-22| 832.64
#2011-09-23| 850.09
#2011-09-26| 875.19
#2011-09-27| 934.01
#2011-09-28| 926.37
#2011-09-29| 952.64
#2011-09-30| 924.59
#2011-10-03| 902.56
#2011-10-04| 885.25
#2011-10-05| 924.05
#2011-10-06| 959.97
#2011-10-07| 988.26
#2011-10-10|1037.08
#2011-10-11|1029.84
#2011-10-12|1073.42
#2011-10-13|1026.55
#2011-10-14|1068.24
#2011-10-17|1037.34
#2011-10-18|1032.94
#2011-10-19|1068.28
#2011-10-20|1024.73
#2011-10-21|1067.07
#2011-10-24|1069.89
#2011-10-25|1059.33
#2011-10-26|1056.26
#2011-10-27|1141.45
#2011-10-28|1122.91
#2011-10-31|1067.25
#2011-11-01| 974.78
#2011-11-02|1007.77
#2011-11-03|1026.70
#2011-11-04|1003.04
#2011-11-07|1015.82
#2011-11-08|1030.46
#2011-11-09| 976.66
#2011-11-10| 982.60
#2011-11-11|1028.44
#2011-11-14|1001.28
#2011-11-15| 984.05
#2011-11-16| 994.45
#2011-11-17| 980.18
#2011-11-18| 985.53
#2011-11-21| 941.04
#2011-11-22| 927.32
#2011-11-23| 896.08
#2011-11-24| .
#2011-11-25| 891.89
#2011-11-28| 939.41
#2011-11-29| 939.55
#2011-11-30| 987.87
#2011-12-01| 987.69
#2011-12-02| 997.62
#2011-12-05|1026.22
#2011-12-06|1017.90
#2011-12-07|1004.54
#2011-12-08| 958.98
#2011-12-09| 995.65
#2011-12-12| 951.35
#2011-12-13| 937.75
#2011-12-14| 902.23
#2011-12-15| 917.45
#2011-12-16| 908.98
#2011-12-19| 907.14
#2011-12-20| 935.39
#2011-12-21| 923.25
#2011-12-22| 936.51
#2011-12-23| 937.56
#2011-12-26| .
#2011-12-27| 930.85
#2011-12-28| 915.65
#2011-12-29| 921.90
#2011-12-30| 939.19
#2012-01-02| .
#2012-01-03| 972.10
#2012-01-04| 940.44
#2012-01-05| 896.88
#2012-01-06| 882.10
#2012-01-09| 871.37
#2012-01-10| 901.13
#2012-01-11| 895.41
#2012-01-12| 918.51
#2012-01-13| 900.18
#2012-01-16| .
#2012-01-17| 923.66
#2012-01-18| 924.50
#2012-01-19| 952.20
#2012-01-20| 950.38
#2012-01-23| 974.87
#2012-01-24| 972.16
#2012-01-25| 957.97
#2012-01-26| 985.61
#2012-01-27| 973.10
#2012-01-30| 964.75
#2012-01-31| 971.23
#2012-02-01| 999.15
#2012-02-02| 994.53
#2012-02-03| 997.55
#2012-02-06| 992.94
#2012-02-07|1014.33
#2012-02-08|1029.49
#2012-02-09|1032.15
#2012-02-10|1007.88
#2012-02-13|1013.48
#2012-02-14|1011.03
#2012-02-15|1005.82
#2012-02-16| 993.42
#2012-02-17|1007.72
#2012-02-20| .
#2012-02-21|1018.74
#2012-02-22|1010.34
#2012-02-23|1006.32
#2012-02-24|1032.07
#2012-02-27|1022.16
#2012-02-28|1022.70
#2012-02-29|1015.63
#2012-03-01|1038.69
#2012-03-02|1028.85
#2012-03-05|1027.58
#2012-03-06| 991.70
#2012-03-07| 999.37
#2012-03-08|1019.12
#2012-03-09| 997.40
#2012-03-12|1000.48
#2012-03-13|1016.66
#2012-03-14|1011.95
#2012-03-15|1027.16
#2012-03-16|1044.86
#2012-03-19|1053.78
#2012-03-20|1044.03
#2012-03-21|1026.06
#2012-03-22|1011.47
#2012-03-23|1014.26
#2012-03-26|1028.17
#2012-03-27|1016.51
#2012-03-28|1013.16
#2012-03-29| 982.59
#2012-03-30| 989.14
#2012-04-02| 986.20
#2012-04-03| 968.07
#2012-04-04| 932.29
#2012-04-05| 927.20
#2012-04-06| .
#2012-04-09| 927.73
#2012-04-10| 882.37
#2012-04-11| 898.11
#2012-04-12| 908.96
#2012-04-13| 873.74
#2012-04-16| 879.73
#2012-04-17| 917.04
#2012-04-18| 895.74
#2012-04-19| 877.18
#2012-04-20| 892.03
#2012-04-23| 855.48
#2012-04-24| 880.86
#2012-04-25| 904.72
#2012-04-26| 904.52
#2012-04-27| 923.44
#2012-04-30| 909.00
#2012-05-01| 908.28
#2012-05-02| 879.55
#2012-05-03| 874.24
#2012-05-04| 856.95
#2012-05-07| 873.73
#2012-05-08| 854.09
#2012-05-09| 841.50
#2012-05-10| 857.78
#2012-05-11| 859.99
#2012-05-14| 826.65
#2012-05-15| 801.87
#2012-05-16| 798.45
#2012-05-17| 785.47
#2012-05-18| 784.97
#2012-05-21| 791.19
#2012-05-22| 818.17
#2012-05-23| 776.17
#2012-05-24| 786.87
#2012-05-25| 785.28
#2012-05-28| .
#2012-05-29| 779.92
#2012-05-30| 758.70
#2012-05-31| 759.53
#2012-06-01| 753.00
#2012-06-04| 770.96
#2012-06-05| 773.87
#2012-06-06| 803.82
#2012-06-07| 813.33
#2012-06-08| 802.40
#2012-06-11| 783.19
#2012-06-12| 776.05
#2012-06-13| 779.56
#2012-06-14| 792.30
#2012-06-15| 812.03
#2012-06-18| 789.96
#2012-06-19| 825.38
#2012-06-20| 841.09
#2012-06-21| 834.13
#2012-06-22| 821.85
#2012-06-25| 785.97
#2012-06-26| 780.35
#2012-06-27| 801.42
#2012-06-28| 806.85
#2012-06-29| 878.41
#2012-07-02| 874.61
#2012-07-03| 892.56
#2012-07-04| .
#2012-07-05| 848.86
#2012-07-06| 821.75
#2012-07-09| 828.37
#2012-07-10| 827.17
#2012-07-11| 829.22
#2012-07-12| 807.87
#2012-07-13| 819.03
#2012-07-16| 813.83
#2012-07-17| 803.97
#2012-07-18| 813.84
#2012-07-19| 813.68
#2012-07-20| 772.56
#2012-07-23| 745.58
#2012-07-24| 724.13
#2012-07-25| 734.11
#2012-07-26| 789.03
#2012-07-27| 818.16
#2012-07-30| 829.78
#2012-07-31| 830.39
#2012-08-01| 829.77
#2012-08-02| 785.22
#2012-08-03| 849.96
#2012-08-06| 866.97
#2012-08-07| 889.29
#2012-08-08| 888.24
#2012-08-09| 881.91
#2012-08-10| 875.72
#2012-08-13| 877.19
#2012-08-14| 883.15
#2012-08-15| 880.32
#2012-08-16| 899.97
#2012-08-17| 902.93
#2012-08-20| 898.79
#2012-08-21| 928.04
#2012-08-22| 914.95
#2012-08-23| 909.26
#2012-08-24| 900.27
#2012-08-27| 908.68
#2012-08-28| 910.04
#2012-08-29| 904.97
#2012-08-30| 893.66
#2012-08-31| 922.10
#2012-09-03| .
#2012-09-04| 920.79
#2012-09-05| 916.19
#2012-09-06| 959.99
#2012-09-07| 994.93
#2012-09-10| 990.77
#2012-09-11|1003.42
#2012-09-12|1016.88
#2012-09-13|1009.83
#2012-09-14|1055.38
#2012-09-17|1044.95
#2012-09-18|1012.97
#2012-09-19|1015.94
#2012-09-20| 991.01
#2012-09-21|1005.58
#2012-09-24| 995.10
#2012-09-25|1002.87
#2012-09-26| 960.20
#2012-09-27| 963.75
#2012-09-28| 940.49
#2012-10-01| 967.17
#2012-10-02| 964.54
#2012-10-03| 963.16
#2012-10-04| 967.82
#2012-10-05| 995.73
#2012-10-08| 970.22
#2012-10-09| 962.37
#2012-10-10| 961.82
#2012-10-11| 973.28
#2012-10-12| 964.56
#2012-10-15| 967.28
#2012-10-16| 999.10
#2012-10-17|1020.86
#2012-10-18|1014.21
#2012-10-19| 989.37
#2012-10-22| 992.30
#2012-10-23| 967.29
#2012-10-24| 974.74
#2012-10-25| 961.99
#2012-10-26| 963.87
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 971.53
#2012-11-01| 983.98
#2012-11-02| 973.99
#2012-11-05| 956.61
#2012-11-06| 966.64
#2012-11-07| 941.91
#2012-11-08| 936.58
#2012-11-09| 936.21
#2012-11-12| 936.45
#2012-11-13| 951.43
#2012-11-14| 946.63
#2012-11-15| 946.15
#2012-11-16| 921.00
#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| 983.55
#2013-04-23|1003.77
#2013-04-24|1008.53
#2013-04-25|1011.59
#2013-04-26|1009.61
#2013-04-29|1038.21
#2013-04-30|1035.38
#2013-05-01|1036.09
#2013-05-02|1023.46
#2013-05-03|1039.24
#2013-05-06|1030.10
#2013-05-07|1045.54
#2013-05-08|1056.57
#2013-05-09|1042.60
#2013-05-10|1043.52
#2013-05-13|1037.51
#2013-05-14|1047.70
#2013-05-15|1045.46
#2013-05-16|1051.91
#2013-05-17|1047.85
#2013-05-20|1055.48
#2013-05-21|1051.48
#2013-05-22|1059.52
#2013-05-23|1031.20
#2013-05-24|1024.19
#2013-05-27|1039.56
#2013-05-28|1055.45
#2013-05-29|1047.39
#2013-05-30|1056.59
#2013-05-31|1037.28
#2013-06-03|1033.73
#2013-06-04|1040.35
#2013-06-05|1029.34
#2013-06-06|1013.00
#2013-06-07|1025.79
#2013-06-10|1015.87
#2013-06-11|1005.26
#2013-06-12| 995.27
#2013-06-13| 997.14
#2013-06-14|1003.45
#2013-06-17|1001.49
#2013-06-18|1002.40
#2013-06-19| 992.26
#2013-06-20| 945.36
#2013-06-21| 926.51
#2013-06-24| 922.63
#2013-06-25| 917.74
#2013-06-26| 931.95
#2013-06-27| 936.14
#2013-06-28| 925.34
#2013-07-01| 941.31
#2013-07-02| 934.74
#2013-07-03| 925.34
#2013-07-04| 950.78
#2013-07-05| 925.80
#2013-07-08| 942.50
#2013-07-09| 938.78
#2013-07-10| 933.94
#2013-07-11| 948.60
#2013-07-12| 933.90
#2013-07-15| 943.05
#2013-07-16| 945.11
#2013-07-17| 952.73
#2013-07-18| 972.07
#2013-07-19| 980.94
#2013-07-22| 991.78
#2013-07-23| 996.42
#2013-07-24|1011.46
#2013-07-25|1010.47
#2013-07-26|1012.42
#2013-07-29|1001.81
#2013-07-30|1019.84
#2013-07-31|1018.55
#2013-08-01|1036.27
#2013-08-02|1038.58
#2013-08-05|1030.77
#2013-08-06|1030.63
#2013-08-07|1042.91
#2013-08-08|1066.60
#2013-08-09|1064.85
#2013-08-12|1062.31
#2013-08-13|1062.86
#2013-08-14|1068.85
#2013-08-15|1067.64
#2013-08-16|1089.49
#2013-08-19|1064.57
#2013-08-20|1056.90
#2013-08-21|1043.77
#2013-08-22|1066.33
#2013-08-23|1077.89
#2013-08-26|1055.93
#2013-08-27|1033.96
#2013-08-28|1041.88
#2013-08-29|1040.54
#2013-08-30|1026.60
#2013-09-02|1046.08
#2013-09-03|1039.18
#2013-09-04|1030.32
#2013-09-05|1032.65
#2013-09-06|1048.80
#2013-09-09|1064.65
#2013-09-10|1072.18
#2013-09-11|1087.31
#2013-09-12|1084.94
#2013-09-13|1083.59
#2013-09-16|1101.21
#2013-09-17|1101.76
#2013-09-18|1104.55
#2013-09-19|1137.91
#2013-09-20|1128.83
#2013-09-23|1127.24
#2013-09-24|1135.64
#2013-09-25|1136.84
#2013-09-26|1122.43
#2013-09-27|1113.94
#2013-09-30|1102.22
#2013-10-01|1134.50
#2013-10-02|1146.28
#2013-10-03|1142.32
#2013-10-04|1154.22
#2013-10-07|1157.19
#2013-10-08|1155.13
#2013-10-09|1161.04
#2013-10-10|1180.60
#2013-10-11|1186.58
#2013-10-14|1189.66
#2013-10-15|1188.07
#2013-10-16|1206.44
#2013-10-17|1216.55
#2013-10-18|1225.01
#2013-10-21|1220.95
#2013-10-22|1235.50
#2013-10-23|1212.43
#2013-10-24|1228.75
#2013-10-25|1213.09
#2013-10-28|1209.88
#2013-10-29|1234.05
#2013-10-30|1231.65
#2013-10-31|1227.41
#2013-11-01|1210.58
#2013-11-04|1221.72
#2013-11-05|1202.96
#2013-11-06|1218.48
#2013-11-07|1177.43
#2013-11-08|1180.00
#2013-11-11|1194.72
#2013-11-12|1189.21
#2013-11-13|1171.55
#2013-11-14|1180.92
#2013-11-15|1176.75
#2013-11-18|1206.95
#2013-11-19|1184.86
#2013-11-20|1176.58
#2013-11-21|1183.79
#2013-11-22|1186.19
#2013-11-25|1182.45
#2013-11-26|1185.89
#2013-11-27|1195.33
#2013-11-28|1208.66
#2013-11-29|1206.55
#2013-12-02|1182.67
#2013-12-03|1162.37
#2013-12-04|1156.99
#2013-12-05|1143.84
#2013-12-06|1154.31
#2013-12-09|1165.65
#2013-12-10|1165.55
#2013-12-11|1149.91
#2013-12-12|1136.48
#2013-12-13|1136.61
#2013-12-16|1167.14
#2013-12-17|1144.26
#2013-12-18|1157.66
#2013-12-19|1170.56
#2013-12-20|1177.94
#2013-12-23|1189.84
#2013-12-24|1186.41
#2013-12-25|1186.41
#2013-12-26|1188.62
#2013-12-27|1213.03
#2013-12-30|1216.70
#2013-12-31|1213.62
#2014-01-01|1213.62
#2014-01-02|1199.98
#2014-01-03|1208.59
#2014-01-06|1219.43
#2014-01-07|1231.86
#2014-01-08|1231.98
#2014-01-09|1233.15
#2014-01-10|1245.06
#2014-01-13|1247.85
#2014-01-14|1250.73
#2014-01-15|1260.98
#2014-01-16|1251.17
#2014-01-17|1252.94
#2014-01-20|1257.84
#2014-01-21|1257.51
#2014-01-22|1260.12
#2014-01-23|1262.93
#2014-01-24|1232.01
#2014-01-27|1231.71
#2014-01-28|1238.82
#2014-01-29|1227.74
#2014-01-30|1226.37
#2014-01-31|1219.98
#2014-02-03|1193.15
#2014-02-04|1198.13
#2014-02-05|1200.51
#2014-02-06|1232.81
#2014-02-07|1247.66
#2014-02-10|1248.16
#2014-02-11|1261.66
#2014-02-12|1269.99
#2014-02-13|1275.06
#2014-02-14|1296.14
#2014-02-17|1299.45
#2014-02-18|1306.54
#2014-02-19|1304.25
#2014-02-20|1303.36
#2014-02-21|1301.03
#2014-02-24|1305.68
#2014-02-25|1304.39
#2014-02-26|1289.75
#2014-02-27|1283.43
#2014-02-28|1302.06
#2014-03-03|1256.60
#2014-03-04|1297.57
#2014-03-05|1313.81
#2014-03-06|1328.93
#2014-03-07|1317.31
#2014-03-10|1328.54
#2014-03-11|1334.29
#2014-03-12|1335.55
#2014-03-13|1327.01
#2014-03-14|1314.18
#2014-03-17|1341.77
#2014-03-18|1355.81
#2014-03-19|1353.26
#2014-03-20|1344.32
#2014-03-21|1345.87
#2014-03-24|1321.75
#2014-03-25|1333.47
#2014-03-26|1350.95
#2014-03-27|1349.13
#2014-03-28|1374.37
#2014-03-31|1385.70
#2014-04-01|1398.38
#2014-04-02|1381.66
#2014-04-03|1395.34
#2014-04-04|1404.06
#2014-04-07|1398.84
#2014-04-08|1387.00
#2014-04-09|1393.37
#2014-04-10|1383.05
#2014-04-11|1369.86
#2014-04-14|1374.76
#2014-04-15|1346.39
#2014-04-16|1387.32
#2014-04-17|1394.92
#2014-04-18|1392.86
#2014-04-21|1391.74
#2014-04-22|1413.00
#2014-04-23|1400.55
#2014-04-24|1409.42
#2014-04-25|1386.05
#2014-04-28|1391.50
#2014-04-29|1420.27
#2014-04-30|1413.13
#2014-05-01|1413.13
#2014-05-02|1412.30
#2014-05-05|1405.75
#2014-05-06|1404.64
#2014-05-07|1391.42
#2014-05-08|1416.99
#2014-05-09|1391.00
#2014-05-12|1397.54
#2014-05-13|1374.94
#2014-05-14|1375.27
#2014-05-15|1329.51
#2014-05-16|1342.71
#2014-05-19|1336.21
#2014-05-20|1336.09
#2014-05-21|1348.81
#2014-05-22|1334.74
#2014-05-23|1353.44
#2014-05-26|1401.01
#2014-05-27|1390.69
#2014-05-28|1400.53
#2014-05-29|1398.54
#2014-05-30|1404.55
#2014-06-02|1411.65
#2014-06-03|1406.68
#2014-06-04|1404.93
#2014-06-05|1426.96
#2014-06-06|1450.24
#2014-06-09|1455.37
#2014-06-10|1456.99
#2014-06-11|1439.57
#2014-06-12|1439.49
#2014-06-13|1438.79
#2014-06-16|1432.35
#2014-06-17|1429.85
#2014-06-18|1435.75
#2014-06-19|1457.47
#2014-06-20|1437.22
#2014-06-23|1424.91
#2014-06-24|1422.82
#2014-06-25|1414.36
#2014-06-26|1405.18
#2014-06-27|1405.67
#2014-06-30|1411.80
#2014-07-01|1426.09
#2014-07-02|1429.13
#2014-07-03|1437.92
#2014-07-04|1415.31
#2014-07-07|1399.39
#2014-07-08|1367.22
#2014-07-09|1380.21
#2014-07-10|1352.69
#2014-07-11|1360.13
#2014-07-14|1371.45
#2014-07-15|1345.27
#2014-07-16|1382.71
#2014-07-17|1350.05
#2014-07-18|1359.03
#2014-07-21|1340.77
#2014-07-22|1365.43
#2014-07-23|1364.18
#2014-07-24|1387.85
#2014-07-25|1371.45
#2014-07-28|1367.14
#2014-07-29|1374.80
#2014-07-30|1356.70
#2014-07-31|1337.82
#2014-08-01|1329.70
#2014-08-04|1332.79
#2014-08-05|1307.74
#2014-08-06|1274.64
#2014-08-07|1252.38
#2014-08-08|1262.56
#2014-08-11|1275.95
#2014-08-12|1267.31
#2014-08-13|1279.45
#2014-08-14|1276.35
#2014-08-15|1276.58
#2014-08-18|1282.67
#2014-08-19|1278.31
#2014-08-20|1273.84
#2014-08-21|1298.78
#2014-08-22|1284.67
#2014-08-25|1310.41
#2014-08-26|1326.48
#2014-08-27|1331.60
#2014-08-28|1304.50
#2014-08-29|1311.51
#2014-09-01|1301.51
#2014-09-02|1306.10
#2014-09-03|1332.09
#2014-09-04|1351.29
#2014-09-05|1345.77
#2014-09-08|1339.04
#2014-09-09|1328.95
#2014-09-10|1329.58
#2014-09-11|1329.95
#2014-09-12|1326.43
#2014-09-15|1314.55
#2014-09-16|1313.63
#2014-09-17|1334.99
#2014-09-18|1332.72
#2014-09-19|1314.47
#2014-09-22|1303.18
#2014-09-23|1286.86
#2014-09-24|1305.65
#2014-09-25|1285.40
#2014-09-26|1302.48
#2014-09-29|1285.43
#2014-09-30|1300.50
#2014-10-01|1284.17
#2014-10-02|1239.22
#2014-10-03|1243.66
#2014-10-06|1241.38
#2014-10-07|1225.90
#2014-10-08|1223.19
#2014-10-09|1210.79
#2014-10-10|1190.64
#2014-10-13|1190.09
#2014-10-14|1189.32
#2014-10-15|1146.29
#2014-10-16|1132.93
#2014-10-17|1167.48
#2014-10-20|1158.28
#2014-10-21|1183.47
#2014-10-22|1191.41
#2014-10-23|1201.06
#2014-10-24|1205.01
#2014-10-27|1186.90
#2014-10-28|1217.01
#2014-10-29|1196.63
#2014-10-30|1186.90
#2014-10-31|1216.00
#2014-11-03|1184.17
#2014-11-04|1165.25
#2014-11-05|1187.70
#2014-11-06|1174.25
#2014-11-07|1158.46
#2014-11-10|1174.54
#2014-11-11|1171.49
#2014-11-12|1140.44
#2014-11-13|1141.49
#2014-11-14|1152.59
#2014-11-17|1165.06
#2014-11-18|1179.27
#2014-11-19|1183.21
#2014-11-20|1172.70
#2014-11-21|1207.79
#2014-11-24|1206.19
#2014-11-25|1215.45
#2014-11-26|1214.82
#2014-11-27|1218.67
#2014-11-28|1211.58
#2014-12-01|1190.96
#2014-12-02|1187.38
#2014-12-03|1189.09
#2014-12-04|1169.45
#2014-12-05|1191.93
#2014-12-08|1181.22
#2014-12-09|1162.33
#2014-12-10|1154.09
#2014-12-11|1154.87
#2014-12-12|1123.57
#2014-12-15|1085.73
#2014-12-16|1128.14
#2014-12-17|1113.20
#2014-12-18|1134.31
#2014-12-19|1129.08
#2014-12-22|1132.42
#2014-12-23|1141.37
#2014-12-24|1142.58
#2014-12-25|1142.58
#2014-12-26|1140.80
#2014-12-29|1126.48
#2014-12-30|1116.05
#2014-12-31|1110.18
#2015-01-01|1110.18
#2015-01-02|1110.26
#2015-01-05|1041.98
#2015-01-06|1040.96
#2015-01-07|1029.24
#2015-01-08|1066.94
#2015-01-09|1034.69
#2015-01-12|1042.76
#2015-01-13|1061.01
#2015-01-14|1043.40
#2015-01-15|1052.18
#2015-01-16|1067.87
#2015-01-19|1087.44
#2015-01-20|1088.58
#2015-01-21|1107.18
#2015-01-22|1118.05
#2015-01-23|1104.62
#2015-01-26|1115.03
#2015-01-27|1126.68
#2015-01-28|1111.22
#2015-01-29|1115.28
#2015-01-30|1104.19
#2015-02-02|1107.57
#2015-02-03|1146.28
#2015-02-04|1133.48
#2015-02-05|1125.26
#2015-02-06|1111.64
#2015-02-09|1090.19
#2015-02-10|1108.10
#2015-02-11|1096.80
#2015-02-12|1123.32
#2015-02-13|1142.13
#2015-02-16|1138.40
#2015-02-17|1145.40
#2015-02-18|1162.18
#2015-02-19|1167.86
#2015-02-20|1166.17
#2015-02-23|1169.99
#2015-02-24|1179.68
#2015-02-25|1173.58
#2015-02-26|1170.46
#2015-02-27|1181.65
#2015-03-02|1176.36
#2015-03-03|1161.42
#2015-03-04|1153.75
#2015-03-05|1162.91
#2015-03-06|1144.21
#2015-03-09|1150.45
#2015-03-10|1120.86
#2015-03-11|1130.76
#2015-03-12|1130.85
#2015-03-13|1108.52
#2015-03-16|1124.43
#2015-03-17|1119.80
#2015-03-18|1115.63
#2015-03-19|1123.91
#2015-03-20|1165.35
#2015-03-23|1172.28
#2015-03-24|1183.78
#2015-03-25|1182.54
#2015-03-26|1164.68
#2015-03-27|1165.63
#2015-03-30|1172.47
#2015-03-31|1155.51
#2015-04-01|1168.89
#2015-04-02|1177.50
#2015-04-03|1188.91
#2015-04-06|1193.84
#2015-04-07|1198.00
#2015-04-08|1181.21
#2015-04-09|1178.62
#2015-04-10|1177.02
#2015-04-13|1177.76
#2015-04-14|1178.94
#2015-04-15|1183.58
#2015-04-16|1172.60
#2015-04-17|1152.56
#2015-04-20|1166.95
#2015-04-21|1158.52
#2015-04-22|1159.98
#2015-04-23|1165.65
#2015-04-24|1183.28
#2015-04-27|1202.65
#2015-04-28|1201.13
#2015-04-29|1195.22
#2015-04-30|1209.10
#2015-05-01|1210.93
#2015-05-04|1216.12
#2015-05-05|1181.58
#2015-05-06|1203.11
#2015-05-07|1200.12
#2015-05-08|1221.50
#2015-05-11|1212.70
#2015-05-12|1213.89
#2015-05-13|1230.86
#2015-05-14|1252.67
#2015-05-15|1253.87
#2015-05-18|1246.77
#2015-05-19|1249.85
#2015-05-20|1251.76
#2015-05-21|1251.74
#2015-05-22|1243.20
#2015-05-25|1211.53
#2015-05-26|1202.67
#2015-05-27|1229.44
#2015-05-28|1227.49
#2015-05-29|1219.15
#2015-06-01|1207.60
#2015-06-02|1242.21
#2015-06-03|1259.50
#2015-06-04|1247.32
#2015-06-05|1203.85
#2015-06-08|1203.38
#2015-06-09|1201.75
#2015-06-10|1240.90
#2015-06-11|1238.46
#2015-06-12|1224.54
#2015-06-15|1192.76
#2015-06-16|1191.76
#2015-06-17|1184.69
#2015-06-18|1219.32
#2015-06-19|1224.31
#2015-06-22|1278.95
#2015-06-23|1258.56
#2015-06-24|1251.69
#2015-06-25|1263.02
#2015-06-26|1265.00
#2015-06-29|1201.31
#2015-06-30|1193.71
#2015-07-01|1214.60
#2015-07-02|1198.97
#2015-07-03|1192.55
#2015-07-06|1137.94
#2015-07-07|1092.27
#2015-07-08|1135.96
#2015-07-09|1175.64
#2015-07-10|1227.25
#2015-07-13|1222.00
#2015-07-14|1216.60
#2015-07-15|1227.02
#2015-07-16|1241.11
#2015-07-17|1234.32
#2015-07-20|1247.34
#2015-07-21|1238.55
#2015-07-22|1231.10
#2015-07-23|1235.76
#2015-07-24|1230.38
#2015-07-27|1212.10
#2015-07-28|1232.02
#2015-07-29|1228.39
#2015-07-30|1220.22
#2015-07-31|1241.59
#2015-08-03|1240.07
#2015-08-04|1225.43
#2015-08-05|1238.97
#2015-08-06|1240.73
#2015-08-07|1239.68
#2015-08-10|1258.13
#2015-08-11|1252.48
#2015-08-12|1233.24
#2015-08-13|1243.88
#2015-08-14|1235.74
#2015-08-17|1240.46
#2015-08-18|1236.13
#2015-08-19|1213.68
#2015-08-20|1197.30
#2015-08-21|1175.61
#2015-08-24|1126.68
#2015-08-25|1178.47
#2015-08-26|1169.13
#2015-08-27|1189.45
#2015-08-28|1178.80
#2015-08-31|1176.35
#2015-09-01|1155.60
#2015-09-02|1163.26
#2015-09-03|1178.92
#2015-09-04|1143.91
#2015-09-07|1156.40
#2015-09-08|1173.08
#2015-09-09|1182.58
#2015-09-10|1176.24
#2015-09-11|1173.06
#2015-09-14|1162.37
#2015-09-15|1181.35
#2015-09-16|1193.37
#2015-09-17|1197.31
#2015-09-18|1172.16
#2015-09-21|1172.60
#2015-09-22|1128.68
#2015-09-23|1133.91
#2015-09-24|1123.37
#2015-09-25|1154.33
#2015-09-28|1129.07
#2015-09-29|1131.21
#2015-09-30|1159.03
#2015-10-01|1149.53
#2015-10-02|1168.29
#2015-10-05|1191.57
#2015-10-06|1209.29
#2015-10-07|1192.76
#2015-10-08|1202.02
#2015-10-09|1216.53
#2015-10-12|1210.36
#2015-10-13|1208.71
#2015-10-14|1203.32
#2015-10-15|1220.25
#2015-10-16|1226.72
#2015-10-19|1223.42
#2015-10-20|1220.51
#2015-10-21|1216.95
#2015-10-22|1222.91
#2015-10-23|1213.01
#2015-10-26|1210.56
#2015-10-27|1194.34
#2015-10-28|1215.39
#2015-10-29|1197.25
#2015-10-30|1204.86
#2015-11-02|1206.61
#2015-11-03|1196.14
#2015-11-04|1176.06
#2015-11-05|1170.47
#2015-11-06|1172.98
#2015-11-09|1150.60
#2015-11-10|1164.01
#2015-11-11|1163.67
#2015-11-12|1137.82
#2015-11-13|1134.89
#2015-11-16|1133.46
#2015-11-17|1153.08
#2015-11-18|1138.82
#2015-11-19|1152.91
#2015-11-20|1141.30
#2015-11-23|1144.10
#2015-11-24|1131.47
#2015-11-25|1147.99
#2015-11-26|1160.62
#2015-11-27|1158.78
#2015-11-30|1162.60
#2015-12-01|1159.09
#2015-12-02|1152.68
#2015-12-03|1152.95
#2015-12-04|1157.22
#2015-12-07|1154.66
#2015-12-08|1130.66
#2015-12-09|1139.42
#2015-12-10|1129.80
#2015-12-11|1115.61
#2015-12-14|1089.23
#2015-12-15|1119.87
#2015-12-16|1117.84
#2015-12-17|1123.37
#2015-12-18|1107.75
#2015-12-21|1106.71
#2015-12-22|1112.46
#2015-12-23|1122.27
#2015-12-24|1130.42
#2015-12-25|1130.42
#2015-12-28|1126.74
#2015-12-29|1136.91
#2015-12-30|1124.69
#2015-12-31|1119.49
#2016-01-01|1119.49
#2016-01-04|1079.40
#2016-01-05|1084.37
#2016-01-06|1059.56
#2016-01-07|1057.98
#2016-01-08|1052.08
#2016-01-11|1039.36
#2016-01-12|1044.54
#2016-01-13|1058.07
#2016-01-14|1042.01
#2016-01-15|1021.83
#2016-01-18| 990.27
#2016-01-19|1003.34
#2016-01-20| 956.34
#2016-01-21| 986.95
#2016-01-22|1006.25
#2016-01-25| 986.49
#2016-01-26| 998.94
#2016-01-27| 998.44
#2016-01-28| 971.48
#2016-01-29| 985.62
#2016-02-01| 979.66
#2016-02-02| 952.23
#2016-02-03| 940.45
#2016-02-04| 963.43
#2016-02-05| 938.45
#2016-02-08| 902.16
#2016-02-09| 887.58
#2016-02-10| 923.99
#2016-02-11| 882.67
#2016-02-12| 919.38
#2016-02-15| 937.38
#2016-02-16| 927.71
#2016-02-17| 946.72
#2016-02-18| 928.20
#2016-02-19| 916.65
#2016-02-22| 941.82
#2016-02-23| 923.30
#2016-02-24| 901.23
#2016-02-25| 923.87
#2016-02-26| 935.38
#2016-02-29| 935.45
#2016-03-01| 954.71
#2016-03-02| 963.39
#2016-03-03| 983.27
#2016-03-04| 985.29
#2016-03-07| 969.48
#2016-03-08| 976.48
#2016-03-09| 984.77
#2016-03-10| 993.90
#2016-03-11|1043.89
#2016-03-14|1031.75
#2016-03-15|1024.69
#2016-03-16|1017.63
#2016-03-17|1035.72
#2016-03-18|1029.26
#2016-03-21|1032.04
#2016-03-22|1029.40
#2016-03-23|1008.54
#2016-03-24| 993.23
#2016-03-25| 993.23
#2016-03-28| 997.81
#2016-03-29| 996.70
#2016-03-30|1020.42
#2016-03-31|1010.98
#2016-04-01| 985.98
#2016-04-04| 978.06
#2016-04-05| 950.57
#2016-04-06| 960.72
#2016-04-07| 938.95
#2016-04-08| 979.56
#2016-04-11| 990.52
#2016-04-12| 968.98
#2016-04-13| 999.88
#2016-04-14|1007.27
#2016-04-15|1005.86
#2016-04-18|1010.89
#2016-04-19|1018.66
#2016-04-20|1026.05
#2016-04-21|1026.47
#2016-04-22|1018.64
#2016-04-25|1005.82
#2016-04-26|1023.69
#2016-04-27|1025.70
#2016-04-28|1037.45
#2016-04-29|1029.50
#2016-05-02|1025.55
#2016-05-03|1004.25
#2016-05-04| 998.39
#2016-05-05| 994.79
#2016-05-06| 992.31
#2016-05-09| 984.98
#2016-05-10| 999.49
#2016-05-11| 987.64
#2016-05-12| 981.81
#2016-05-13| 974.51
#2016-05-16| 979.38
#2016-05-17| 969.25
#2016-05-18| 975.83
#2016-05-19| 960.56
#2016-05-20| 977.37
#2016-05-23| 965.28
#2016-05-24| 993.09
#2016-05-25|1005.56
#2016-05-26|1013.17
#2016-05-27|1005.95
#2016-05-30|1012.14
#2016-05-31| 996.59
#2016-06-01| 989.31
#2016-06-02| 983.94
#2016-06-03| 985.44
#2016-06-06| 994.95
#2016-06-07|1012.81
#2016-06-08|1013.76
#2016-06-09|1000.67
#2016-06-10| 964.92
#2016-06-13| 937.81
#2016-06-14| 910.87
#2016-06-15| 926.48
#2016-06-16| 911.20
#2016-06-17| 950.94
#2016-06-20| 984.58
#2016-06-21| 985.22
#2016-06-22| 979.79
#2016-06-23|1022.31
#2016-06-24| 868.02
#2016-06-27| 825.38
#2016-06-28| 859.62
#2016-06-29| 892.15
#2016-06-30| 905.95
#2016-07-01| 911.95
#2016-07-04| 898.11
#2016-07-05| 886.31
#2016-07-06| 862.62
#2016-07-07| 861.59
#2016-07-08| 891.07
#2016-07-11| 899.25
#2016-07-12| 927.59
#2016-07-13| 919.56
#2016-07-14| 934.44
#2016-07-15| 929.23
#2016-07-18| 928.32
#2016-07-19| 919.29
#2016-07-20| 921.09
#2016-07-21| 921.80
#2016-07-22| 919.61
#2016-07-25| 913.85
#2016-07-26| 911.48
#2016-07-27| 918.12
#2016-07-28| 908.38
#2016-07-29| 938.54
#2016-08-01| 919.62
#2016-08-02| 900.26
#2016-08-03| 895.05
#2016-08-04| 897.52
#2016-08-05| 913.22
#2016-08-08| 920.16
#2016-08-09| 924.03
#2016-08-10| 927.92
#2016-08-11| 941.54
#2016-08-12| 942.65
#2016-08-15| 944.21
#2016-08-16| 939.99
#2016-08-17| 926.15
#2016-08-18| 936.89
#2016-08-19| 914.76
#2016-08-22| 918.32
#2016-08-23| 940.63
#2016-08-24| 942.22
#2016-08-25| 935.82
#2016-08-26| 944.25
#2016-08-29| 924.35
#2016-08-30| 937.33
#2016-08-31| 941.56
#2016-09-01| 945.95
#2016-09-02| 959.76
#2016-09-05| 958.19
#2016-09-06| 956.66
#2016-09-07| 969.36
#2016-09-08| 979.97
#2016-09-09| 961.66
#2016-09-12| 944.02
#2016-09-13| 925.37
#2016-09-14| 924.41
#2016-09-15| 925.99
#2016-09-16| 897.50
#2016-09-19| 912.85
#2016-09-20| 901.42
#2016-09-21| 905.11
#2016-09-22| 929.29
#2016-09-23| 915.73
#2016-09-26| 905.43
#2016-09-27| 896.73
#2016-09-28| 899.41
#2016-09-29| 912.24
#2016-09-30| 913.59
#2016-10-03| 902.45
#2016-10-04| 897.22
#2016-10-05| 909.82
#2016-10-06| 908.34
#2016-10-07| 903.57
#2016-10-10| 913.92
#2016-10-11| 894.61
#2016-10-12| 889.78
#2016-10-13| 881.61
#2016-10-14| 896.54
#2016-10-17| 898.91
#2016-10-18| 919.00
#2016-10-19| 921.41
#2016-10-20| 924.86
#2016-10-21| 921.37
#2016-10-24| 929.49
#2016-10-25| 926.73
#2016-10-26| 933.45
#2016-10-27| 939.30
#2016-10-28| 931.02
#2016-10-31| 920.75
#2016-11-01| 916.98
#2016-11-02| 901.36
#2016-11-03| 898.19
#2016-11-04| 895.66
#2016-11-07| 909.30
#2016-11-08| 915.31
#2016-11-09| 900.91
#2016-11-10| 892.37
#2016-11-11| 887.21
#2016-11-14| 864.64
#2016-11-15| 864.96
#2016-11-16| 853.02
#2016-11-17| 853.73
#2016-11-18| 829.44
#2016-11-21| 836.50
#2016-11-22| 848.22
#2016-11-23| 840.10
#2016-11-24| 839.92
#2016-11-25| 845.91
#2016-11-28| 828.00
#2016-11-29| 849.69
#2016-11-30| 871.13
#2016-12-01| 883.00
#2016-12-02| 888.94
#2016-12-05| 884.74
#2016-12-06| 927.87
#2016-12-07| 952.65
#2016-12-08| 953.09
#2016-12-09| 941.08
#2016-12-12| 953.51
#2016-12-13| 982.52
#2016-12-14| 969.44
#2016-12-15| 966.89
#2016-12-16| 966.61
#2016-12-19| 966.58
#2016-12-20| 974.80
#2016-12-21| 978.70
#2016-12-22| 977.43
#2016-12-23| 990.67
#2016-12-26| 990.67
#2016-12-27| 992.55
#2016-12-28| 977.81
#2016-12-29| 986.56
#2016-12-30| 993.74
#2017-01-02|1007.60
#2017-01-03| 990.91
#2017-01-04|1003.16
#2017-01-05|1013.69
#2017-01-06|1010.97
#2017-01-09| 989.58
#2017-01-10| 993.89
#2017-01-11| 982.07
#2017-01-12| 991.53
#2017-01-13|1001.82
#2017-01-16| 988.11
#2017-01-17| 998.96
#2017-01-18|1000.21
#2017-01-19| 995.47
#2017-01-20|1003.11
#2017-01-23|1000.49
#2017-01-24|1003.05
#2017-01-25|1003.90
#2017-01-26| 986.08
#2017-01-27| 979.57
#2017-01-30| 949.69
#2017-01-31| 953.44
#2017-02-01| 953.72
#2017-02-02| 961.18
#2017-02-03| 975.06
#2017-02-06| 917.03
#2017-02-07| 909.40
#2017-02-08| 917.10
#2017-02-09| 922.69
#2017-02-10| 916.13
#2017-02-13| 920.62
#2017-02-14| 919.62
#2017-02-15| 914.65
#2017-02-16| 925.92
#2017-02-17| 917.79
#2017-02-20| 914.58
#2017-02-21| 910.80
#2017-02-22| 902.10
#2017-02-23| 905.51
#2017-02-24| 894.45
#2017-02-27| 911.26
#2017-02-28| 913.54
#2017-03-01| 928.93
#2017-03-02| 928.82
#2017-03-03| 942.97
#2017-03-06| 937.86
#2017-03-07| 936.60
#2017-03-08| 933.29
#2017-03-09| 942.41
#2017-03-10| 952.31
#2017-03-13| 956.40
#2017-03-14| 944.90
#2017-03-15| 954.01
#2017-03-16| 980.18
#2017-03-17| 982.31
#2017-03-20| 977.67
#2017-03-21| 983.92
#2017-03-22| 985.40
#2017-03-23| 994.03
#2017-03-24| 996.64
#2017-03-27|1001.69
#2017-03-28|1008.91
#2017-03-29| 994.67
#2017-03-30| 997.88
#2017-03-31|1000.76
#2017-04-03| 984.60
#2017-04-04| 985.62
#2017-04-05| 984.79
#2017-04-06| 985.59
#2017-04-07| 982.71
#2017-04-10| 975.81
#2017-04-11| 973.25
#2017-04-12| 966.46
#2017-04-13| 953.89
#2017-04-14| 953.89
#2017-04-17| 957.34
#2017-04-18| 942.08
#2017-04-19| 962.39
#2017-04-20| 966.45
#2017-04-21| 954.11
#2017-04-24|1024.31
#2017-04-25|1037.13
#2017-04-26|1027.48
#2017-04-27|1010.86
#2017-04-28|1011.87
#2017-05-01|1014.48
#2017-05-02|1021.82
#2017-05-03|1024.98
#2017-05-04|1047.80
#2017-05-05|1072.28
#2017-05-08|1065.78
#2017-05-09|1062.87
#2017-05-10|1065.87
#2017-05-11|1065.34
#2017-05-12|1074.96
#2017-05-15|1086.98
#2017-05-16|1105.32
#2017-05-17|1089.75
#2017-05-18|1087.68
#2017-05-19|1106.15
#2017-05-22|1112.11
#2017-05-23|1112.34
#2017-05-24|1103.55
#2017-05-25|1101.90
#2017-05-26|1089.28
#2017-05-29|1067.30
#2017-05-30|1066.99
#2017-05-31|1069.47
#2017-06-01|1074.84
#2017-06-02|1077.10
#2017-06-05|1065.25
#2017-06-06|1069.69
#2017-06-07|1068.78
#2017-06-08|1082.34
#2017-06-09|1081.17
#2017-06-12|1074.88
#2017-06-13|1083.13
#2017-06-14|1082.95
#2017-06-15|1064.72
#2017-06-16|1074.27
#2017-06-19|1074.20
#2017-06-20|1057.69
#2017-06-21|1075.69
#2017-06-22|1069.01
#2017-06-23|1068.71
#2017-06-26|1080.05
#2017-06-27|1082.04
#2017-06-28|1105.65
#2017-06-29|1096.11
#2017-06-30|1085.68
#2017-07-03|1103.63
#2017-07-04|1103.51
#2017-07-05|1094.09
#2017-07-06|1109.84
#2017-07-07|1104.10
#2017-07-10|1110.13
#2017-07-11|1106.09
#2017-07-12|1122.57
#2017-07-13|1127.93
#2017-07-14|1128.94
#2017-07-17|1130.49
#2017-07-18|1137.15
#2017-07-19|1135.41
#2017-07-20|1145.18
#2017-07-21|1136.94
#2017-07-24|1143.40
#2017-07-25|1153.83
#2017-07-26|1156.71
#2017-07-27|1161.57
#2017-07-28|1160.17
#2017-07-31|1168.93
#2017-08-01|1177.72
#2017-08-02|1183.52
#2017-08-03|1199.27
#2017-08-04|1192.30
#2017-08-07|1203.66
#2017-08-08|1196.78
#2017-08-09|1185.78
#2017-08-10|1177.83
#2017-08-11|1166.94
#2017-08-14|1181.16
#2017-08-15|1174.65
#2017-08-16|1187.60
#2017-08-17|1180.06
#2017-08-18|1183.85
#2017-08-21|1184.33
#2017-08-22|1174.32
#2017-08-23|1168.89
#2017-08-24|1174.08
#2017-08-25|1184.06
#2017-08-28|1192.92
#2017-08-29|1182.64
#2017-08-30|1173.29
#2017-08-31|1177.45
#2017-09-01|1183.46
#2017-09-04|1184.83
#2017-09-05|1183.03
#2017-09-06|1186.80
#2017-09-07|1193.33
#2017-09-08|1195.52
#2017-09-11|1209.84
#2017-09-12|1213.47
#2017-09-13|1210.20
#2017-09-14|1207.79
#2017-09-15|1215.40
#2017-09-18|1224.78
#2017-09-19|1229.46
#2017-09-20|1224.69
#2017-09-21|1224.40
#2017-09-22|1228.45
#2017-09-25|1211.76
#2017-09-26|1202.84
#2017-09-27|1208.42
#2017-09-28|1210.26
#2017-09-29|1219.79
#2017-10-02|1213.41
#2017-10-03|1213.31
#2017-10-04|1194.23
#2017-10-05|1199.09
#2017-10-06|1192.24
#2017-10-09|1196.00
#2017-10-10|1196.25
#2017-10-11|1210.39
#2017-10-12|1203.26
#2017-10-13|1204.94
#2017-10-16|1199.61
#2017-10-17|1192.48
#2017-10-18|1194.57
#2017-10-19|1195.58
#2017-10-20|1200.82
#2017-10-23|1199.90
#2017-10-24|1209.31
#2017-10-25|1206.45
#2017-10-26|1217.44
#2017-10-27|1194.41
#2017-10-30|1203.68
#2017-10-31|1203.91
#2017-11-01|1209.88
#2017-11-02|1222.21
#2017-11-03|1211.45
#2017-11-06|1209.33
#2017-11-07|1210.35
#2017-11-08|1210.13
#2017-11-09|1206.06
#2017-11-10|1209.92
#2017-11-13|1201.48
#2017-11-14|1201.73
#2017-11-15|1200.84
#2017-11-16|1198.22
#2017-11-17|1191.42
#2017-11-20|1191.24
#2017-11-21|1197.37
#2017-11-22|1206.10
#2017-11-23|1219.16
#2017-11-24|1229.34
#2017-11-27|1214.18
#2017-11-28|1215.73
#2017-11-29|1216.90
#2017-11-30|1225.85
#2017-12-01|1206.94
#2017-12-04|1219.35
#2017-12-05|1220.36
#2017-12-06|1210.46
#2017-12-07|1220.37
#2017-12-08|1233.56
#2017-12-11|1231.76
#2017-12-12|1228.11
#2017-12-13|1211.01
#2017-12-14|1199.35
#2017-12-15|1194.29
#2017-12-18|1212.78
#2017-12-19|1204.06
#2017-12-20|1199.54
#2017-12-21|1205.34
#2017-12-22|1201.06
#2017-12-25|1201.06
#2017-12-26|1204.21
#2017-12-27|1203.15
#2017-12-28|1202.91
#2017-12-29|1195.52
#2018-01-01|1195.52
#2018-01-02|1197.74
#2018-01-03|1197.33
#2018-01-04|1231.10
#2018-01-05|1237.03
#2018-01-08|1232.92
#2018-01-09|1234.39
#2018-01-10|1251.34
#2018-01-11|1266.61
#2018-01-12|1282.60
#2018-01-15|1301.07
#2018-01-16|1297.96
#2018-01-17|1300.29
#2018-01-18|1306.63
#2018-01-19|1308.33
#2018-01-22|1319.55
#2018-01-23|1320.34
#2018-01-24|1317.13
#2018-01-25|1336.67
#2018-01-26|1334.36
#2018-01-29|1322.21
#2018-01-30|1312.98
#2018-01-31|1320.96
#2018-02-01|1318.81
#2018-02-02|1296.42
#2018-02-05|1277.40
#2018-02-06|1246.81
#2018-02-07|1274.42
#2018-02-08|1247.30
#2018-02-09|1229.77
#2018-02-12|1241.84
#2018-02-13|1232.19
#2018-02-14|1258.60
#2018-02-15|1266.65
#2018-02-16|1278.48
#2018-02-19|1262.00
#2018-02-20|1260.66
#2018-02-21|1255.74
#2018-02-22|1248.43
#2018-02-23|1260.85
#2018-02-26|1262.32
#2018-02-27|1259.51
#2018-02-28|1250.40
#2018-03-01|1240.60
#2018-03-02|1228.37
#2018-03-05|1223.16
#2018-03-06|1250.57
#2018-03-07|1265.92
#2018-03-08|1275.08
#2018-03-09|1274.67
#2018-03-12|1275.66
#2018-03-13|1280.91
#2018-03-14|1262.55
#2018-03-15|1272.75
#2018-03-16|1280.81
#2018-03-19|1274.39
#2018-03-20|1276.29
#2018-03-21|1276.40
#2018-03-22|1259.20
#2018-03-23|1257.81
#2018-03-26|1252.62
#2018-03-27|1256.61
#2018-03-28|1262.84
#2018-03-29|1261.85
#2018-03-30|1261.85
#2018-04-02|1262.98
#2018-04-03|1259.13
#2018-04-04|1260.47
#2018-04-05|1281.24
#2018-04-06|1287.81
#2018-04-09|1301.65
#2018-04-10|1312.66
#2018-04-11|1308.78
#2018-04-12|1319.03
#2018-04-13|1320.59
#2018-04-16|1325.19
#2018-04-17|1337.74
#2018-04-18|1347.94
#2018-04-19|1350.76
#2018-04-20|1345.20
#2018-04-23|1351.87
#2018-04-24|1351.92
#2018-04-25|1335.89
#2018-04-26|1343.65
#2018-04-27|1334.19
#2018-04-30|1335.88
#2018-05-01|1325.65
#2018-05-02|1335.89
#2018-05-03|1326.89
#2018-05-04|1334.15
#2018-05-07|1343.85
#2018-05-08|1311.19
#2018-05-09|1320.68
#2018-05-10|1309.09
#2018-05-11|1321.81
#2018-05-14|1329.19
#2018-05-15|1322.89
#2018-05-16|1278.82
#2018-05-17|1279.56
#2018-05-18|1256.34
#2018-05-21|1244.60
#2018-05-22|1253.40
#2018-05-23|1229.44
#2018-05-24|1221.00
#2018-05-25|1188.38
#2018-05-28|1161.32
#2018-05-29|1123.94
#2018-05-30|1152.33
#2018-05-31|1154.16
#2018-06-01|1174.27
#2018-06-04|1175.83
#2018-06-05|1152.27
#2018-06-06|1164.82
#2018-06-07|1164.75
#2018-06-08|1137.31
#2018-06-11|1185.01
#2018-06-12|1184.22
#2018-06-13|1187.28
#2018-06-14|1186.79
#2018-06-15|1165.89
#2018-06-18|1164.16
#2018-06-19|1160.20
#2018-06-20|1167.01
#2018-06-21|1146.62
#2018-06-22|1165.43
#2018-06-25|1144.21
#2018-06-26|1142.82
#2018-06-27|1142.52
#2018-06-28|1140.32
#2018-06-29|1157.30
#2018-07-02|1140.84
#2018-07-03|1167.91
#2018-07-04|1164.79
#2018-07-05|1181.37
#2018-07-06|1187.93
#2018-07-09|1191.97
#2018-07-10|1184.69
#2018-07-11|1166.33
#2018-07-12|1163.28
#2018-07-13|1164.60
#2018-07-16|1164.62
#2018-07-17|1170.18
#2018-07-18|1165.47
#2018-07-19|1154.82
#2018-07-20|1162.47
#2018-07-23|1158.09
#2018-07-24|1174.41
#2018-07-25|1161.84
#2018-07-26|1170.20
#2018-07-27|1177.85
#2018-07-30|1184.79
#2018-07-31|1200.80
#2018-08-01|1172.66
#2018-08-02|1140.58
#2018-08-03|1147.34
#2018-08-06|1144.20
#2018-08-07|1163.55
#2018-08-08|1160.64
#2018-08-09|1148.23
#2018-08-10|1101.34
#2018-08-13|1091.19
#2018-08-14|1081.03
#2018-08-15|1075.33
#2018-08-16|1058.00
#2018-08-17|1054.91
#2018-08-20|1055.98
#2018-08-21|1082.07
#2018-08-22|1087.51
#2018-08-23|1079.54
#2018-08-24|1089.76
#2018-08-27|1094.57
#2018-08-28|1086.17
#2018-08-29|1087.78
#2018-08-30|1067.20
#2018-08-31|1053.16
#2018-09-03|1060.23
#2018-09-04|1066.25
#2018-09-05|1073.22
#2018-09-06|1073.21
#2018-09-07|1062.61
#2018-09-10|1091.74
#2018-09-11|1086.01
#2018-09-12|1089.77
#2018-09-13|1092.13
#2018-09-14|1092.12
#2018-09-17|1109.47
#2018-09-18|1112.59
#2018-09-19|1112.95
#2018-09-20|1128.00
#2018-09-21|1137.80
#2018-09-24|1132.40
#2018-09-25|1153.40
#2018-09-26|1143.81
#2018-09-27|1126.97
#2018-09-28|1073.60
#2018-10-01|1059.12
#2018-10-02|1054.66
#2018-10-03|1062.34
#2018-10-04|1060.42
#2018-10-05|1045.15
#2018-10-08|1017.21
#2018-10-09|1030.84
#2018-10-10|1031.96
#2018-10-11|1015.76
#2018-10-12|1009.71
#2018-10-15|1016.36
#2018-10-16|1033.17
#2018-10-17|1019.35
#2018-10-18| 994.88
#2018-10-19| 997.22
#2018-10-22| 987.06
#2018-10-23| 977.54
#2018-10-24| 951.99
#2018-10-25| 965.19
#2018-10-26| 959.82
#2018-10-29| 982.71
#2018-10-30| 979.23
#2018-10-31| 978.75
#2018-11-01| 990.44
#2018-11-02| 996.63
#2018-11-05| 992.96
#2018-11-06| 995.29
#2018-11-07|1015.54
#2018-11-08|1004.06
#2018-11-09| 991.09
#2018-11-12| 972.12
#2018-11-13| 978.75
#2018-11-14| 972.94
#2018-11-15| 967.72
#2018-11-16| 972.86
#2018-11-19| 978.71
#2018-11-20| 958.89
#2018-11-21| 973.63
#2018-11-22| 967.29
#2018-11-23| 966.17
#2018-11-26| 994.37
#2018-11-27| 987.78
#2018-11-28| 985.96
#2018-11-29| 994.04
#2018-11-30| 990.99
#2018-12-03|1011.71
#2018-12-04| 999.66
#2018-12-05| 998.60
#2018-12-06| 966.71
#2018-12-07| 972.70
#2018-12-10| 957.04
#2018-12-11| 960.31
#2018-12-12| 984.24
#2018-12-13| 990.20
#2018-12-14| 979.34
#2018-12-17| 971.69
#2018-12-18| 970.90
#2018-12-19| 990.43
#2018-12-20| 971.16
#2018-12-21| 962.36
#2018-12-24| 962.36
#2018-12-25| 962.36
#2018-12-26| 961.86
#2018-12-27| 944.25
#2018-12-28| 960.80
#2018-12-31| 960.55
#2019-01-01| 960.55
#2019-01-02| 953.50
#2019-01-03| 952.19
#2019-01-04| 982.83
#2019-01-07| 993.03
#2019-01-08| 989.84
#2019-01-09|1001.52
#2019-01-10|1010.22
#2019-01-11|1004.43
#2019-01-14| 998.37
#2019-01-15| 993.07
#2019-01-16|1007.57
#2019-01-17|1004.99
#2019-01-18|1015.63
#2019-01-21|1013.55
#2019-01-22|1002.75
#2019-01-23|1004.92
#2019-01-24|1011.49
#2019-01-25|1030.58
#2019-01-28|1023.94
#2019-01-29|1026.76
#2019-01-30|1029.89
#2019-01-31|1027.79
#2019-02-01|1014.86
#2019-02-04|1013.46
#2019-02-05|1021.60
#2019-02-06|1028.44
#2019-02-07|1004.79
#2019-02-08| 995.97
#2019-02-11|1002.71
#2019-02-12|1016.60
#2019-02-13|1023.61
#2019-02-14|1014.15
#2019-02-15|1035.84
#2019-02-18|1047.57
#2019-02-19|1046.22
#2019-02-20|1050.85
#2019-02-21|1046.86
#2019-02-22|1049.33
#2019-02-25|1058.56
#2019-02-26|1059.42
#2019-02-27|1066.45
#2019-02-28|1074.95
#2019-03-01|1073.21
#2019-03-04|1068.15
#2019-03-05|1069.33
#2019-03-06|1078.36
#2019-03-07|1063.33
#2019-03-08|1052.86
#2019-03-11|1059.31
#2019-03-12|1062.60
#2019-03-13|1074.74
#2019-03-14|1079.22
#2019-03-15|1090.35
#2019-03-18|1102.03
#2019-03-19|1110.64
#2019-03-20|1106.97
#2019-03-21|1111.00
#2019-03-22|1090.94
#2019-03-25|1092.01
#2019-03-26|1090.37
#2019-03-27|1089.55
#2019-03-28|1081.88
#2019-03-29|1092.70
#2019-04-01|1102.05
#2019-04-02|1097.58
#2019-04-03|1113.95
#2019-04-04|1109.83
#2019-04-05|1112.75
#2019-04-08|1116.58
#2019-04-09|1115.94
#2019-04-10|1113.26
#2019-04-11|1115.05
#2019-04-12|1126.02
#2019-04-15|1125.84
#2019-04-16|1124.89
#2019-04-17|1131.24
#2019-04-18|1121.33
#2019-04-19|1121.33
#2019-04-22|1122.47
#2019-04-23|1118.11
#2019-04-24|1108.55
#2019-04-25|1102.70
#2019-04-26|1105.66
#2019-04-29|1108.00
#2019-04-30|1119.26
#2019-05-01|1122.61
#2019-05-02|1108.44
#2019-05-03|1109.65
#2019-05-06|1093.64
#2019-05-07|1080.50
#2019-05-08|1078.06
#2019-05-09|1062.65
#2019-05-10|1066.77
#2019-05-13|1055.73
#2019-05-14|1065.70
#2019-05-15|1061.56
#2019-05-16|1074.27
#2019-05-17|1069.94
#2019-05-20|1059.07
#2019-05-21|1070.44
#2019-05-22|1059.66
#2019-05-23|1035.57
#2019-05-24|1054.28
#2019-05-27|1050.34
#2019-05-28|1042.99
#2019-05-29|1026.97
#2019-05-30|1020.36
#2019-05-31|1016.38
#2019-06-03|1026.26
#2019-06-04|1046.83
#2019-06-05|1042.48
#2019-06-06|1045.30
#2019-06-07|1060.97
#2019-06-10|1064.09
#2019-06-11|1069.75
#2019-06-12|1062.67
#2019-06-13|1067.32
#2019-06-14|1062.88
#2019-06-17|1062.89
#2019-06-18|1085.40
#2019-06-19|1092.40
#2019-06-20|1103.84
#2019-06-21|1109.63
#2019-06-24|1112.82
#2019-06-25|1105.30
#2019-06-26|1100.44
#2019-06-27|1102.14
#2019-06-28|1109.88
#2019-07-01|1102.23
#2019-07-02|1107.57
#2019-07-03|1133.59
#2019-07-04|1147.09
#2019-07-05|1132.66
#2019-07-08|1131.43
#2019-07-09|1128.95
#2019-07-10|1142.04
#2019-07-11|1151.82
#2019-07-12|1149.56
#2019-07-15|1149.72
#2019-07-16|1146.31
#2019-07-17|1141.08
#2019-07-18|1142.18
#2019-07-19|1116.48
#2019-07-22|1124.25
#2019-07-23|1125.34
#2019-07-24|1131.61
#2019-07-25|1123.66
#2019-07-26|1118.59
#2019-07-29|1114.99
#2019-07-30|1096.14
#2019-07-31|1100.46
#2019-08-01|1099.25
#2019-08-02|1079.88
#2019-08-05|1076.37
#2019-08-06|1069.21
#2019-08-07|1062.44
#2019-08-08|1075.65
#2019-08-09|1048.64
#2019-08-12|1045.98
#2019-08-13|1058.26
#2019-08-14|1030.20
#2019-08-15|1026.36
#2019-08-16|1045.53
#2019-08-19|1064.34
#2019-08-20|1050.78
#2019-08-21|1065.57
#2019-08-22|1064.19
#2019-08-23|1049.00
#2019-08-26|1060.56
#2019-08-27|1074.14
#2019-08-28|1073.92
#2019-08-29|1094.87
#2019-08-30|1083.81
#2019-09-02|1086.44
#2019-09-03|1083.72
#2019-09-04|1106.16
#2019-09-05|1119.48
#2019-09-06|1118.36
#2019-09-09|1124.24
#2019-09-10|1121.49
#2019-09-11|1117.02
#2019-09-12|1130.84
#2019-09-13|1142.34
#2019-09-16|1121.40
#2019-09-17|1119.13
#2019-09-18|1131.85
#2019-09-19|1141.00
#2019-09-20|1136.15
#2019-09-23|1127.66
#2019-09-24|1128.71
#2019-09-25|1120.07
#2019-09-26|1126.65
#2019-09-27|1131.44
#2019-09-30|1130.99
#2019-10-01|1123.97
#2019-10-02|1095.10
#2019-10-03|1096.94
#2019-10-04|1106.87
#2019-10-07|1118.89
#2019-10-08|1103.19
#2019-10-09|1112.11
#2019-10-10|1125.27
#2019-10-11|1147.59
#2019-10-14|1141.40
#2019-10-15|1156.82
#2019-10-16|1160.39
#2019-10-17|1164.25
#2019-10-18|1167.74
#2019-10-21|1178.26
#2019-10-22|1178.57
#2019-10-23|1171.34
#2019-10-24|1181.01
#2019-10-25|1179.27
#2019-10-28|1181.91
#2019-10-29|1184.58
#2019-10-30|1179.89
#2019-10-31|1182.00
#2019-11-01|1196.59
#2019-11-04|1209.29
#2019-11-05|1207.48
#2019-11-06|1207.02
#2019-11-07|1211.94
#2019-11-08|1211.06
#2019-11-11|1211.96
#2019-11-12|1226.83
#2019-11-13|1214.08
#2019-11-14|1205.16
#2019-11-15|1214.72
#2019-11-18|1216.13
#2019-11-19|1207.10
#2019-11-20|1203.77
#2019-11-21|1201.48
#2019-11-22|1195.63
#2019-11-25|1202.62
#2019-11-26|1203.92
#2019-11-27|1199.07
#2019-11-28|1191.72
#2019-11-29|1189.49
#2019-12-02|1169.13
#2019-12-03|1169.43
#2019-12-04|1186.78
#2019-12-05|1182.18
#2019-12-06|1191.33
#2019-12-09|1185.05
#2019-12-10|1195.99
#2019-12-11|1200.10
#2019-12-12|1218.28
#2019-12-13|1218.58
#2019-12-16|1227.74
#2019-12-17|1235.15
#2019-12-18|1233.10
#2019-12-19|1237.51
#2019-12-20|1251.94
#2019-12-23|1243.91
#2019-12-24|1244.19
#2019-12-25|1244.19
#2019-12-26|1245.14
#2019-12-27|1243.79
#2019-12-30|1236.76
#2019-12-31|1239.14
#2020-01-01|1239.14
#2020-01-02|1254.66
#2020-01-03|1246.28
#2020-01-06|1244.82
#2020-01-07|1247.51
#2020-01-08|1248.13
#2020-01-09|1255.22
#2020-01-10|1257.06
#2020-01-13|1254.04
#2020-01-14|1252.63
#2020-01-15|1244.75
#2020-01-16|1256.12
#2020-01-17|1261.05
#2020-01-20|1256.52
#2020-01-21|1251.93
#2020-01-22|1238.61
#2020-01-23|1240.25
#2020-01-24|1253.33
#2020-01-27|1226.06
#2020-01-28|1257.72
#2020-01-29|1262.38
#2020-01-30|1249.52
#2020-01-31|1225.28
#2020-02-03|1233.85
#2020-02-04|1255.40
#2020-02-05|1273.58
#2020-02-06|1288.43
#2020-02-07|1287.81
#2020-02-10|1285.32
#2020-02-11|1293.97
#2020-02-12|1295.18
#2020-02-13|1292.46
#2020-02-14|1291.11
#2020-02-17|1300.18
#2020-02-18|1303.08
#2020-02-19|1310.52
#2020-02-20|1290.49
#2020-02-21|1282.13
#2020-02-24|1216.22
#2020-02-25|1195.77
#2020-02-26|1212.62
#2020-02-27|1191.69
#2020-02-28|1142.79
#2020-03-02|1144.03
#2020-03-03|1152.43
#2020-03-04|1166.24
#2020-03-05|1151.41
#2020-03-06|1120.09
#2020-03-09| 992.39
#2020-03-10| 953.76
#2020-03-11| 945.63
#2020-03-12| 763.98
#2020-03-13| 808.34
#2020-03-16| 760.71
#2020-03-17| 770.06
#2020-03-18| 747.31
#2020-03-19| 755.78
#2020-03-20| 777.27
#2020-03-23| 776.42
#2020-03-24| 851.27
#2020-03-25| 869.23
#2020-03-26| 886.75
#2020-03-27| 863.26
#2020-03-30| 863.34
#2020-03-31| 869.84
#2020-04-01| 836.07
#2020-04-02| 848.79
#2020-04-03| 818.44
#2020-04-06| 847.25
#2020-04-07| 873.68
#2020-04-08| 865.65
#2020-04-09| 885.72
#2020-04-10| 885.72
#2020-04-13| 882.65
#2020-04-14| 882.04
#2020-04-15| 832.50
#2020-04-16| 828.01
#2020-04-17| 842.54
#2020-04-20| 840.24
#2020-04-21| 805.76
#2020-04-22| 820.18
#2020-04-23| 831.15
#2020-04-24| 822.26
#2020-04-27| 850.27
#2020-04-28| 868.99
#2020-04-29| 890.53
#2020-04-30| 877.21
#2020-05-01| 881.66
#2020-05-04| 836.35
#2020-05-05| 851.60
#2020-05-06| 836.40
#2020-05-07| 840.94
#2020-05-08| 856.99
#2020-05-11| 845.70
#2020-05-12| 858.40
#2020-05-13| 835.33
#2020-05-14| 818.35
#2020-05-15| 812.42
#2020-05-18| 857.26
#2020-05-19| 857.44
#2020-05-20| 873.21
#2020-05-21| 862.39
#2020-05-22| 869.72
#2020-05-25| 881.46
#2020-05-26| 902.97
#2020-05-27| 911.72
#2020-05-28| 936.61
#2020-05-29| 937.47
#2020-06-01| 957.83
#2020-06-02| 988.29
#2020-06-03|1033.25
#2020-06-04|1044.19
#2020-06-05|1072.11
#2020-06-08|1074.81
#2020-06-09|1060.21
#2020-06-10|1047.52
#2020-06-11|1000.59
#2020-06-12| 991.45
#2020-06-15| 997.92
#2020-06-16|1030.10
#2020-06-17|1024.36
#2020-06-18|1018.85
#2020-06-19|1023.74
#2020-06-22|1020.35
#2020-06-23|1048.08
#2020-06-24|1010.16
#2020-06-25|1008.51
#2020-06-26|1001.96
#2020-06-29|1022.95
#2020-06-30|1019.51
#2020-07-01|1018.28
#2020-07-02|1048.12
#2020-07-03|1041.55
#2020-07-06|1063.17
#2020-07-07|1060.00
#2020-07-08|1059.69
#2020-07-09|1033.67
#2020-07-10|1051.95
#2020-07-13|1066.13
#2020-07-14|1062.72
#2020-07-15|1088.40
#2020-07-16|1094.91
#2020-07-17|1101.28
#2020-07-20|1112.31
#2020-07-21|1124.79
#2020-07-22|1126.47
#2020-07-23|1113.21
#2020-07-24|1096.41
#2020-07-27|1108.06
#2020-07-28|1095.80
#2020-07-29|1097.89
#2020-07-30|1056.92
#2020-07-31|1051.41
#2020-08-03|1055.14
#2020-08-04|1074.83
#2020-08-05|1092.05
#2020-08-06|1071.80
#2020-08-07|1067.32
#2020-08-10|1073.72
#2020-08-11|1102.49
#2020-08-12|1121.80
#2020-08-13|1112.10
#2020-08-14|1098.66
#2020-08-17|1093.23
#2020-08-18|1093.91
#2020-08-19|1105.64
#2020-08-20|1082.32
#2020-08-21|1072.64
#2020-08-24|1099.66
#2020-08-25|1094.94
#2020-08-26|1098.62
#2020-08-27|1077.05
#2020-08-28|1089.90
#2020-08-31|1081.19
#2020-09-01|1077.98
#2020-09-02|1081.12
#2020-09-03|1066.11
#2020-09-04|1048.11
#2020-09-07|1069.27
#2020-09-08|1042.58
#2020-09-09|1071.00
#2020-09-10|1075.54
#2020-09-11|1070.04
#2020-09-14|1071.43
#2020-09-15|1073.89
#2020-09-16|1069.53
#2020-09-17|1050.81
#2020-09-18|1042.21
#2020-09-21| 995.67
#2020-09-22| 996.02
#2020-09-23| 993.90
#2020-09-24| 986.84
#2020-09-25| 974.49
#2020-09-28|1001.51
#2020-09-29|1006.00
#2020-09-30|1001.57
#2020-10-01|1005.60
#2020-10-02|1004.06
#2020-10-05|1018.57
#2020-10-06|1030.17
#2020-10-07|1031.24
#2020-10-08|1039.88
#2020-10-09|1045.35
#2020-10-12|1053.09
#2020-10-13|1038.71
#2020-10-14|1038.03
#2020-10-15| 997.59
#2020-10-16|1009.69
#2020-10-19|1014.56
#2020-10-20|1027.95
#2020-10-21|1010.91
#2020-10-22|1002.96
#2020-10-23|1017.27
#2020-10-26| 999.38
#2020-10-27| 980.87
#2020-10-28| 929.84
#2020-10-29| 922.04
#2020-10-30| 922.44
#2020-11-02| 948.28
#2020-11-03| 985.20
#2020-11-04|1004.22
#2020-11-05|1035.01
#2020-11-06|1038.45
#2020-11-09|1106.69
#2020-11-10|1118.60
#2020-11-11|1119.72
#2020-11-12|1113.30
#2020-11-13|1117.54
#2020-11-16|1137.61
#2020-11-17|1148.45
#2020-11-18|1157.28
#2020-11-19|1151.34
#2020-11-20|1165.66
#2020-11-23|1159.99
#2020-11-24|1199.05
#2020-11-25|1212.58
#2020-11-26|1207.37
#2020-11-27|1219.94
#2020-11-30|1199.64
#2020-12-01|1209.46
#2020-12-02|1208.74
#2020-12-03|1215.01
#2020-12-04|1222.18
#2020-12-07|1218.38
#2020-12-08|1211.73
#2020-12-09|1191.38
#2020-12-10|1196.97
#2020-12-11|1177.04
#2020-12-14|1180.47
#2020-12-15|1191.63
#2020-12-16|1196.17
#2020-12-17|1201.23
#2020-12-18|1196.85
#2020-12-21|1152.79
#2020-12-22|1171.29
#2020-12-23|1195.35
#2020-12-24|1195.06
#2020-12-25|1195.06
#2020-12-28|1205.20
#2020-12-29|1202.19
#2020-12-30|1207.10
#2020-12-31|1200.72
#2021-01-01|1200.72
#2021-01-04|1212.38
#2021-01-05|1210.76
#2021-01-06|1259.60
#2021-01-07|1255.41
#2021-01-08|1264.71
#2021-01-11|1250.85
#2021-01-12|1245.39
#2021-01-13|1250.75
#2021-01-14|1236.68
#2021-01-15|1225.02
#2021-01-18|1221.24
#2021-01-19|1222.71
#2021-01-20|1234.35
#2021-01-21|1224.56
#2021-01-22|1207.27
#2021-01-25|1188.59
#2021-01-26|1206.66
#2021-01-27|1183.03
#2021-01-28|1201.84
#2021-01-29|1182.19
#2021-02-01|1183.82
#2021-02-02|1188.06
#2021-02-03|1223.58
#2021-02-04|1235.82
#2021-02-05|1245.24
#2021-02-08|1261.69
#2021-02-09|1258.11
#2021-02-10|1260.35
#2021-02-11|1267.74
#2021-02-12|1271.29
#2021-02-15|1283.00
#2021-02-16|1268.61
#2021-02-17|1252.57
#2021-02-18|1242.33
#2021-02-19|1258.88
#2021-02-22|1251.14
#2021-02-23|1250.46
#2021-02-24|1250.49
#2021-02-25|1262.82
#2021-02-26|1240.90
#2021-03-01|1246.82
#2021-03-02|1235.06
#2021-03-03|1237.61
#2021-03-04|1241.15
#2021-03-05|1228.44
#2021-03-08|1256.16
#2021-03-09|1261.95
#2021-03-10|1268.70
#2021-03-11|1286.68
#2021-03-12|1284.74
#2021-03-15|1280.47
#2021-03-16|1286.82
#2021-03-17|1287.71
#2021-03-18|1289.96
#2021-03-19|1290.38
#2021-03-22|1291.43
#2021-03-23|1282.56
#2021-03-24|1287.47
#2021-03-25|1279.23
#2021-03-26|1284.66
#2021-03-29|1284.91
#2021-03-30|1286.97
#2021-03-31|1290.44
#2021-04-01|1291.00
#2021-04-02|1291.00
#2021-04-05|1295.17
#2021-04-06|1302.47
#2021-04-07|1310.04
#2021-04-08|1299.66
#2021-04-09|1289.45
#2021-04-12|1292.32
#2021-04-13|1300.48
#2021-04-14|1303.38
#2021-04-15|1301.81
#2021-04-16|1312.82
#2021-04-19|1322.02
#2021-04-20|1293.10
#2021-04-21|1286.28
#2021-04-22|1297.79
#2021-04-23|1299.35
#2021-04-26|1308.86
#2021-04-27|1306.70
#2021-04-28|1308.20
#2021-04-29|1307.25
#2021-04-30|1289.09
#2021-05-03|1309.20
#2021-05-04|1289.10
#2021-05-05|1305.49
#2021-05-06|1320.93
#2021-05-07|1333.15
#2021-05-10|1350.35
#2021-05-11|1333.33
#2021-05-12|1329.56
#2021-05-13|1327.46
#2021-05-14|1349.45
#2021-05-17|1352.31
#2021-05-18|1359.70
#2021-05-19|1334.80
#2021-05-20|1342.53
#2021-05-21|1352.08
#2021-05-24|1356.11
#2021-05-25|1356.86
#2021-05-26|1347.73
#2021-05-27|1357.30
#2021-05-28|1360.94
#2021-05-31|1360.86
#2021-06-01|1374.72
#2021-06-02|1370.61
#2021-06-03|1362.37
#2021-06-04|1366.33
#2021-06-07|1382.51
#2021-06-08|1378.71
#2021-06-09|1376.84
#2021-06-10|1371.68
#2021-06-11|1367.54
#2021-06-14|1378.59
#2021-06-15|1376.68
#2021-06-16|1374.86
#2021-06-17|1347.19
#2021-06-18|1310.69
#2021-06-21|1327.20
#2021-06-22|1319.24
#2021-06-23|1310.84
#2021-06-24|1327.60
#2021-06-25|1334.33
#2021-06-28|1311.39
#2021-06-29|1316.45
#2021-06-30|1295.68
#2021-07-01|1310.94
#2021-07-02|1301.73
#2021-07-05|1315.93
#2021-07-06|1296.83
#2021-07-07|1294.07
#2021-07-08|1267.27
#2021-07-09|1287.92
#2021-07-12|1300.30
#2021-07-13|1287.65
#2021-07-14|1287.92
#2021-07-15|1273.21
#2021-07-16|1269.39
#2021-07-19|1223.29
#2021-07-20|1229.75
#2021-07-21|1263.13
#2021-07-22|1271.85
#2021-07-23|1282.18
#2021-07-26|1302.67
#2021-07-27|1290.98
#2021-07-28|1297.74
#2021-07-29|1314.83
#2021-07-30|1302.59
#2021-08-02|1297.63
#2021-08-03|1296.22
#2021-08-04|1296.33
#2021-08-05|1304.47
#2021-08-06|1312.15
#2021-08-09|1314.55
#2021-08-10|1314.95
#2021-08-11|1332.08
#2021-08-12|1331.13
#2021-08-13|1344.74
#2021-08-16|1332.97
#2021-08-17|1312.84
#2021-08-18|1320.65
#2021-08-19|1300.91
#2021-08-20|1305.12
#2021-08-23|1313.04
#2021-08-24|1314.38
#2021-08-25|1315.60
#2021-08-26|1304.39
#2021-08-27|1313.43
#2021-08-30|1314.40
#2021-08-31|1319.94
#2021-09-01|1337.92
#2021-09-02|1339.26
#2021-09-03|1332.08
#2021-09-06|1336.83
#2021-09-07|1324.31
#2021-09-08|1314.74
#2021-09-09|1318.24
#2021-09-10|1302.70
#2021-09-13|1322.42
#2021-09-14|1320.07
#2021-09-15|1297.83
#2021-09-16|1300.83
#2021-09-17|1285.68
#2021-09-20|1253.37
#2021-09-21|1268.35
#2021-09-22|1290.32
#2021-09-23|1313.24
#2021-09-24|1305.76
#2021-09-27|1318.50
#2021-09-28|1292.36
#2021-09-29|1297.55
#2021-09-30|1289.62
#2021-10-01|1293.69
#2021-10-04|1292.79
#2021-10-05|1316.74
#2021-10-06|1299.54
#2021-10-07|1317.95
#2021-10-08|1326.43
#2021-10-11|1318.81
#2021-10-12|1317.05
#2021-10-13|1315.96
#2021-10-14|1332.89
#2021-10-15|1346.13
#2021-10-18|1341.46
#2021-10-19|1349.31
#2021-10-20|1363.69
#2021-10-21|1355.96
#2021-10-22|1355.93
#2021-10-25|1356.20
#2021-10-26|1364.03
#2021-10-27|1355.89
#2021-10-28|1363.95
#2021-10-29|1357.45
#2021-11-01|1374.09
#2021-11-02|1365.14
#2021-11-03|1370.67
#2021-11-04|1368.60
#2021-11-05|1382.13
#2021-11-08|1380.06
#2021-11-09|1365.23
#2021-11-10|1364.54
#2021-11-11|1360.49
#2021-11-12|1356.65
#2021-11-15|1361.93
#2021-11-16|1344.84
#2021-11-17|1338.04
#2021-11-18|1333.35
#2021-11-19|1302.44
#2021-11-22|1297.87
#2021-11-23|1292.05
#2021-11-24|1295.66
#2021-11-25|1296.79
#2021-11-26|1241.67
#2021-11-29|1244.41
#2021-11-30|1232.36
#2021-12-01|1266.85
#2021-12-02|1252.25
#2021-12-03|1247.45
#2021-12-06|1279.04
#2021-12-07|1301.97
#2021-12-08|1292.49
#2021-12-09|1301.20
#2021-12-10|1299.27
#2021-12-13|1283.20
#2021-12-14|1291.78
#2021-12-15|1288.47
#2021-12-16|1298.39
#2021-12-17|1291.80
#2021-12-20|1276.42
#2021-12-21|1299.73
#2021-12-22|1310.08
#2021-12-23|1317.45
#2021-12-24|1319.84
#2021-12-27|1323.77
#2021-12-28|1334.21
#2021-12-29|1335.01
#2021-12-30|1332.36
#2021-12-31|1337.18
#2022-01-03|1351.76
#2022-01-04|1370.04
#2022-01-05|1379.44
#2022-01-06|1353.30
#2022-01-07|1359.50
#2022-01-10|1350.57
#2022-01-11|1356.34
#2022-01-12|1372.81
#2022-01-13|1380.22
#2022-01-14|1365.19
#2022-01-17|1369.37
#2022-01-18|1360.38
#2022-01-19|1360.81
#2022-01-20|1372.27
#2022-01-21|1351.89
#2022-01-24|1308.79
#2022-01-25|1316.88
#2022-01-26|1346.26
#2022-01-27|1350.38
#2022-01-28|1338.00
#2022-01-31|1351.77
#2022-02-01|1378.79
#2022-02-02|1392.88
#2022-02-03|1404.35
#2022-02-04|1392.08
#2022-02-07|1377.05
#2022-02-08|1377.40
#2022-02-09|1410.04
#2022-02-10|1423.94
#2022-02-11|1404.80
#2022-02-14|1364.25
#2022-02-15|1393.33
#2022-02-16|1392.92
#2022-02-17|1375.66
#2022-02-18|1367.16
#2022-02-21|1345.55
#2022-02-22|1343.17
#2022-02-23|1334.34
#2022-02-24|1244.81
#2022-02-25|1305.97
#2022-02-28|1270.10
#2022-03-01|1203.07
#2022-03-02|1206.15
#2022-03-03|1169.90
#2022-03-04|1070.91
#2022-03-07|1054.66
#2022-03-08|1076.30
#2022-03-09|1160.87
#2022-03-10|1103.24
#2022-03-11|1099.91
#2022-03-14|1119.34
#2022-03-15|1120.89
#2022-03-16|1156.18
#2022-03-17|1157.25
#2022-03-18|1150.82
#2022-03-21|1158.19
#2022-03-22|1163.54
#2022-03-23|1146.63
#2022-03-24|1149.45
#2022-03-25|1156.78
#2022-03-28|1163.21
#2022-03-29|1208.52
#2022-03-30|1218.85
#2022-03-31|1205.01
#2022-04-01|1207.44
#2022-04-04|1194.86
#2022-04-05|1182.74
#2022-04-06|1162.79
#2022-04-07|1147.48
#2022-04-08|1171.87
#2022-04-11|1172.36
#2022-04-12|1157.46
#2022-04-13|1159.91
#2022-04-14|1159.77
#2022-04-15|1159.77
#2022-04-18|1161.60
#2022-04-19|1155.76
#2022-04-20|1174.12
#2022-04-21|1165.67
#2022-04-22|1133.60
#2022-04-25|1109.25
#2022-04-26|1093.52
#2022-04-27|1079.47
#2022-04-28|1089.29
#2022-04-29|1103.82
#2022-05-02|1085.63
#2022-05-03|1105.06
#2022-05-04|1095.01
#2022-05-05|1085.02
#2022-05-06|1077.03
#2022-05-09|1042.53
#2022-05-10|1057.95
#2022-05-11|1096.13
#2022-05-12|1075.96
#2022-05-13|1087.84
#2022-05-16|1092.24
#2022-05-17|1118.07
#2022-05-18|1111.99
#2022-05-19|1121.56
#2022-05-20|1126.16
#2022-05-23|1154.89
#2022-05-24|1154.48
#2022-05-25|1175.19
#2022-05-26|1190.27
#2022-05-27|1186.51
#2022-05-30|1196.26
#2022-05-31|1176.81
#2022-06-01|1156.53
#2022-06-02|1162.20
#2022-06-03|1157.09
#2022-06-06|1181.51
#2022-06-07|1170.51
#2022-06-08|1159.67
#2022-06-09|1132.56
#2022-06-10|1052.45
#2022-06-13|1020.01
#2022-06-14|1023.76
#2022-06-15|1058.19
#2022-06-16|1029.55
#2022-06-17|1019.63
#2022-06-20|1047.59
#2022-06-21|1051.35
#2022-06-22|1036.82
#2022-06-23|1017.98
#2022-06-24|1040.02
#2022-06-27|1031.24
#2022-06-28|1031.70
#2022-06-29|1017.26
#2022-06-30| 978.57
#2022-07-01| 977.72
#2022-07-04| 977.44
#2022-07-05| 920.06
#2022-07-06| 922.91
#2022-07-07| 952.01
#2022-07-08| 959.51
#2022-07-11| 941.24
#2022-07-12| 929.45
#2022-07-13| 928.33
#2022-07-14| 872.59
#2022-07-15| 897.53
#2022-07-18| 920.53
#2022-07-19| 955.31
#2022-07-20| 927.03
#2022-07-21| 908.88
#2022-07-22| 907.75
#2022-07-25| 917.56
#2022-07-26| 901.42
#2022-07-27| 915.55
#2022-07-28| 926.25
#2022-07-29| 955.69
#2022-08-01| 966.07
#2022-08-02| 947.55
#2022-08-03| 947.90
#2022-08-04| 960.21
#2022-08-05| 966.29
#2022-08-08| 974.89
#2022-08-09| 973.71
#2022-08-10| 989.92
#2022-08-11| 994.50
#2022-08-12| 993.30
#2022-08-15| 988.45
#2022-08-16| 987.13
#2022-08-17| 982.76
#2022-08-18| 984.92
#2022-08-19| 954.25
#2022-08-22| 933.84
#2022-08-23| 950.18
#2022-08-24| 948.96
#2022-08-25| 949.85
#2022-08-26| 930.50
#2022-08-29| 932.08
#2022-08-30| 933.75
#2022-08-31| 929.89
#2022-09-01| 907.69
#2022-09-02| 943.91
#2022-09-05| 922.69
#2022-09-06| 916.69
#2022-09-07| 916.51
#2022-09-08| 932.44
#2022-09-09| 960.69
#2022-09-12| 995.79
#2022-09-13| 976.38
#2022-09-14| 978.98
#2022-09-15| 976.85
#2022-09-16| 974.46
#2022-09-19| 972.23
#2022-09-20| 952.53
#2022-09-21| 945.94
#2022-09-22| 947.05
#2022-09-23| 900.49
#2022-09-26| 892.09
#2022-09-27| 868.69
#2022-09-28| 864.34
#2022-09-29| 863.15
#2022-09-30| 876.62
#2022-10-03| 897.27
#2022-10-04| 934.37
#2022-10-05| 910.06
#2022-10-06| 893.87
#2022-10-07| 886.90
#2022-10-10| 885.57
#2022-10-11| 873.63
#2022-10-12| 862.62
#2022-10-13| 880.27
#2022-10-14| 890.62
#2022-10-17| 909.11
#2022-10-18| 922.00
#2022-10-19| 918.02
#2022-10-20| 930.62
#2022-10-21| 923.03
#2022-10-24| 948.44
#2022-10-25| 960.36
#2022-10-26| 978.10
#2022-10-27| 996.56
#2022-10-28| 992.18
#2022-10-31| 997.02
#2022-11-01|1004.82
#2022-11-02|1010.74
#2022-11-03|1004.40
#2022-11-04|1044.27
#2022-11-07|1069.40
#2022-11-08|1082.69
#2022-11-09|1078.45
#2022-11-10|1112.94
#2022-11-11|1130.75
#2022-11-14|1142.78
#2022-11-15|1151.20
#2022-11-16|1153.80
#2022-11-17|1132.45
#2022-11-18|1153.28
#2022-11-21|1124.78
#2022-11-22|1144.84
#2022-11-23|1148.30
#2022-11-24|1161.52
#2022-11-25|1160.00
#2022-11-28|1142.56
#2022-11-29|1145.28
#2022-11-30|1141.41
#2022-12-01|1154.86
#2022-12-02|1153.14
#2022-12-05|1154.74
#2022-12-06|1144.87
#2022-12-07|1143.65
#2022-12-08|1145.22
#2022-12-09|1149.37
#2022-12-12|1149.70
#2022-12-13|1177.57
#2022-12-14|1171.17
#2022-12-15|1126.92
#2022-12-16|1131.62
#2022-12-19|1126.48
#2022-12-20|1146.24
#2022-12-21|1165.61
#2022-12-22|1153.66
#2022-12-23|1159.81
#2022-12-26|1159.81
#2022-12-27|1161.75
#2022-12-28|1156.18
#2022-12-29|1170.31
#2022-12-30|1154.84
#2023-01-02|1180.84
#2023-01-03|1190.37
#2023-01-04|1220.76
#2023-01-05|1211.08
#2023-01-06|1237.61
#2023-01-09|1252.24
#2023-01-10|1251.50
#2023-01-11|1263.69
#2023-01-12|1283.99
#2023-01-13|1290.81
#2023-01-16|1293.87
#2023-01-17|1284.83
#2023-01-18|1288.50
#2023-01-19|1268.43
#2023-01-20|1280.08
#2023-01-23|1290.27
#2023-01-24|1298.96
#2023-01-25|1300.64
#2023-01-26|1310.63
#2023-01-27|1314.72
#2023-01-30|1313.13
#2023-01-31|1346.15
#2023-02-01|1352.14
#2023-02-02|1359.82
#2023-02-03|1338.16
#2023-02-06|1333.69
#2023-02-07|1333.92
#2023-02-08|1342.09
#2023-02-09|1366.51
#2023-02-10|1361.04
#2023-02-13|1368.47
#2023-02-14|1372.17
#2023-02-15|1359.95
#2023-02-16|1377.95
#2023-02-17|1371.21
#2023-02-20|1365.80
#2023-02-21|1355.36
#2023-02-22|1321.95
#2023-02-23|1314.65
#2023-02-24|1297.45
#2023-02-27|1332.03
#2023-02-28|1343.35
#2023-03-01|1329.33
#2023-03-02|1325.93
#2023-03-03|1337.38
#2023-03-06|1360.39
#2023-03-07|1337.72
#2023-03-08|1340.95
#2023-03-09|1332.98
#2023-03-10|1331.93
#2023-03-13|1271.58
#2023-03-14|1307.22
#2023-03-15|1209.40
#2023-03-16|1227.87
#2023-03-17|1211.52
#2023-03-20|1248.95
#2023-03-21|1297.52
#2023-03-22|1295.67
#2023-03-23|1298.50
#2023-03-24|1250.09
#2023-03-27|1264.62
#2023-03-28|1289.11
#2023-03-29|1302.03
#2023-03-30|1330.72
#2023-03-31|1326.59
#2023-04-03|1346.58
#2023-04-04|1347.03
#2023-04-05|1341.74
#2023-04-06|1370.46
#2023-04-07|1370.46
#2023-04-10|1359.92
#2023-04-11|1384.78
#2023-04-12|1405.12
#2023-04-13|1403.94
#2023-04-14|1413.73
#2023-04-17|1394.09
#2023-04-18|1414.00
#2023-04-19|1422.14
#2023-04-20|1417.15
#2023-04-21|1425.82
#2023-04-24|1444.94
#2023-04-25|1419.67
#2023-04-26|1423.92
#2023-04-27|1430.61
#2023-04-28|1422.10
#2023-05-01|1414.43
#2023-05-02|1380.05
#2023-05-03|1402.17
#2023-05-04|1385.17
#2023-05-05|1430.21
#2023-05-08|1436.44
#2023-05-09|1426.15
#2023-05-10|1414.45
#2023-05-11|1396.40
#2023-05-12|1398.81
#2023-05-15|1394.85
#2023-05-16|1391.75
#2023-05-17|1386.15
#2023-05-18|1374.38
#2023-05-19|1390.89
#2023-05-22|1393.32
#2023-05-23|1393.71
#2023-05-24|1362.84
#2023-05-25|1351.56
#2023-05-26|1355.58
#2023-05-29|1353.79
#2023-05-30|1348.79
#2023-05-31|1304.29
#2023-06-01|1348.96
#2023-06-02|1371.08
#2023-06-05|1357.25
#2023-06-06|1364.82
#2023-06-07|1365.61
#2023-06-08|1385.15
#2023-06-09|1374.29
#2023-06-12|1376.61
#2023-06-13|1387.57
#2023-06-14|1411.44
#2023-06-15|1416.67
#2023-06-16|1423.33
#2023-06-19|1431.49
#2023-06-20|1425.33
#2023-06-21|1446.57
#2023-06-22|1433.76
#2023-06-23|1414.99
#2023-06-26|1425.10
#2023-06-27|1439.05
#2023-06-28|1434.23
#2023-06-29|1447.92
#2023-06-30|1464.34
#2023-07-03|1486.30
#2023-07-04|1484.59
#2023-07-05|1470.51
#2023-07-06|1431.27
#2023-07-07|1454.60
#2023-07-10|1459.38
#2023-07-11|1471.67
#2023-07-12|1514.44
#2023-07-13|1541.87
#2023-07-14|1534.47
#2023-07-17|1534.10
#2023-07-18|1546.13
#2023-07-19|1540.60
#2023-07-20|1549.05
#2023-07-21|1551.00
#2023-07-24|1554.29
#2023-07-25|1548.76
#2023-07-26|1551.18
#2023-07-27|1556.42
#2023-07-28|1561.63
#2023-07-31|1577.19
#2023-08-01|1554.09
#2023-08-02|1518.81
#2023-08-03|1513.74
#2023-08-04|1526.32
#2023-08-07|1528.79
#2023-08-08|1469.24
#2023-08-09|1509.05
#2023-08-10|1527.88
#2023-08-11|1512.35
#2023-08-14|1509.99
#2023-08-15|1514.84
#2023-08-16|1493.15
#2023-08-17|1483.95
#2023-08-18|1480.64
#2023-08-21|1492.52
#2023-08-22|1496.43
#2023-08-23|1497.20
#2023-08-24|1489.73
#2023-08-25|1487.81
#2023-08-28|1508.54
#2023-08-29|1528.78
#2023-08-30|1545.48
#2023-08-31|1526.48
#2023-09-01|1516.91
#2023-09-04|1514.68
#2023-09-05|1500.73
#2023-09-06|1473.27
#2023-09-07|1475.39
#2023-09-08|1482.42
#2023-09-11|1509.14
#2023-09-12|1506.91
#2023-09-13|1505.11
#2023-09-14|1524.07
#2023-09-15|1520.48
#2023-09-18|1507.86
#2023-09-19|1525.83
#2023-09-20|1558.36
#2023-09-21|1538.50
#2023-09-22|1529.30
#2023-09-25|1507.83
#2023-09-26|1493.92
#2023-09-27|1479.89
#2023-09-28|1487.16
#2023-09-29|1490.92
#2023-10-02|1445.32
#2023-10-03|1420.76
#2023-10-04|1413.92
#2023-10-05|1420.91
#2023-10-06|1444.37
#2023-10-09|1442.01
#2023-10-10|1480.13
#2023-10-11|1491.18
#2023-10-12|1485.89
#2023-10-13|1466.28
#2023-10-16|1484.52
#2023-10-17|1490.78
#2023-10-18|1476.17
#2023-10-19|1464.40
#2023-10-20|1450.11
#2023-10-23|1472.70
#2023-10-24|1477.10
#2023-10-25|1465.95
#2023-10-26|1470.45
#2023-10-27|1478.83
#2023-10-30|1500.30
#2023-10-31|1511.88
#2023-11-01|1521.44
#2023-11-02|1541.62
#2023-11-03|1558.58
#2023-11-06|1559.31
#2023-11-07|1542.52
#2023-11-08|1544.06
#2023-11-09|1556.74
#2023-11-10|1548.30
#2023-11-13|1578.63
#2023-11-14|1612.69
#2023-11-15|1616.64
#2023-11-16|1615.87
#2023-11-17|1635.04
#2023-11-20|1649.74
#2023-11-21|1629.56
#2023-11-22|1613.10
#2023-11-23|1631.35
#2023-11-24|1648.45
#2023-11-27|1642.40
#2023-11-28|1656.12
#2023-11-29|1664.61
#2023-11-30|1653.68
#2023-12-01|1651.14
#2023-12-04|1649.11
#2023-12-05|1649.68
#2023-12-06|1652.85
#2023-12-07|1636.85
#2023-12-08|1648.16
#2023-12-11|1639.77
#2023-12-12|1639.47
#2023-12-13|1642.89
#2023-12-14|1654.19
#2023-12-15|1638.22
#2023-12-18|1646.25
#2023-12-19|1668.09
#2023-12-20|1665.53
#2023-12-21|1666.45
#2023-12-22|1678.93
#2023-12-25|1678.93
#2023-12-26|1681.07
#2023-12-27|1698.89
#2023-12-28|1692.10
#2023-12-29|1687.17
#2024-01-01|1687.17
#2024-01-02|1691.04
#2024-01-03|1674.29
#2024-01-04|1714.35
#2024-01-05|1723.41
#2024-01-08|1718.77
#2024-01-09|1693.52
#2024-01-10|1706.73
#2024-01-11|1690.91
#2024-01-12|1706.46
#2024-01-15|1703.87
#2024-01-16|1692.00
#2024-01-17|1678.84
#2024-01-18|1693.52
#2024-01-19|1695.34
#2024-01-22|1690.67
#2024-01-23|1678.52
#2024-01-24|1707.52
#2024-01-25|1685.28
#2024-01-26|1696.24
#2024-01-29|1683.03
#2024-01-30|1710.34
#2024-01-31|1718.84
#2024-02-01|1684.22
#2024-02-02|1677.55
#2024-02-05|1698.82
#2024-02-06|1707.58
#2024-02-07|1691.04
#2024-02-08|1686.22
#2024-02-09|1680.81
#2024-02-12|1697.87
#2024-02-13|1683.38
#2024-02-14|1693.25
#2024-02-15|1703.98
#2024-02-16|1696.62
#2024-02-19|1697.10
#2024-02-20|1712.66
#2024-02-21|1731.61
#2024-02-22|1733.66
#2024-02-23|1758.53
#2024-02-26|1757.60
#2024-02-27|1760.37
#2024-02-28|1754.99
#2024-02-29|1749.86
#2024-03-01|1765.38
#2024-03-04|1776.19
#2024-03-05|1800.54
#2024-03-06|1818.33
#2024-03-07|1821.39
#2024-03-08|1822.32
#2024-03-11|1815.53
#2024-03-12|1838.34
#2024-03-13|1866.40
#2024-03-14|1841.86
#2024-03-15|1860.78
#2024-03-18|1858.65
#2024-03-19|1880.07
#2024-03-20|1876.37
#2024-03-21|1881.23
#2024-03-22|1870.12
#2024-03-25|1890.38
#2024-03-26|1900.37
#2024-03-27|1905.00
#2024-03-28|1910.69
#2024-03-29|1910.69
#2024-04-01|1900.87
#2024-04-02|1901.08
#2024-04-03|1929.35
#2024-04-04|1936.55
#2024-04-05|1903.85
#2024-04-08|1922.26
#2024-04-09|1894.76
#2024-04-10|1879.07
#2024-04-11|1844.77
#2024-04-12|1853.88
#2024-04-15|1856.25
#2024-04-16|1823.51
#2024-04-17|1844.61
#2024-04-18|1868.90
#2024-04-19|1885.31
#2024-04-22|1899.51
#2024-04-23|1950.62
#2024-04-24|1935.18
#2024-04-25|1930.64
#2024-04-26|1946.37
#2024-04-29|1951.60
#2024-04-30|1934.09
#2024-05-01|1932.47
#2024-05-02|1945.37
#2024-05-03|1929.57
#2024-05-06|1967.03
#2024-05-07|2001.80
#2024-05-08|1996.95
#2024-05-09|2008.12
#2024-05-10|2031.47
#2024-05-13|2042.54
#2024-05-14|2063.74
#2024-05-15|2077.47
#2024-05-16|2075.38
#2024-05-17|2081.54
#2024-05-20|2062.27
#2024-05-21|2055.63
#2024-05-22|2031.95
#2024-05-23|2031.59
#2024-05-24|2031.85
#2024-05-27|2052.14
#2024-05-28|2061.70
#2024-05-29|2020.60
#2024-05-30|2048.30
#2024-05-31|2055.70
#2024-06-03|2074.80
#2024-06-04|2031.06
#2024-06-05|2037.94
#2024-06-06|2064.79
#2024-06-07|2042.16
#2024-06-10|2018.94
#2024-06-11|1969.95
#2024-06-12|2019.34
#2024-06-13|1956.56
#2024-06-14|1876.39
#2024-06-17|1897.15
#2024-06-18|1938.97
#2024-06-19|1945.63
#2024-06-20|1969.63
#2024-06-21|1939.24
#2024-06-24|1991.38
#2024-06-25|1980.91
#2024-06-26|1973.08
#2024-06-27|1964.04
#2024-06-28|1967.18
#2024-07-01|2026.13
#2024-07-02|2009.79
#2024-07-03|2038.37
#2024-07-04|2056.90
#2024-07-05|2054.29
#2024-07-08|2056.58
#2024-07-09|2035.23
#2024-07-10|2053.85
#2024-07-11|2063.38
#2024-07-12|2088.62
#2024-07-15|2079.65
#2024-07-16|2070.45
#2024-07-17|2092.11
#2024-07-18|2098.90
#2024-07-19|2078.23
#2024-07-22|2104.09
#2024-07-23|2108.15
#2024-07-24|2110.44
#2024-07-25|2093.75
#2024-07-26|2104.58
#2024-07-29|2093.21
#2024-07-30|2119.38
#2024-07-31|2109.06
#2024-08-01|2035.08
#2024-08-02|1992.85
#2024-08-05|1959.49
#2024-08-06|1934.43
#2024-08-07|1990.65
#2024-08-08|1988.24
#2024-08-09|1991.19
#2024-08-12|2005.74
#2024-08-13|2012.72
#2024-08-14|2037.69
#2024-08-15|2028.27
#2024-08-16|2079.92
#2024-08-19|2107.65
#2024-08-20|2099.43
#2024-08-21|2107.60
#2024-08-22|2110.56
#2024-08-23|2151.28
#2024-08-26|2149.52
#2024-08-27|2160.72
#2024-08-28|2160.90
#2024-08-29|2165.78
#2024-08-30|2176.77
#2024-09-02|2183.71
#2024-09-03|2148.91
#2024-09-04|2152.63
#2024-09-05|2168.12
#2024-09-06|2153.64
#2024-09-09|2158.81
#2024-09-10|2132.20
#2024-09-11|2130.16
#2024-09-12|2161.10
#2024-09-13|2178.14
#2024-09-16|2197.33
#2024-09-17|2210.74
#2024-09-18|2204.02
#2024-09-19|2215.33
#2024-09-20|2220.35
#2024-09-23|2194.91
#2024-09-24|2215.03
#2024-09-25|2222.90
#2024-09-26|2258.70
#2024-09-27|2272.60
#2024-09-30|2250.42
#2024-10-01|2209.13
#2024-10-02|2185.85
#2024-10-03|2162.24
#2024-10-04|2186.78
#2024-10-07|2204.91
#2024-10-08|2194.41
#2024-10-09|2197.78
#2024-10-10|2213.39
#2024-10-11|2233.72
#2024-10-14|2248.24
#2024-10-15|2241.87
#2024-10-16|2242.66
#2024-10-17|2252.58
#2024-10-18|2265.01
#2024-10-21|2252.21
#2024-10-22|2222.63
#2024-10-23|2205.79
#2024-10-24|2208.42
#2024-10-25|2218.10
#2024-10-28|2230.28
#2024-10-29|2228.02
#2024-10-30|2228.00
#2024-10-31|2211.92
#2024-11-01|2250.27
#2024-11-04|2265.44
#2024-11-05|2280.18
#2024-11-06|2178.99
#2024-11-07|2160.88
#2024-11-08|2140.28
#2024-11-11|2150.97
#2024-11-12|2101.07
#2024-11-13|2110.57
#2024-11-14|2155.13
#2024-11-15|2147.36
#2024-11-18|2139.71
#2024-11-19|2115.03
#2024-11-20|2094.18
#2024-11-21|2091.91
#2024-11-22|2069.02
#2024-11-25|2055.84
#2024-11-26|2041.42
#2024-11-27|2051.89
#2024-11-28|2060.25
#2024-11-29|2069.96
#2024-12-02|2063.16
#2024-12-03|2099.43
#2024-12-04|2113.68
#2024-12-05|2169.78
#2024-12-06|2163.90
#2024-12-09|2155.85
#2024-12-10|2134.29
#2024-12-11|2143.55
#2024-12-12|2148.01
#2024-12-13|2154.51
#2024-12-16|2158.08
#2024-12-17|2120.73
#2024-12-18|2123.41
#2024-12-19|2070.24
#2024-12-20|2071.02
#2024-12-23|2067.42
#2024-12-24|2067.72
#2024-12-25|2067.72
#2024-12-26|2071.20
#2024-12-27|2099.93
#2024-12-30|2098.94
#2024-12-31|2093.78
#2025-01-01|2093.78
#2025-01-02|2093.91
#2025-01-03|2094.32
#2025-01-06|2150.70
#2025-01-07|2148.01
#2025-01-08|2154.70
#2025-01-09|2164.53
#2025-01-10|2144.18
#2025-01-13|2126.13
#2025-01-14|2174.62
#2025-01-15|2205.72
#2025-01-16|2214.62
#2025-01-17|2238.77
#2025-01-20|2253.95
#2025-01-21|2243.11
#2025-01-22|2223.68
#2025-01-23|2246.70
#2025-01-24|2277.08
#2025-01-27|2282.74
#2025-01-28|2274.79
#2025-01-29|2290.25
#2025-01-30|2301.40
#2025-01-31|2288.09
#2025-02-03|2263.37
#2025-02-04|2303.67
#2025-02-05|2307.72
#2025-02-06|2338.81
#2025-02-07|2346.74
#2025-02-10|2347.77
#2025-02-11|2362.88
#2025-02-12|2362.38
#2025-02-13|2373.68
#2025-02-14|2398.71
#2025-02-17|2414.49
#2025-02-18|2435.78
#2025-02-19|2406.98
#2025-02-20|2407.79
#2025-02-21|2407.56
#2025-02-24|2422.97
#2025-02-25|2466.01
#2025-02-26|2520.55
#2025-02-27|2490.61
#2025-02-28|2481.30
#2025-03-03|2529.47
#2025-03-04|2463.61
#2025-03-05|2589.34
#2025-03-06|2620.25
#2025-03-07|2636.22
#2025-03-10|2597.09
#2025-03-11|2581.74
#2025-03-12|2621.87
#2025-03-13|2587.09
#2025-03-14|2632.85
#2025-03-17|2672.58
#2025-03-18|2722.16
#2025-03-19|2721.08
#2025-03-20|2673.28
#2025-03-21|2669.12
#2025-03-24|2657.72
#2025-03-25|2708.56
#2025-03-26|2700.49
#2025-03-27|2712.04
#2025-03-28|2690.17
#2025-03-31|2642.58
#2025-04-01|2677.73
#2025-04-02|2684.69
#2025-04-03|2577.68
#2025-04-04|2429.29
#2025-04-07|2287.09
#2025-04-08|2328.10
#2025-04-09|2298.97
#2025-04-10|2447.87
#2025-04-11|2457.39
#2025-04-14|2531.24
#2025-04-15|2584.67
#2025-04-16|2633.44
#2025-04-17|2618.27
#2025-04-18|2618.27
#2025-04-21|2652.41
#2025-04-22|2671.19
#2025-04-23|2678.45
#2025-04-24|2693.48
#2025-04-25|2738.53
#2025-04-28|2754.97
#2025-04-29|2788.53
#2025-04-30|2751.68
#2025-05-01|2730.86
#2025-05-02|2794.84
#2025-05-05|2798.44
#2025-05-06|2807.15
#2025-05-07|2784.05
#2025-05-08|2804.36
#2025-05-09|2840.80
#2025-05-12|2840.29
#2025-05-13|2844.75
#2025-05-14|2890.02
#2025-05-15|2890.19
#2025-05-16|2896.82
#2025-05-19|2932.12
#2025-05-20|2961.89
#2025-05-21|2980.99
#2025-05-22|2950.39
#2025-05-23|2905.46
#2025-05-26|2948.51
#2025-05-27|2940.85
#2025-05-28|2928.18
#2025-05-29|2927.51
#2025-05-30|2942.67
#2025-06-02|2969.32
#2025-06-03|2960.00
#2025-06-04|2959.21
#2025-06-05|2999.49
#2025-06-06|3005.00
#2025-06-09|2995.17
#2025-06-10|2964.53
#2025-06-11|2982.28
#2025-06-12|3008.49
#2025-06-13|2973.92
#2025-06-16|3033.15
#2025-06-17|2960.13
#2025-06-18|2963.26
#2025-06-19|2924.41
#2025-06-20|2958.82
#2025-06-23|2945.28
#2025-06-24|3014.84
#2025-06-25|2986.95
#2025-06-26|3004.46
#2025-06-27|3029.71
#2025-06-30|3041.12
#2025-07-01|3044.28
#2025-07-02|3059.82
#2025-07-03|3063.60
#2025-07-04|3049.01
#2025-07-07|3066.70
#2025-07-08|3071.45
#2025-07-09|3158.60
#2025-07-10|3097.98
#2025-07-11|3067.28
#2025-07-14|3069.16
#2025-07-15|3024.90
#2025-07-16|3013.48
#2025-07-17|3032.43
#2025-07-18|3057.33
#2025-07-21|3066.62
#2025-07-22|3080.72
#2025-07-23|3134.66
#2025-07-24|3165.35
#2025-07-25|3165.34
#2025-07-28|3149.87
#2025-07-29|3164.92
#2025-07-30|3220.69
#2025-07-31|3193.02
#2025-08-01|3118.05
#2025-08-04|3202.09
#2025-08-05|3193.11
#2025-08-06|3235.91
#2025-08-07|3267.98
#2025-08-08|3310.98
#2025-08-11|3293.03
#2025-08-12|3333.66
#2025-08-13|3376.85
#2025-08-14|3396.85
#2025-08-15|3411.71
#2025-08-18|3384.25
#2025-08-19|3428.20
#2025-08-20|3418.23
#2025-08-21|3422.05
#2025-08-22|3458.16
#2025-08-25|3440.24
#2025-08-26|3363.37
#2025-08-27|3312.01
#2025-08-28|3333.37
#2025-08-29|3328.31
#2025-09-01|3346.65
#2025-09-02|3276.63
#2025-09-03|3281.82
#2025-09-04|3302.87
#2025-09-05|3285.32
#2025-09-08|3307.13
#2025-09-09|3326.54
#2025-09-10|3328.28
#2025-09-11|3343.35
#2025-09-12|3347.72
#2025-09-15|3402.79
#2025-09-16|3379.09
#2025-09-17|3324.17
#2025-09-18|3310.55
#2025-09-19|3311.39
#2025-09-22|3335.40
#2025-09-23|3328.59
#2025-09-24|3332.91
#2025-09-25|3318.49
#2025-09-26|3371.55
#2025-09-29|3355.48
#2025-09-30|3384.06
#2025-10-01|3410.50
#2025-10-02|3362.07
#2025-10-03|3383.19
#2025-10-06|3359.05
#2025-10-07|3336.24
#2025-10-08|3361.72
#2025-10-09|3336.10
#2025-10-10|3291.21
#2025-10-13|3298.55
#2025-10-14|3319.95
#2025-10-15|3292.13
#2025-10-16|3337.00
#2025-10-17|3273.76
#2025-10-20|3325.59
#2025-10-21|3319.40
#2025-10-22|3290.52
#2025-10-23|3322.11
#2025-10-24|3318.08
#2025-10-27|3366.40
#2025-10-28|3399.81
#2025-10-29|3420.39
#2025-10-30|3394.83
#2025-10-31|3379.06
#2025-11-03|3379.98
#2025-11-04|3376.88
#2025-11-05|3381.25
#2025-11-06|3374.10
#2025-11-07|3372.75
#2025-11-10|3445.11
#2025-11-11|3499.45
#2025-11-12|3536.29
#2025-11-13|3559.81
#2025-11-14|3472.50
#2025-11-17|3457.36
#2025-11-18|3388.76
#2025-11-19|3339.48
#2025-11-20|3368.03
#2025-11-21|3339.88
#2025-11-24|3335.38
#2025-11-25|3378.63
#2025-11-26|3425.96
#2025-11-27|3436.53
#2025-11-28|3450.68
#2025-12-01|3459.42
#2025-12-02|3476.41
#2025-12-03|3481.69
#2025-12-04|3494.61
#2025-12-05|3466.48
#2025-12-08|3468.25
#2025-12-09|3498.63
#2025-12-10|3499.05
#2025-12-11|3565.40
#2025-12-12|3535.99
#2025-12-15|3599.74
#2025-12-16|3588.28
#2025-12-17|3602.34
#2025-12-18|3617.44
#2025-12-19|3633.63
#2025-12-22|3640.53
#2025-12-23|3645.74
#2025-12-24|3646.82
#2025-12-25|3646.82
#2025-12-26|3646.51
#2025-12-29|3625.90
#2025-12-30|3673.43
#2025-12-31|3669.05
#2026-01-01|3669.05
#2026-01-02|3702.57
#2026-01-05|3733.75
#2026-01-06|3721.68
#2026-01-07|3690.86
#2026-01-08|3699.04
#2026-01-09|3691.06
#2026-01-12|3724.81
#2026-01-13|3716.55
#2026-01-14|3732.94
#2026-01-15|3725.68
#2026-01-16|3732.85
#2026-01-19|3710.02
#2026-01-20|3690.57
#2026-01-21|3658.09
#2026-01-22|3719.17
#2026-01-23|3714.60
#2026-01-26|3779.68
#2026-01-27|3855.13
#2026-01-28|3820.69
#2026-01-29|3814.70
#2026-01-30|3850.58
#2026-02-02|3848.45
#2026-02-03|3912.06
#2026-02-04|3913.66
#2026-02-05|3820.23
#2026-02-06|3862.12
#2026-02-09|3985.78
#2026-02-10|3954.91
#2026-02-11|3893.78
#2026-02-12|3871.02
#2026-02-13|3777.72
#2026-02-16|3779.06
#2026-02-17|3803.56
#2026-02-18|3870.64
#2026-02-19|3789.22
#2026-02-20|3843.28
#2026-02-23|3893.96
#2026-02-24|3869.26
#2026-02-25|3921.57
#2026-02-26|3951.05
#2026-02-27|3935.53
#2026-03-02|3815.35
#2026-03-03|3624.44
#2026-03-04|3707.24
#2026-03-05|3625.31
#2026-03-06|3597.99
#2026-03-09|3610.19
#2026-03-10|3724.57
#2026-03-11|3662.85
#2026-03-12|3627.84
#2026-03-13|3607.55