Table Data - NASDAQ Italy Large Cap Total Return Index
| Title | NASDAQ Italy Large Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQITLCT |
| 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 2026-03-16 |
| Last Updated | 2026-03-16 10:47 PM CDT |
| Notes | For more information about this series, see: NQITLCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1008.99 |
| 2001-04-02 | 1008.75 |
| 2001-04-03 | 986.62 |
| 2001-04-04 | 1021.77 |
| 2001-04-05 | 1024.80 |
| 2001-04-06 | 1035.01 |
| 2001-04-09 | 1042.76 |
| 2001-04-10 | 1039.54 |
| 2001-04-11 | 1036.12 |
| 2001-04-12 | 1052.88 |
| 2001-04-13 | . |
| 2001-04-16 | 1042.04 |
| 2001-04-17 | 1036.88 |
| 2001-04-18 | 1039.32 |
| 2001-04-19 | 1049.96 |
| 2001-04-20 | 1056.26 |
| 2001-04-23 | 1037.15 |
| 2001-04-24 | 1050.58 |
| 2001-04-25 | 1056.60 |
| 2001-04-26 | 1062.95 |
| 2001-04-27 | 1064.50 |
| 2001-04-30 | 1066.76 |
| 2001-05-01 | 1072.41 |
| 2001-05-02 | 1075.15 |
| 2001-05-03 | 1055.62 |
| 2001-05-04 | 1059.78 |
| 2001-05-07 | 1061.21 |
| 2001-05-08 | 1048.08 |
| 2001-05-09 | 1035.48 |
| 2001-05-10 | 1045.36 |
| 2001-05-11 | 1032.97 |
| 2001-05-14 | 1031.55 |
| 2001-05-15 | 1031.65 |
| 2001-05-16 | 1037.89 |
| 2001-05-17 | 1030.15 |
| 2001-05-18 | 1031.41 |
| 2001-05-21 | 1030.75 |
| 2001-05-22 | 1040.78 |
| 2001-05-23 | 1027.58 |
| 2001-05-24 | 1036.31 |
| 2001-05-25 | 1027.09 |
| 2001-05-28 | . |
| 2001-05-29 | 1021.61 |
| 2001-05-30 | 1007.56 |
| 2001-05-31 | 988.63 |
| 2001-06-01 | 983.69 |
| 2001-06-04 | 986.05 |
| 2001-06-05 | 999.28 |
| 2001-06-06 | 983.56 |
| 2001-06-07 | 1002.17 |
| 2001-06-08 | 1006.97 |
| 2001-06-11 | 1002.23 |
| 2001-06-12 | 990.93 |
| 2001-06-13 | 999.87 |
| 2001-06-14 | 993.47 |
| 2001-06-15 | 994.55 |
| 2001-06-18 | 980.92 |
| 2001-06-19 | 977.14 |
| 2001-06-20 | 960.83 |
| 2001-06-21 | 950.73 |
| 2001-06-22 | 961.35 |
| 2001-06-25 | 979.07 |
| 2001-06-26 | 970.66 |
| 2001-06-27 | 972.28 |
| 2001-06-28 | 970.16 |
| 2001-06-29 | 973.15 |
| 2001-07-02 | 988.89 |
| 2001-07-03 | 975.03 |
| 2001-07-04 | . |
| 2001-07-05 | 960.27 |
| 2001-07-06 | 952.67 |
| 2001-07-09 | 953.42 |
| 2001-07-10 | 954.34 |
| 2001-07-11 | 950.53 |
| 2001-07-12 | 943.40 |
| 2001-07-13 | 952.54 |
| 2001-07-16 | 955.25 |
| 2001-07-17 | 930.87 |
| 2001-07-18 | 938.92 |
| 2001-07-19 | 951.14 |
| 2001-07-20 | 952.09 |
| 2001-07-23 | 951.85 |
| 2001-07-24 | 957.83 |
| 2001-07-25 | 954.38 |
| 2001-07-26 | 957.25 |
| 2001-07-27 | 968.54 |
| 2001-07-30 | 974.43 |
| 2001-07-31 | 979.57 |
| 2001-08-01 | 999.82 |
| 2001-08-02 | 989.30 |
| 2001-08-03 | 989.96 |
| 2001-08-06 | 995.40 |
| 2001-08-07 | 991.94 |
| 2001-08-08 | 987.80 |
| 2001-08-09 | 992.66 |
| 2001-08-10 | 985.52 |
| 2001-08-13 | 998.04 |
| 2001-08-14 | 1003.85 |
| 2001-08-15 | 1019.18 |
| 2001-08-16 | 1009.47 |
| 2001-08-17 | 994.98 |
| 2001-08-20 | 993.67 |
| 2001-08-21 | 997.56 |
| 2001-08-22 | 1013.61 |
| 2001-08-23 | 1010.88 |
| 2001-08-24 | 1027.56 |
| 2001-08-27 | 1020.24 |
| 2001-08-28 | 1011.50 |
| 2001-08-29 | 1011.34 |
| 2001-08-30 | 990.45 |
| 2001-08-31 | 984.29 |
| 2001-09-03 | . |
| 2001-09-04 | 959.69 |
| 2001-09-05 | 931.12 |
| 2001-09-06 | 895.95 |
| 2001-09-07 | 906.36 |
| 2001-09-10 | 897.43 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 822.81 |
| 2001-09-18 | 809.02 |
| 2001-09-19 | 783.02 |
| 2001-09-20 | 742.81 |
| 2001-09-21 | 691.29 |
| 2001-09-24 | 736.63 |
| 2001-09-25 | 757.15 |
| 2001-09-26 | 773.84 |
| 2001-09-27 | 790.46 |
| 2001-09-28 | 825.62 |
| 2001-10-01 | 804.67 |
| 2001-10-02 | 817.15 |
| 2001-10-03 | 831.71 |
| 2001-10-04 | 854.29 |
| 2001-10-05 | 834.42 |
| 2001-10-08 | 850.95 |
| 2001-10-09 | 840.17 |
| 2001-10-10 | 865.54 |
| 2001-10-11 | 881.67 |
| 2001-10-12 | 870.80 |
| 2001-10-15 | 852.72 |
| 2001-10-16 | 862.43 |
| 2001-10-17 | 880.95 |
| 2001-10-18 | 859.26 |
| 2001-10-19 | 831.04 |
| 2001-10-22 | 846.59 |
| 2001-10-23 | 869.61 |
| 2001-10-24 | 877.47 |
| 2001-10-25 | 858.45 |
| 2001-10-26 | 877.13 |
| 2001-10-29 | 874.96 |
| 2001-10-30 | 844.66 |
| 2001-10-31 | 848.92 |
| 2001-11-01 | 860.59 |
| 2001-11-02 | 857.80 |
| 2001-11-05 | 868.38 |
| 2001-11-06 | 851.57 |
| 2001-11-07 | 865.87 |
| 2001-11-08 | 875.62 |
| 2001-11-09 | 869.91 |
| 2001-11-12 | 845.38 |
| 2001-11-13 | 860.52 |
| 2001-11-14 | 855.90 |
| 2001-11-15 | 855.65 |
| 2001-11-16 | 871.97 |
| 2001-11-19 | 881.10 |
| 2001-11-20 | 869.57 |
| 2001-11-21 | 866.05 |
| 2001-11-22 | . |
| 2001-11-23 | 877.36 |
| 2001-11-26 | 870.28 |
| 2001-11-27 | 856.47 |
| 2001-11-28 | 860.70 |
| 2001-11-29 | 860.41 |
| 2001-11-30 | 870.62 |
| 2001-12-03 | 859.67 |
| 2001-12-04 | 867.26 |
| 2001-12-05 | 899.12 |
| 2001-12-06 | 901.94 |
| 2001-12-07 | 887.69 |
| 2001-12-10 | 859.73 |
| 2001-12-11 | 860.61 |
| 2001-12-12 | 856.54 |
| 2001-12-13 | 840.36 |
| 2001-12-14 | 847.29 |
| 2001-12-17 | 877.25 |
| 2001-12-18 | 867.05 |
| 2001-12-19 | 857.80 |
| 2001-12-20 | 849.46 |
| 2001-12-21 | 858.84 |
| 2001-12-24 | 850.22 |
| 2001-12-25 | . |
| 2001-12-26 | 850.99 |
| 2001-12-27 | 876.40 |
| 2001-12-28 | 874.20 |
| 2001-12-31 | 882.72 |
| 2002-01-01 | . |
| 2002-01-02 | 885.34 |
| 2002-01-03 | 903.67 |
| 2002-01-04 | 888.59 |
| 2002-01-07 | 879.49 |
| 2002-01-08 | 880.61 |
| 2002-01-09 | 888.38 |
| 2002-01-10 | 875.31 |
| 2002-01-11 | 882.53 |
| 2002-01-14 | 869.88 |
| 2002-01-15 | 879.51 |
| 2002-01-16 | 858.92 |
| 2002-01-17 | 865.75 |
| 2002-01-18 | 874.49 |
| 2002-01-21 | . |
| 2002-01-22 | 871.64 |
| 2002-01-23 | 881.12 |
| 2002-01-24 | 878.99 |
| 2002-01-25 | 870.81 |
| 2002-01-28 | 875.87 |
| 2002-01-29 | 874.04 |
| 2002-01-30 | 870.71 |
| 2002-01-31 | 874.05 |
| 2002-02-01 | 874.60 |
| 2002-02-04 | 865.37 |
| 2002-02-05 | 852.58 |
| 2002-02-06 | 845.90 |
| 2002-02-07 | 851.50 |
| 2002-02-08 | 854.03 |
| 2002-02-11 | 856.47 |
| 2002-02-12 | 854.74 |
| 2002-02-13 | 863.86 |
| 2002-02-14 | 867.61 |
| 2002-02-15 | 860.42 |
| 2002-02-18 | . |
| 2002-02-19 | 840.11 |
| 2002-02-20 | 835.90 |
| 2002-02-21 | 836.09 |
| 2002-02-22 | 830.03 |
| 2002-02-25 | 839.22 |
| 2002-02-26 | 843.30 |
| 2002-02-27 | 865.33 |
| 2002-02-28 | 863.18 |
| 2002-03-01 | 870.67 |
| 2002-03-04 | 892.27 |
| 2002-03-05 | 894.81 |
| 2002-03-06 | 902.31 |
| 2002-03-07 | 902.29 |
| 2002-03-08 | 910.30 |
| 2002-03-11 | 912.35 |
| 2002-03-12 | 902.56 |
| 2002-03-13 | 910.50 |
| 2002-03-14 | 922.86 |
| 2002-03-15 | 927.05 |
| 2002-03-18 | 922.59 |
| 2002-03-19 | 932.78 |
| 2002-03-20 | 920.58 |
| 2002-03-21 | 917.64 |
| 2002-03-22 | 919.23 |
| 2002-03-25 | 903.78 |
| 2002-03-26 | 914.10 |
| 2002-03-27 | 910.29 |
| 2002-03-28 | 933.04 |
| 2002-03-29 | . |
| 2002-04-01 | 940.74 |
| 2002-04-02 | 945.27 |
| 2002-04-03 | 949.08 |
| 2002-04-04 | 938.51 |
| 2002-04-05 | 935.21 |
| 2002-04-08 | 910.11 |
| 2002-04-09 | 920.15 |
| 2002-04-10 | 932.61 |
| 2002-04-11 | 923.53 |
| 2002-04-12 | 924.41 |
| 2002-04-15 | 928.09 |
| 2002-04-16 | 954.86 |
| 2002-04-17 | 957.07 |
| 2002-04-18 | 954.99 |
| 2002-04-19 | 956.15 |
| 2002-04-22 | 950.13 |
| 2002-04-23 | 954.09 |
| 2002-04-24 | 958.81 |
| 2002-04-25 | 951.62 |
| 2002-04-26 | 948.10 |
| 2002-04-29 | 948.27 |
| 2002-04-30 | 949.36 |
| 2002-05-01 | 954.73 |
| 2002-05-02 | 938.40 |
| 2002-05-03 | 940.12 |
| 2002-05-06 | 941.35 |
| 2002-05-07 | 928.46 |
| 2002-05-08 | 936.57 |
| 2002-05-09 | 922.72 |
| 2002-05-10 | 916.54 |
| 2002-05-13 | 926.82 |
| 2002-05-14 | 934.37 |
| 2002-05-15 | 939.78 |
| 2002-05-16 | 941.34 |
| 2002-05-17 | 948.80 |
| 2002-05-20 | 942.37 |
| 2002-05-21 | 939.91 |
| 2002-05-22 | 937.86 |
| 2002-05-23 | 937.00 |
| 2002-05-24 | 931.21 |
| 2002-05-27 | . |
| 2002-05-28 | 939.83 |
| 2002-05-29 | 938.48 |
| 2002-05-30 | 931.36 |
| 2002-05-31 | 923.61 |
| 2002-06-03 | 916.09 |
| 2002-06-04 | 898.29 |
| 2002-06-05 | 892.08 |
| 2002-06-06 | 896.26 |
| 2002-06-07 | 885.51 |
| 2002-06-10 | 890.73 |
| 2002-06-11 | 909.45 |
| 2002-06-12 | 899.63 |
| 2002-06-13 | 884.00 |
| 2002-06-14 | 872.59 |
| 2002-06-17 | 900.66 |
| 2002-06-18 | 907.58 |
| 2002-06-19 | 908.26 |
| 2002-06-20 | 897.36 |
| 2002-06-21 | 898.62 |
| 2002-06-24 | 890.96 |
| 2002-06-25 | 899.85 |
| 2002-06-26 | 910.76 |
| 2002-06-27 | 905.77 |
| 2002-06-28 | 939.41 |
| 2002-07-01 | 945.72 |
| 2002-07-02 | 915.67 |
| 2002-07-03 | 891.82 |
| 2002-07-04 | . |
| 2002-07-05 | 927.52 |
| 2002-07-08 | 935.65 |
| 2002-07-09 | 938.72 |
| 2002-07-10 | 910.39 |
| 2002-07-11 | 879.72 |
| 2002-07-12 | 869.35 |
| 2002-07-15 | 840.62 |
| 2002-07-16 | 841.13 |
| 2002-07-17 | 852.19 |
| 2002-07-18 | 871.23 |
| 2002-07-19 | 832.42 |
| 2002-07-22 | 787.06 |
| 2002-07-23 | 766.80 |
| 2002-07-24 | 756.92 |
| 2002-07-25 | 775.12 |
| 2002-07-26 | 766.45 |
| 2002-07-29 | 800.49 |
| 2002-07-30 | 814.20 |
| 2002-07-31 | 815.38 |
| 2002-08-01 | 785.15 |
| 2002-08-02 | 783.09 |
| 2002-08-05 | 772.69 |
| 2002-08-06 | 786.99 |
| 2002-08-07 | 785.84 |
| 2002-08-08 | 811.27 |
| 2002-08-09 | 828.46 |
| 2002-08-12 | 819.20 |
| 2002-08-13 | 827.87 |
| 2002-08-14 | 805.14 |
| 2002-08-15 | 799.11 |
| 2002-08-16 | 834.45 |
| 2002-08-19 | 857.35 |
| 2002-08-20 | 844.13 |
| 2002-08-21 | 854.50 |
| 2002-08-22 | 854.26 |
| 2002-08-23 | 843.69 |
| 2002-08-26 | 841.53 |
| 2002-08-27 | 870.40 |
| 2002-08-28 | 833.64 |
| 2002-08-29 | 816.87 |
| 2002-08-30 | 822.43 |
| 2002-09-02 | . |
| 2002-09-03 | 792.67 |
| 2002-09-04 | 807.47 |
| 2002-09-05 | 801.40 |
| 2002-09-06 | 817.03 |
| 2002-09-09 | 798.19 |
| 2002-09-10 | 818.85 |
| 2002-09-11 | 830.19 |
| 2002-09-12 | 801.18 |
| 2002-09-13 | 789.65 |
| 2002-09-16 | 783.57 |
| 2002-09-17 | 772.97 |
| 2002-09-18 | 755.33 |
| 2002-09-19 | 745.41 |
| 2002-09-20 | 727.70 |
| 2002-09-23 | 686.86 |
| 2002-09-24 | 688.54 |
| 2002-09-25 | 705.33 |
| 2002-09-26 | 726.18 |
| 2002-09-27 | 721.16 |
| 2002-09-30 | 696.22 |
| 2002-10-01 | 697.01 |
| 2002-10-02 | 714.34 |
| 2002-10-03 | 711.51 |
| 2002-10-04 | 683.65 |
| 2002-10-07 | 682.06 |
| 2002-10-08 | 661.68 |
| 2002-10-09 | 664.07 |
| 2002-10-10 | 681.10 |
| 2002-10-11 | 706.86 |
| 2002-10-14 | 702.18 |
| 2002-10-15 | 750.80 |
| 2002-10-16 | 738.80 |
| 2002-10-17 | 747.14 |
| 2002-10-18 | 741.26 |
| 2002-10-21 | 745.31 |
| 2002-10-22 | 734.54 |
| 2002-10-23 | 719.01 |
| 2002-10-24 | 737.66 |
| 2002-10-25 | 731.24 |
| 2002-10-28 | 740.30 |
| 2002-10-29 | 718.08 |
| 2002-10-30 | 745.92 |
| 2002-10-31 | 761.30 |
| 2002-11-01 | 752.96 |
| 2002-11-04 | 782.48 |
| 2002-11-05 | 787.30 |
| 2002-11-06 | 778.87 |
| 2002-11-07 | 762.69 |
| 2002-11-08 | 761.24 |
| 2002-11-11 | 756.78 |
| 2002-11-12 | 767.85 |
| 2002-11-13 | 762.46 |
| 2002-11-14 | 781.74 |
| 2002-11-15 | 783.96 |
| 2002-11-18 | 801.22 |
| 2002-11-19 | 801.24 |
| 2002-11-20 | 794.03 |
| 2002-11-21 | 818.22 |
| 2002-11-22 | 820.62 |
| 2002-11-25 | 820.84 |
| 2002-11-26 | 809.93 |
| 2002-11-27 | 832.21 |
| 2002-11-28 | . |
| 2002-11-29 | 841.11 |
| 2002-12-02 | 839.44 |
| 2002-12-03 | 816.32 |
| 2002-12-04 | 818.37 |
| 2002-12-05 | 803.73 |
| 2002-12-06 | 808.53 |
| 2002-12-09 | 790.55 |
| 2002-12-10 | 804.06 |
| 2002-12-11 | 812.62 |
| 2002-12-12 | 807.00 |
| 2002-12-13 | 799.33 |
| 2002-12-16 | 827.27 |
| 2002-12-17 | 830.41 |
| 2002-12-18 | 809.70 |
| 2002-12-19 | 806.61 |
| 2002-12-20 | 824.60 |
| 2002-12-23 | 830.37 |
| 2002-12-24 | 833.85 |
| 2002-12-25 | . |
| 2002-12-26 | 835.95 |
| 2002-12-27 | 819.93 |
| 2002-12-30 | 833.09 |
| 2002-12-31 | 835.34 |
| 2003-01-01 | . |
| 2003-01-02 | 858.50 |
| 2003-01-03 | 864.02 |
| 2003-01-06 | 877.24 |
| 2003-01-07 | 861.37 |
| 2003-01-08 | 842.62 |
| 2003-01-09 | 862.63 |
| 2003-01-10 | 863.20 |
| 2003-01-13 | 863.60 |
| 2003-01-14 | 869.14 |
| 2003-01-15 | 862.25 |
| 2003-01-16 | 862.23 |
| 2003-01-17 | 841.00 |
| 2003-01-20 | . |
| 2003-01-21 | 820.57 |
| 2003-01-22 | 809.57 |
| 2003-01-23 | 813.63 |
| 2003-01-24 | 809.07 |
| 2003-01-27 | 791.57 |
| 2003-01-28 | 792.41 |
| 2003-01-29 | 805.79 |
| 2003-01-30 | 812.21 |
| 2003-01-31 | 817.49 |
| 2003-02-03 | 822.21 |
| 2003-02-04 | 811.14 |
| 2003-02-05 | 822.51 |
| 2003-02-06 | 811.43 |
| 2003-02-07 | 809.73 |
| 2003-02-10 | 805.97 |
| 2003-02-11 | 821.71 |
| 2003-02-12 | 813.39 |
| 2003-02-13 | 817.81 |
| 2003-02-14 | 832.92 |
| 2003-02-17 | . |
| 2003-02-18 | 846.96 |
| 2003-02-19 | 833.69 |
| 2003-02-20 | 839.43 |
| 2003-02-21 | 855.18 |
| 2003-02-24 | 856.42 |
| 2003-02-25 | 832.73 |
| 2003-02-26 | 833.02 |
| 2003-02-27 | 851.88 |
| 2003-02-28 | 861.49 |
| 2003-03-03 | 851.03 |
| 2003-03-04 | 843.18 |
| 2003-03-05 | 840.27 |
| 2003-03-06 | 817.36 |
| 2003-03-07 | 807.61 |
| 2003-03-10 | 789.75 |
| 2003-03-11 | 788.78 |
| 2003-03-12 | 768.50 |
| 2003-03-13 | 787.29 |
| 2003-03-14 | 806.51 |
| 2003-03-17 | 824.59 |
| 2003-03-18 | 808.73 |
| 2003-03-19 | 815.03 |
| 2003-03-20 | 802.57 |
| 2003-03-21 | 822.51 |
| 2003-03-24 | 804.23 |
| 2003-03-25 | 823.27 |
| 2003-03-26 | 817.69 |
| 2003-03-27 | 811.07 |
| 2003-03-28 | 817.05 |
| 2003-03-31 | 803.17 |
| 2003-04-01 | 809.44 |
| 2003-04-02 | 821.92 |
| 2003-04-03 | 827.48 |
| 2003-04-04 | 824.66 |
| 2003-04-07 | 839.58 |
| 2003-04-08 | 839.93 |
| 2003-04-09 | 837.39 |
| 2003-04-10 | 835.69 |
| 2003-04-11 | 834.15 |
| 2003-04-14 | 839.24 |
| 2003-04-15 | 846.19 |
| 2003-04-16 | 847.68 |
| 2003-04-17 | 861.23 |
| 2003-04-18 | . |
| 2003-04-21 | 857.52 |
| 2003-04-22 | 870.88 |
| 2003-04-23 | 876.13 |
| 2003-04-24 | 874.63 |
| 2003-04-25 | 857.01 |
| 2003-04-28 | 877.86 |
| 2003-04-29 | 875.27 |
| 2003-04-30 | 884.96 |
| 2003-05-01 | 893.09 |
| 2003-05-02 | 892.41 |
| 2003-05-05 | 905.43 |
| 2003-05-06 | 924.37 |
| 2003-05-07 | 926.35 |
| 2003-05-08 | 921.16 |
| 2003-05-09 | 929.89 |
| 2003-05-12 | 932.65 |
| 2003-05-13 | 925.56 |
| 2003-05-14 | 925.43 |
| 2003-05-15 | 935.20 |
| 2003-05-16 | 945.23 |
| 2003-05-19 | 936.79 |
| 2003-05-20 | 934.11 |
| 2003-05-21 | 933.13 |
| 2003-05-22 | 948.23 |
| 2003-05-23 | 959.75 |
| 2003-05-26 | . |
| 2003-05-27 | 979.95 |
| 2003-05-28 | 985.01 |
| 2003-05-29 | 996.28 |
| 2003-05-30 | 993.21 |
| 2003-06-02 | 999.61 |
| 2003-06-03 | 989.97 |
| 2003-06-04 | 991.81 |
| 2003-06-05 | 1003.63 |
| 2003-06-06 | 1000.53 |
| 2003-06-09 | 993.77 |
| 2003-06-10 | 993.86 |
| 2003-06-11 | 1005.73 |
| 2003-06-12 | 1008.23 |
| 2003-06-13 | 1007.24 |
| 2003-06-16 | 1026.22 |
| 2003-06-17 | 1023.37 |
| 2003-06-18 | 1022.70 |
| 2003-06-19 | 1009.07 |
| 2003-06-20 | 1013.35 |
| 2003-06-23 | 993.73 |
| 2003-06-24 | 998.66 |
| 2003-06-25 | 1009.37 |
| 2003-06-26 | 989.84 |
| 2003-06-27 | 984.99 |
| 2003-06-30 | 974.03 |
| 2003-07-01 | 963.55 |
| 2003-07-02 | 970.31 |
| 2003-07-03 | 966.19 |
| 2003-07-04 | . |
| 2003-07-07 | 981.63 |
| 2003-07-08 | 978.37 |
| 2003-07-09 | 973.59 |
| 2003-07-10 | 968.46 |
| 2003-07-11 | 973.26 |
| 2003-07-14 | 982.35 |
| 2003-07-15 | 978.49 |
| 2003-07-16 | 971.16 |
| 2003-07-17 | 962.34 |
| 2003-07-18 | 969.76 |
| 2003-07-21 | 969.78 |
| 2003-07-22 | 977.43 |
| 2003-07-23 | 980.96 |
| 2003-07-24 | 997.40 |
| 2003-07-25 | 995.58 |
| 2003-07-28 | 999.46 |
| 2003-07-29 | 993.58 |
| 2003-07-30 | 983.62 |
| 2003-07-31 | 979.40 |
| 2003-08-01 | 971.43 |
| 2003-08-04 | 971.49 |
| 2003-08-05 | 976.34 |
| 2003-08-06 | 967.42 |
| 2003-08-07 | 973.75 |
| 2003-08-08 | 975.40 |
| 2003-08-11 | 984.37 |
| 2003-08-12 | 987.80 |
| 2003-08-13 | 988.48 |
| 2003-08-14 | 997.29 |
| 2003-08-15 | 996.58 |
| 2003-08-18 | 995.20 |
| 2003-08-19 | 987.71 |
| 2003-08-20 | 983.49 |
| 2003-08-21 | 969.32 |
| 2003-08-22 | 964.33 |
| 2003-08-25 | 957.23 |
| 2003-08-26 | 950.13 |
| 2003-08-27 | 957.31 |
| 2003-08-28 | 962.75 |
| 2003-08-29 | 963.27 |
| 2003-09-01 | . |
| 2003-09-02 | 959.66 |
| 2003-09-03 | 964.97 |
| 2003-09-04 | 975.75 |
| 2003-09-05 | 989.43 |
| 2003-09-08 | 1004.29 |
| 2003-09-09 | 1000.02 |
| 2003-09-10 | 988.13 |
| 2003-09-11 | 989.01 |
| 2003-09-12 | 993.67 |
| 2003-09-15 | 989.91 |
| 2003-09-16 | 987.60 |
| 2003-09-17 | 990.67 |
| 2003-09-18 | 1001.72 |
| 2003-09-19 | 1008.53 |
| 2003-09-22 | 998.50 |
| 2003-09-23 | 995.50 |
| 2003-09-24 | 994.54 |
| 2003-09-25 | 991.27 |
| 2003-09-26 | 979.72 |
| 2003-09-29 | 984.63 |
| 2003-09-30 | 980.81 |
| 2003-10-01 | 1000.16 |
| 2003-10-02 | 995.18 |
| 2003-10-03 | 1010.93 |
| 2003-10-06 | 1007.64 |
| 2003-10-07 | 1015.63 |
| 2003-10-08 | 1020.24 |
| 2003-10-09 | 1026.63 |
| 2003-10-10 | 1027.65 |
| 2003-10-13 | 1025.48 |
| 2003-10-14 | 1025.54 |
| 2003-10-15 | 1031.95 |
| 2003-10-16 | 1035.92 |
| 2003-10-17 | 1026.50 |
| 2003-10-20 | 1030.77 |
| 2003-10-21 | 1037.33 |
| 2003-10-22 | 1031.44 |
| 2003-10-23 | 1018.88 |
| 2003-10-24 | 1022.48 |
| 2003-10-27 | 1025.61 |
| 2003-10-28 | 1025.93 |
| 2003-10-29 | 1029.70 |
| 2003-10-30 | 1035.21 |
| 2003-10-31 | 1030.78 |
| 2003-11-03 | 1031.82 |
| 2003-11-04 | 1035.75 |
| 2003-11-05 | 1027.55 |
| 2003-11-06 | 1029.08 |
| 2003-11-07 | 1045.21 |
| 2003-11-10 | 1043.80 |
| 2003-11-11 | 1036.15 |
| 2003-11-12 | 1051.93 |
| 2003-11-13 | 1064.54 |
| 2003-11-14 | 1075.93 |
| 2003-11-17 | 1059.80 |
| 2003-11-18 | 1073.42 |
| 2003-11-19 | 1067.91 |
| 2003-11-20 | 1062.88 |
| 2003-11-21 | 1064.30 |
| 2003-11-24 | 1068.00 |
| 2003-11-25 | 1073.74 |
| 2003-11-26 | 1084.20 |
| 2003-11-27 | . |
| 2003-11-28 | 1098.65 |
| 2003-12-01 | 1110.13 |
| 2003-12-02 | 1118.93 |
| 2003-12-03 | 1127.75 |
| 2003-12-04 | 1128.42 |
| 2003-12-05 | 1128.47 |
| 2003-12-08 | 1129.41 |
| 2003-12-09 | 1131.82 |
| 2003-12-10 | 1128.66 |
| 2003-12-11 | 1130.05 |
| 2003-12-12 | 1137.41 |
| 2003-12-15 | 1147.38 |
| 2003-12-16 | 1147.74 |
| 2003-12-17 | 1152.63 |
| 2003-12-18 | 1160.62 |
| 2003-12-19 | 1153.36 |
| 2003-12-22 | 1143.49 |
| 2003-12-23 | 1144.19 |
| 2003-12-24 | 1147.41 |
| 2003-12-25 | . |
| 2003-12-26 | 1146.95 |
| 2003-12-29 | 1154.65 |
| 2003-12-30 | 1152.46 |
| 2003-12-31 | 1160.09 |
| 2004-01-01 | . |
| 2004-01-02 | 1182.20 |
| 2004-01-05 | 1196.28 |
| 2004-01-06 | 1210.52 |
| 2004-01-07 | 1183.68 |
| 2004-01-08 | 1200.44 |
| 2004-01-09 | 1205.87 |
| 2004-01-12 | 1203.70 |
| 2004-01-13 | 1197.71 |
| 2004-01-14 | 1196.78 |
| 2004-01-15 | 1190.91 |
| 2004-01-16 | 1179.37 |
| 2004-01-19 | . |
| 2004-01-20 | 1203.27 |
| 2004-01-21 | 1214.50 |
| 2004-01-22 | 1220.95 |
| 2004-01-23 | 1218.42 |
| 2004-01-26 | 1205.29 |
| 2004-01-27 | 1210.54 |
| 2004-01-28 | 1212.58 |
| 2004-01-29 | 1179.71 |
| 2004-01-30 | 1173.89 |
| 2004-02-02 | 1179.36 |
| 2004-02-03 | 1186.29 |
| 2004-02-04 | 1182.85 |
| 2004-02-05 | 1182.01 |
| 2004-02-06 | 1193.23 |
| 2004-02-09 | 1201.56 |
| 2004-02-10 | 1202.00 |
| 2004-02-11 | 1204.45 |
| 2004-02-12 | 1217.95 |
| 2004-02-13 | 1204.11 |
| 2004-02-16 | . |
| 2004-02-17 | 1218.14 |
| 2004-02-18 | 1221.17 |
| 2004-02-19 | 1217.55 |
| 2004-02-20 | 1197.31 |
| 2004-02-23 | 1202.86 |
| 2004-02-24 | 1205.99 |
| 2004-02-25 | 1194.39 |
| 2004-02-26 | 1185.93 |
| 2004-02-27 | 1190.40 |
| 2004-03-01 | 1205.03 |
| 2004-03-02 | 1195.14 |
| 2004-03-03 | 1175.11 |
| 2004-03-04 | 1184.09 |
| 2004-03-05 | 1207.47 |
| 2004-03-08 | 1204.34 |
| 2004-03-09 | 1207.95 |
| 2004-03-10 | 1193.81 |
| 2004-03-11 | 1167.65 |
| 2004-03-12 | 1155.69 |
| 2004-03-15 | 1132.87 |
| 2004-03-16 | 1144.37 |
| 2004-03-17 | 1141.62 |
| 2004-03-18 | 1145.15 |
| 2004-03-19 | 1146.47 |
| 2004-03-22 | 1135.00 |
| 2004-03-23 | 1125.39 |
| 2004-03-24 | 1121.04 |
| 2004-03-25 | 1127.99 |
| 2004-03-26 | 1127.72 |
| 2004-03-29 | 1148.98 |
| 2004-03-30 | 1151.25 |
| 2004-03-31 | 1160.56 |
| 2004-04-01 | 1178.33 |
| 2004-04-02 | 1179.06 |
| 2004-04-05 | 1173.20 |
| 2004-04-06 | 1171.92 |
| 2004-04-07 | 1173.63 |
| 2004-04-08 | 1173.06 |
| 2004-04-09 | . |
| 2004-04-12 | 1169.77 |
| 2004-04-13 | 1174.64 |
| 2004-04-14 | 1166.95 |
| 2004-04-15 | 1167.26 |
| 2004-04-16 | 1187.17 |
| 2004-04-19 | 1187.00 |
| 2004-04-20 | 1181.27 |
| 2004-04-21 | 1167.25 |
| 2004-04-22 | 1171.02 |
| 2004-04-23 | 1169.08 |
| 2004-04-26 | 1175.53 |
| 2004-04-27 | 1179.84 |
| 2004-04-28 | 1162.92 |
| 2004-04-29 | 1165.15 |
| 2004-04-30 | 1167.01 |
| 2004-05-03 | 1175.29 |
| 2004-05-04 | 1186.78 |
| 2004-05-05 | 1198.50 |
| 2004-05-06 | 1169.04 |
| 2004-05-07 | 1147.83 |
| 2004-05-10 | 1118.90 |
| 2004-05-11 | 1129.76 |
| 2004-05-12 | 1125.55 |
| 2004-05-13 | 1131.85 |
| 2004-05-14 | 1130.80 |
| 2004-05-17 | 1132.32 |
| 2004-05-18 | 1132.17 |
| 2004-05-19 | 1157.12 |
| 2004-05-20 | 1142.15 |
| 2004-05-21 | 1146.95 |
| 2004-05-24 | 1154.44 |
| 2004-05-25 | 1164.67 |
| 2004-05-26 | 1176.51 |
| 2004-05-27 | 1196.38 |
| 2004-05-28 | 1188.93 |
| 2004-05-31 | . |
| 2004-06-01 | 1187.24 |
| 2004-06-02 | 1196.73 |
| 2004-06-03 | 1192.57 |
| 2004-06-04 | 1201.51 |
| 2004-06-07 | 1217.22 |
| 2004-06-08 | 1217.90 |
| 2004-06-09 | 1198.91 |
| 2004-06-10 | 1206.13 |
| 2004-06-11 | . |
| 2004-06-14 | 1198.67 |
| 2004-06-15 | 1212.58 |
| 2004-06-16 | 1209.17 |
| 2004-06-17 | 1214.66 |
| 2004-06-18 | 1224.43 |
| 2004-06-21 | 1226.08 |
| 2004-06-22 | 1217.60 |
| 2004-06-23 | 1223.41 |
| 2004-06-24 | 1234.52 |
| 2004-06-25 | 1230.73 |
| 2004-06-28 | 1237.51 |
| 2004-06-29 | 1226.81 |
| 2004-06-30 | 1226.09 |
| 2004-07-01 | 1214.75 |
| 2004-07-02 | 1230.35 |
| 2004-07-05 | . |
| 2004-07-06 | 1227.40 |
| 2004-07-07 | 1235.76 |
| 2004-07-08 | 1246.17 |
| 2004-07-09 | 1250.62 |
| 2004-07-12 | 1242.14 |
| 2004-07-13 | 1236.20 |
| 2004-07-14 | 1236.21 |
| 2004-07-15 | 1224.78 |
| 2004-07-16 | 1232.37 |
| 2004-07-19 | 1225.93 |
| 2004-07-20 | 1225.33 |
| 2004-07-21 | 1212.76 |
| 2004-07-22 | 1202.47 |
| 2004-07-23 | 1186.88 |
| 2004-07-26 | 1179.00 |
| 2004-07-27 | 1178.19 |
| 2004-07-28 | 1173.76 |
| 2004-07-29 | 1190.89 |
| 2004-07-30 | 1195.95 |
| 2004-08-02 | 1192.21 |
| 2004-08-03 | 1199.14 |
| 2004-08-04 | 1186.61 |
| 2004-08-05 | 1177.10 |
| 2004-08-06 | 1178.66 |
| 2004-08-09 | 1169.38 |
| 2004-08-10 | 1181.63 |
| 2004-08-11 | 1159.34 |
| 2004-08-12 | 1159.75 |
| 2004-08-13 | 1170.07 |
| 2004-08-16 | 1178.88 |
| 2004-08-17 | 1177.00 |
| 2004-08-18 | 1177.36 |
| 2004-08-19 | 1183.16 |
| 2004-08-20 | 1176.26 |
| 2004-08-23 | 1176.92 |
| 2004-08-24 | 1167.75 |
| 2004-08-25 | 1171.49 |
| 2004-08-26 | 1174.46 |
| 2004-08-27 | 1177.06 |
| 2004-08-30 | 1174.38 |
| 2004-08-31 | 1180.11 |
| 2004-09-01 | 1194.68 |
| 2004-09-02 | 1202.94 |
| 2004-09-03 | 1202.57 |
| 2004-09-06 | . |
| 2004-09-07 | 1204.03 |
| 2004-09-08 | 1206.37 |
| 2004-09-09 | 1206.96 |
| 2004-09-10 | 1223.45 |
| 2004-09-13 | 1229.72 |
| 2004-09-14 | 1230.71 |
| 2004-09-15 | 1214.66 |
| 2004-09-16 | 1215.74 |
| 2004-09-17 | 1225.44 |
| 2004-09-20 | 1222.72 |
| 2004-09-21 | 1242.56 |
| 2004-09-22 | 1235.59 |
| 2004-09-23 | 1239.70 |
| 2004-09-24 | 1240.28 |
| 2004-09-27 | 1240.68 |
| 2004-09-28 | 1251.25 |
| 2004-09-29 | 1252.65 |
| 2004-09-30 | 1252.54 |
| 2004-10-01 | 1275.79 |
| 2004-10-04 | 1266.75 |
| 2004-10-05 | 1276.22 |
| 2004-10-06 | 1273.09 |
| 2004-10-07 | 1275.94 |
| 2004-10-08 | 1285.01 |
| 2004-10-11 | 1281.75 |
| 2004-10-12 | 1265.70 |
| 2004-10-13 | 1262.92 |
| 2004-10-14 | 1271.99 |
| 2004-10-15 | 1280.42 |
| 2004-10-18 | 1290.63 |
| 2004-10-19 | 1300.41 |
| 2004-10-20 | 1303.33 |
| 2004-10-21 | 1312.25 |
| 2004-10-22 | 1318.78 |
| 2004-10-25 | 1322.41 |
| 2004-10-26 | 1320.25 |
| 2004-10-27 | 1333.38 |
| 2004-10-28 | 1339.18 |
| 2004-10-29 | 1335.00 |
| 2004-11-01 | 1351.76 |
| 2004-11-02 | 1352.47 |
| 2004-11-03 | 1367.83 |
| 2004-11-04 | 1382.77 |
| 2004-11-05 | 1389.78 |
| 2004-11-08 | 1399.01 |
| 2004-11-09 | 1391.47 |
| 2004-11-10 | 1394.37 |
| 2004-11-11 | 1404.63 |
| 2004-11-12 | 1407.98 |
| 2004-11-15 | 1405.64 |
| 2004-11-16 | 1398.15 |
| 2004-11-17 | 1424.24 |
| 2004-11-18 | 1423.17 |
| 2004-11-19 | 1421.31 |
| 2004-11-22 | 1414.95 |
| 2004-11-23 | 1415.18 |
| 2004-11-24 | 1426.93 |
| 2004-11-25 | . |
| 2004-11-26 | 1441.68 |
| 2004-11-29 | 1441.12 |
| 2004-11-30 | 1437.28 |
| 2004-12-01 | 1454.26 |
| 2004-12-02 | 1453.26 |
| 2004-12-03 | 1461.31 |
| 2004-12-06 | 1472.85 |
| 2004-12-07 | 1482.35 |
| 2004-12-08 | 1467.60 |
| 2004-12-09 | 1455.17 |
| 2004-12-10 | 1461.69 |
| 2004-12-13 | 1472.64 |
| 2004-12-14 | 1477.55 |
| 2004-12-15 | 1489.60 |
| 2004-12-16 | 1479.52 |
| 2004-12-17 | 1469.58 |
| 2004-12-20 | 1494.37 |
| 2004-12-21 | 1490.67 |
| 2004-12-22 | 1506.15 |
| 2004-12-23 | 1522.24 |
| 2004-12-24 | . |
| 2004-12-27 | 1533.86 |
| 2004-12-28 | 1536.18 |
| 2004-12-29 | 1532.52 |
| 2004-12-30 | 1537.10 |
| 2004-12-31 | 1532.88 |
| 2005-01-03 | 1521.33 |
| 2005-01-04 | 1503.58 |
| 2005-01-05 | 1492.72 |
| 2005-01-06 | 1484.39 |
| 2005-01-07 | 1474.09 |
| 2005-01-10 | 1480.55 |
| 2005-01-11 | 1470.42 |
| 2005-01-12 | 1482.63 |
| 2005-01-13 | 1487.21 |
| 2005-01-14 | 1486.25 |
| 2005-01-17 | . |
| 2005-01-18 | 1476.03 |
| 2005-01-19 | 1483.12 |
| 2005-01-20 | 1472.84 |
| 2005-01-21 | 1480.31 |
| 2005-01-24 | 1478.44 |
| 2005-01-25 | 1474.81 |
| 2005-01-26 | 1484.88 |
| 2005-01-27 | 1480.06 |
#2005-01-28|1469.72
#2005-01-31|1486.07
#2005-02-01|1493.40
#2005-02-02|1501.58
#2005-02-03|1490.70
#2005-02-04|1507.93
#2005-02-07|1500.37
#2005-02-08|1500.39
#2005-02-09|1497.40
#2005-02-10|1511.18
#2005-02-11|1519.53
#2005-02-14|1526.55
#2005-02-15|1532.47
#2005-02-16|1524.87
#2005-02-17|1534.06
#2005-02-18|1522.37
#2005-02-21| .
#2005-02-22|1516.71
#2005-02-23|1508.48
#2005-02-24|1510.74
#2005-02-25|1521.97
#2005-02-28|1536.94
#2005-03-01|1528.97
#2005-03-02|1519.90
#2005-03-03|1518.78
#2005-03-04|1542.82
#2005-03-07|1537.62
#2005-03-08|1544.83
#2005-03-09|1543.75
#2005-03-10|1537.52
#2005-03-11|1543.66
#2005-03-14|1536.00
#2005-03-15|1547.27
#2005-03-16|1539.12
#2005-03-17|1536.94
#2005-03-18|1536.58
#2005-03-21|1526.21
#2005-03-22|1531.30
#2005-03-23|1508.45
#2005-03-24|1517.20
#2005-03-25| .
#2005-03-28|1506.55
#2005-03-29|1513.97
#2005-03-30|1514.11
#2005-03-31|1520.25
#2005-04-01|1523.56
#2005-04-04|1500.96
#2005-04-05|1512.89
#2005-04-06|1513.12
#2005-04-07|1534.38
#2005-04-08|1523.85
#2005-04-11|1539.69
#2005-04-12|1521.94
#2005-04-13|1521.45
#2005-04-14|1506.58
#2005-04-15|1484.98
#2005-04-18|1467.37
#2005-04-19|1471.60
#2005-04-20|1475.76
#2005-04-21|1485.59
#2005-04-22|1488.12
#2005-04-25|1478.73
#2005-04-26|1475.53
#2005-04-27|1457.42
#2005-04-28|1448.63
#2005-04-29|1451.56
#2005-05-02|1451.88
#2005-05-03|1461.37
#2005-05-04|1470.66
#2005-05-05|1475.95
#2005-05-06|1463.54
#2005-05-09|1456.09
#2005-05-10|1449.22
#2005-05-11|1443.80
#2005-05-12|1441.02
#2005-05-13|1432.19
#2005-05-16|1425.27
#2005-05-17|1413.76
#2005-05-18|1438.97
#2005-05-19|1438.78
#2005-05-20|1433.19
#2005-05-23|1456.88
#2005-05-24|1454.18
#2005-05-25|1454.45
#2005-05-26|1456.49
#2005-05-27|1457.36
#2005-05-30| .
#2005-05-31|1437.32
#2005-06-01|1445.27
#2005-06-02|1445.94
#2005-06-03|1435.94
#2005-06-06|1431.62
#2005-06-07|1446.85
#2005-06-08|1456.68
#2005-06-09|1442.78
#2005-06-10|1439.55
#2005-06-13|1442.21
#2005-06-14|1445.08
#2005-06-15|1449.64
#2005-06-16|1449.65
#2005-06-17|1466.68
#2005-06-20|1454.54
#2005-06-21|1459.92
#2005-06-22|1459.87
#2005-06-23|1450.98
#2005-06-24|1440.78
#2005-06-27|1434.71
#2005-06-28|1438.95
#2005-06-29|1444.64
#2005-06-30|1456.68
#2005-07-01|1447.82
#2005-07-04| .
#2005-07-05|1441.79
#2005-07-06|1452.71
#2005-07-07|1432.95
#2005-07-08|1457.12
#2005-07-11|1484.02
#2005-07-12|1491.92
#2005-07-13|1492.29
#2005-07-14|1503.38
#2005-07-15|1488.41
#2005-07-18|1491.79
#2005-07-19|1499.26
#2005-07-20|1491.94
#2005-07-21|1503.37
#2005-07-22|1504.90
#2005-07-25|1504.35
#2005-07-26|1502.51
#2005-07-27|1506.81
#2005-07-28|1516.60
#2005-07-29|1522.14
#2005-08-01|1525.72
#2005-08-02|1542.18
#2005-08-03|1554.86
#2005-08-04|1542.14
#2005-08-05|1527.24
#2005-08-08|1540.02
#2005-08-09|1549.46
#2005-08-10|1566.19
#2005-08-11|1569.25
#2005-08-12|1561.99
#2005-08-15|1553.63
#2005-08-16|1539.57
#2005-08-17|1533.42
#2005-08-18|1503.83
#2005-08-19|1524.67
#2005-08-22|1534.37
#2005-08-23|1515.30
#2005-08-24|1531.92
#2005-08-25|1523.87
#2005-08-26|1514.40
#2005-08-29|1514.86
#2005-08-30|1502.12
#2005-08-31|1532.62
#2005-09-01|1561.77
#2005-09-02|1570.21
#2005-09-05| .
#2005-09-06|1573.07
#2005-09-07|1572.72
#2005-09-08|1571.14
#2005-09-09|1575.78
#2005-09-12|1554.14
#2005-09-13|1544.90
#2005-09-14|1560.53
#2005-09-15|1547.06
#2005-09-16|1558.59
#2005-09-19|1549.93
#2005-09-20|1553.35
#2005-09-21|1553.03
#2005-09-22|1531.88
#2005-09-23|1526.17
#2005-09-26|1542.62
#2005-09-27|1532.06
#2005-09-28|1544.17
#2005-09-29|1538.05
#2005-09-30|1545.47
#2005-10-03|1530.39
#2005-10-04|1522.07
#2005-10-05|1499.34
#2005-10-06|1508.12
#2005-10-07|1493.25
#2005-10-10|1484.58
#2005-10-11|1477.65
#2005-10-12|1473.67
#2005-10-13|1446.39
#2005-10-14|1468.30
#2005-10-17|1465.18
#2005-10-18|1435.43
#2005-10-19|1414.08
#2005-10-20|1417.86
#2005-10-21|1427.36
#2005-10-24|1438.08
#2005-10-25|1448.58
#2005-10-26|1455.90
#2005-10-27|1427.65
#2005-10-28|1424.93
#2005-10-31|1439.71
#2005-11-01|1439.03
#2005-11-02|1456.99
#2005-11-03|1471.91
#2005-11-04|1449.98
#2005-11-07|1449.15
#2005-11-08|1440.64
#2005-11-09|1437.96
#2005-11-10|1439.27
#2005-11-11|1452.85
#2005-11-14|1449.90
#2005-11-15|1446.51
#2005-11-16|1443.31
#2005-11-17|1464.72
#2005-11-18|1468.43
#2005-11-21|1479.94
#2005-11-22|1479.26
#2005-11-23|1499.38
#2005-11-24| .
#2005-11-25|1490.12
#2005-11-28|1489.31
#2005-11-29|1489.68
#2005-11-30|1481.93
#2005-12-01|1494.30
#2005-12-02|1498.76
#2005-12-05|1504.83
#2005-12-06|1514.90
#2005-12-07|1512.04
#2005-12-08|1528.36
#2005-12-09|1527.09
#2005-12-12|1544.03
#2005-12-13|1545.38
#2005-12-14|1561.57
#2005-12-15|1553.50
#2005-12-16|1570.32
#2005-12-19|1567.44
#2005-12-20|1561.13
#2005-12-21|1563.48
#2005-12-22|1570.50
#2005-12-23|1567.38
#2005-12-26| .
#2005-12-27|1570.87
#2005-12-28|1578.80
#2005-12-29|1574.54
#2005-12-30|1556.46
#2006-01-02| .
#2006-01-03|1600.57
#2006-01-04|1624.82
#2006-01-05|1615.89
#2006-01-06|1636.68
#2006-01-09|1620.49
#2006-01-10|1618.11
#2006-01-11|1640.13
#2006-01-12|1634.18
#2006-01-13|1618.99
#2006-01-16| .
#2006-01-17|1619.33
#2006-01-18|1611.40
#2006-01-19|1615.34
#2006-01-20|1594.99
#2006-01-23|1626.42
#2006-01-24|1616.42
#2006-01-25|1625.58
#2006-01-26|1648.27
#2006-01-27|1645.43
#2006-01-30|1635.28
#2006-01-31|1642.40
#2006-02-01|1649.18
#2006-02-02|1622.47
#2006-02-03|1607.50
#2006-02-06|1620.56
#2006-02-07|1610.57
#2006-02-08|1608.37
#2006-02-09|1627.55
#2006-02-10|1604.07
#2006-02-13|1615.38
#2006-02-14|1604.52
#2006-02-15|1612.40
#2006-02-16|1622.76
#2006-02-17|1632.70
#2006-02-20| .
#2006-02-21|1642.59
#2006-02-22|1654.09
#2006-02-23|1653.60
#2006-02-24|1653.10
#2006-02-27|1655.85
#2006-02-28|1636.67
#2006-03-01|1645.20
#2006-03-02|1634.89
#2006-03-03|1643.38
#2006-03-06|1660.77
#2006-03-07|1637.99
#2006-03-08|1634.74
#2006-03-09|1647.86
#2006-03-10|1652.09
#2006-03-13|1669.02
#2006-03-14|1688.41
#2006-03-15|1697.18
#2006-03-16|1713.16
#2006-03-17|1706.95
#2006-03-20|1713.84
#2006-03-21|1709.12
#2006-03-22|1702.13
#2006-03-23|1677.09
#2006-03-24|1681.82
#2006-03-27|1662.54
#2006-03-28|1661.25
#2006-03-29|1662.91
#2006-03-30|1704.09
#2006-03-31|1686.76
#2006-04-03|1704.59
#2006-04-04|1713.47
#2006-04-05|1734.87
#2006-04-06|1728.74
#2006-04-07|1696.10
#2006-04-10|1717.72
#2006-04-11|1683.36
#2006-04-12|1682.60
#2006-04-13|1675.86
#2006-04-14| .
#2006-04-17|1702.48
#2006-04-18|1697.40
#2006-04-19|1731.15
#2006-04-20|1741.79
#2006-04-21|1755.04
#2006-04-24|1753.23
#2006-04-25|1762.12
#2006-04-26|1776.77
#2006-04-27|1776.53
#2006-04-28|1769.54
#2006-05-01|1772.63
#2006-05-02|1794.96
#2006-05-03|1777.33
#2006-05-04|1798.75
#2006-05-05|1817.73
#2006-05-08|1821.16
#2006-05-09|1841.08
#2006-05-10|1838.44
#2006-05-11|1837.24
#2006-05-12|1815.23
#2006-05-15|1784.90
#2006-05-16|1790.46
#2006-05-17|1730.32
#2006-05-18|1731.27
#2006-05-19|1723.68
#2006-05-22|1702.98
#2006-05-23|1736.83
#2006-05-24|1713.78
#2006-05-25|1740.75
#2006-05-26|1752.28
#2006-05-29| .
#2006-05-30|1737.70
#2006-05-31|1764.86
#2006-06-01|1771.18
#2006-06-02|1784.41
#2006-06-05|1782.19
#2006-06-06|1736.15
#2006-06-07|1749.85
#2006-06-08|1694.30
#2006-06-09|1720.27
#2006-06-12|1694.42
#2006-06-13|1670.19
#2006-06-14|1668.72
#2006-06-15|1697.88
#2006-06-16|1686.56
#2006-06-19|1688.87
#2006-06-20|1700.82
#2006-06-21|1717.67
#2006-06-22|1713.98
#2006-06-23|1714.27
#2006-06-26|1710.52
#2006-06-27|1706.90
#2006-06-28|1702.04
#2006-06-29|1727.40
#2006-06-30|1780.74
#2006-07-03|1793.65
#2006-07-04| .
#2006-07-05|1757.74
#2006-07-06|1777.50
#2006-07-07|1780.31
#2006-07-10|1775.68
#2006-07-11|1761.34
#2006-07-12|1756.29
#2006-07-13|1731.35
#2006-07-14|1706.66
#2006-07-17|1684.18
#2006-07-18|1675.12
#2006-07-19|1724.14
#2006-07-20|1728.63
#2006-07-21|1721.52
#2006-07-24|1741.19
#2006-07-25|1733.83
#2006-07-26|1737.98
#2006-07-27|1768.86
#2006-07-28|1783.51
#2006-07-31|1778.70
#2006-08-01|1759.77
#2006-08-02|1791.66
#2006-08-03|1776.57
#2006-08-04|1811.57
#2006-08-07|1787.09
#2006-08-08|1788.94
#2006-08-09|1806.49
#2006-08-10|1782.02
#2006-08-11|1780.21
#2006-08-14|1789.14
#2006-08-15|1795.04
#2006-08-16|1826.88
#2006-08-17|1835.94
#2006-08-18|1832.76
#2006-08-21|1841.20
#2006-08-22|1833.74
#2006-08-23|1815.19
#2006-08-24|1833.84
#2006-08-25|1823.38
#2006-08-28|1834.41
#2006-08-29|1828.38
#2006-08-30|1847.63
#2006-08-31|1841.29
#2006-09-01|1849.44
#2006-09-04| .
#2006-09-05|1852.61
#2006-09-06|1836.98
#2006-09-07|1819.24
#2006-09-08|1819.45
#2006-09-11|1815.65
#2006-09-12|1829.51
#2006-09-13|1829.88
#2006-09-14|1835.76
#2006-09-15|1817.38
#2006-09-18|1823.47
#2006-09-19|1814.56
#2006-09-20|1832.13
#2006-09-21|1842.21
#2006-09-22|1832.69
#2006-09-25|1822.52
#2006-09-26|1830.33
#2006-09-27|1840.87
#2006-09-28|1845.48
#2006-09-29|1845.01
#2006-10-02|1854.56
#2006-10-03|1850.06
#2006-10-04|1855.73
#2006-10-05|1866.70
#2006-10-06|1850.72
#2006-10-09|1858.62
#2006-10-10|1857.11
#2006-10-11|1870.82
#2006-10-12|1876.07
#2006-10-13|1866.95
#2006-10-16|1872.59
#2006-10-17|1857.12
#2006-10-18|1869.88
#2006-10-19|1878.33
#2006-10-20|1880.22
#2006-10-23|1877.20
#2006-10-24|1871.44
#2006-10-25|1886.02
#2006-10-26|1891.00
#2006-10-27|1903.39
#2006-10-30|1902.22
#2006-10-31|1916.90
#2006-11-01|1927.01
#2006-11-02|1920.68
#2006-11-03|1921.13
#2006-11-06|1941.76
#2006-11-07|1964.69
#2006-11-08|1963.31
#2006-11-09|1961.75
#2006-11-10|1980.62
#2006-11-13|1976.80
#2006-11-14|1975.39
#2006-11-15|1991.76
#2006-11-16|1992.05
#2006-11-17|1983.32
#2006-11-20|1992.20
#2006-11-21|1992.90
#2006-11-22|2013.61
#2006-11-23| .
#2006-11-24|2025.25
#2006-11-27|2001.38
#2006-11-28|2009.61
#2006-11-29|2032.47
#2006-11-30|2034.60
#2006-12-01|2026.55
#2006-12-04|2034.77
#2006-12-05|2043.57
#2006-12-06|2047.60
#2006-12-07|2051.83
#2006-12-08|2052.22
#2006-12-11|2048.85
#2006-12-12|2052.31
#2006-12-13|2060.61
#2006-12-14|2053.21
#2006-12-15|2058.18
#2006-12-18|2049.92
#2006-12-19|2058.64
#2006-12-20|2061.56
#2006-12-21|2054.24
#2006-12-22|2032.99
#2006-12-25| .
#2006-12-26|2029.82
#2006-12-27|2053.54
#2006-12-28|2059.97
#2006-12-29|2068.79
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2096.01
#2007-01-04|2070.49
#2007-01-05|2043.31
#2007-01-08|2041.43
#2007-01-09|2043.01
#2007-01-10|2024.03
#2007-01-11|2044.34
#2007-01-12|2059.06
#2007-01-15| .
#2007-01-16|2063.20
#2007-01-17|2047.55
#2007-01-18|2047.19
#2007-01-19|2068.14
#2007-01-22|2062.57
#2007-01-23|2080.56
#2007-01-24|2091.32
#2007-01-25|2088.36
#2007-01-26|2064.30
#2007-01-29|2070.80
#2007-01-30|2077.26
#2007-01-31|2075.92
#2007-02-01|2092.66
#2007-02-02|2091.43
#2007-02-05|2092.62
#2007-02-06|2091.32
#2007-02-07|2113.28
#2007-02-08|2096.99
#2007-02-09|2101.20
#2007-02-12|2083.63
#2007-02-13|2101.77
#2007-02-14|2131.96
#2007-02-15|2132.49
#2007-02-16|2130.80
#2007-02-19| .
#2007-02-20|2126.77
#2007-02-21|2106.91
#2007-02-22|2108.29
#2007-02-23|2117.75
#2007-02-26|2137.27
#2007-02-27|2090.22
#2007-02-28|2061.44
#2007-03-01|2028.96
#2007-03-02|2023.84
#2007-03-05|1991.19
#2007-03-06|2005.89
#2007-03-07|2009.99
#2007-03-08|2032.73
#2007-03-09|2028.76
#2007-03-12|2029.57
#2007-03-13|2012.26
#2007-03-14|1967.67
#2007-03-15|2000.26
#2007-03-16|2008.11
#2007-03-19|2033.15
#2007-03-20|2031.73
#2007-03-21|2040.07
#2007-03-22|2091.91
#2007-03-23|2097.22
#2007-03-26|2079.08
#2007-03-27|2081.69
#2007-03-28|2081.35
#2007-03-29|2104.36
#2007-03-30|2100.11
#2007-04-02|2124.79
#2007-04-03|2144.96
#2007-04-04|2144.11
#2007-04-05|2156.75
#2007-04-06| .
#2007-04-09|2145.51
#2007-04-10|2177.82
#2007-04-11|2172.29
#2007-04-12|2178.11
#2007-04-13|2194.01
#2007-04-16|2220.34
#2007-04-17|2226.20
#2007-04-18|2219.25
#2007-04-19|2205.55
#2007-04-20|2234.33
#2007-04-23|2233.69
#2007-04-24|2234.49
#2007-04-25|2264.80
#2007-04-26|2261.29
#2007-04-27|2259.29
#2007-04-30|2263.90
#2007-05-01|2255.44
#2007-05-02|2259.36
#2007-05-03|2248.00
#2007-05-04|2265.51
#2007-05-07|2269.41
#2007-05-08|2236.03
#2007-05-09|2249.22
#2007-05-10|2220.58
#2007-05-11|2229.26
#2007-05-14|2234.31
#2007-05-15|2261.40
#2007-05-16|2246.29
#2007-05-17|2240.49
#2007-05-18|2261.42
#2007-05-21|2259.72
#2007-05-22|2252.38
#2007-05-23|2271.18
#2007-05-24|2229.05
#2007-05-25|2235.02
#2007-05-28| .
#2007-05-29|2237.16
#2007-05-30|2228.47
#2007-05-31|2238.23
#2007-06-01|2229.22
#2007-06-04|2225.42
#2007-06-05|2240.10
#2007-06-06|2203.99
#2007-06-07|2181.33
#2007-06-08|2152.85
#2007-06-11|2157.08
#2007-06-12|2143.38
#2007-06-13|2156.42
#2007-06-14|2193.84
#2007-06-15|2228.91
#2007-06-18|2229.11
#2007-06-19|2239.00
#2007-06-20|2236.71
#2007-06-21|2213.83
#2007-06-22|2204.36
#2007-06-25|2206.02
#2007-06-26|2182.54
#2007-06-27|2167.26
#2007-06-28|2186.74
#2007-06-29|2204.99
#2007-07-02|2228.96
#2007-07-03|2247.44
#2007-07-04| .
#2007-07-05|2228.89
#2007-07-06|2248.31
#2007-07-09|2263.10
#2007-07-10|2251.25
#2007-07-11|2248.90
#2007-07-12|2266.28
#2007-07-13|2273.66
#2007-07-16|2278.43
#2007-07-17|2267.43
#2007-07-18|2252.47
#2007-07-19|2278.09
#2007-07-20|2243.09
#2007-07-23|2255.84
#2007-07-24|2213.18
#2007-07-25|2169.73
#2007-07-26|2126.27
#2007-07-27|2113.14
#2007-07-30|2114.49
#2007-07-31|2151.64
#2007-08-01|2106.35
#2007-08-02|2121.29
#2007-08-03|2116.27
#2007-08-06|2106.23
#2007-08-07|2139.82
#2007-08-08|2190.57
#2007-08-09|2140.48
#2007-08-10|2075.76
#2007-08-13|2100.21
#2007-08-14|2074.71
#2007-08-15|2059.12
#2007-08-16|1983.40
#2007-08-17|2039.77
#2007-08-20|2044.89
#2007-08-21|2050.22
#2007-08-22|2088.85
#2007-08-23|2106.35
#2007-08-24|2127.93
#2007-08-27|2127.63
#2007-08-28|2085.60
#2007-08-29|2103.30
#2007-08-30|2119.36
#2007-08-31|2137.31
#2007-09-03| .
#2007-09-04|2136.67
#2007-09-05|2094.97
#2007-09-06|2109.31
#2007-09-07|2071.14
#2007-09-10|2072.35
#2007-09-11|2104.15
#2007-09-12|2123.05
#2007-09-13|2142.55
#2007-09-14|2125.29
#2007-09-17|2105.91
#2007-09-18|2143.76
#2007-09-19|2206.84
#2007-09-20|2210.70
#2007-09-21|2210.05
#2007-09-24|2216.61
#2007-09-25|2206.59
#2007-09-26|2226.70
#2007-09-27|2230.01
#2007-09-28|2232.75
#2007-10-01|2266.92
#2007-10-02|2252.05
#2007-10-03|2247.97
#2007-10-04|2254.00
#2007-10-05|2268.29
#2007-10-08|2247.75
#2007-10-09|2271.14
#2007-10-10|2273.23
#2007-10-11|2292.34
#2007-10-12|2289.64
#2007-10-15|2264.71
#2007-10-16|2247.86
#2007-10-17|2242.84
#2007-10-18|2237.49
#2007-10-19|2233.31
#2007-10-22|2191.07
#2007-10-23|2215.59
#2007-10-24|2204.89
#2007-10-25|2242.33
#2007-10-26|2270.66
#2007-10-29|2280.79
#2007-10-30|2285.41
#2007-10-31|2313.07
#2007-11-01|2260.15
#2007-11-02|2267.67
#2007-11-05|2252.39
#2007-11-06|2264.27
#2007-11-07|2274.95
#2007-11-08|2232.88
#2007-11-09|2189.41
#2007-11-12|2188.63
#2007-11-13|2211.62
#2007-11-14|2234.60
#2007-11-15|2217.95
#2007-11-16|2225.17
#2007-11-19|2186.88
#2007-11-20|2226.38
#2007-11-21|2201.26
#2007-11-22| .
#2007-11-23|2237.29
#2007-11-26|2225.16
#2007-11-27|2225.74
#2007-11-28|2255.55
#2007-11-29|2263.09
#2007-11-30|2270.63
#2007-12-03|2257.95
#2007-12-04|2254.01
#2007-12-05|2278.29
#2007-12-06|2274.61
#2007-12-07|2291.98
#2007-12-10|2309.95
#2007-12-11|2297.33
#2007-12-12|2295.95
#2007-12-13|2247.47
#2007-12-14|2223.79
#2007-12-17|2179.87
#2007-12-18|2182.93
#2007-12-19|2166.03
#2007-12-20|2152.19
#2007-12-21|2174.36
#2007-12-24|2179.20
#2007-12-25| .
#2007-12-26|2194.18
#2007-12-27|2213.84
#2007-12-28|2246.37
#2007-12-31|2233.54
#2008-01-01| .
#2008-01-02|2220.25
#2008-01-03|2224.11
#2008-01-04|2196.87
#2008-01-07|2199.48
#2008-01-08|2197.08
#2008-01-09|2176.02
#2008-01-10|2184.25
#2008-01-11|2197.76
#2008-01-14|2221.11
#2008-01-15|2166.13
#2008-01-16|2139.50
#2008-01-17|2115.92
#2008-01-18|2080.84
#2008-01-21| .
#2008-01-22|1988.71
#2008-01-23|1897.91
#2008-01-24|1995.85
#2008-01-25|1988.83
#2008-01-28|2007.36
#2008-01-29|2021.24
#2008-01-30|2008.68
#2008-01-31|2006.74
#2008-02-01|2029.82
#2008-02-04|2037.56
#2008-02-05|1947.92
#2008-02-06|1960.75
#2008-02-07|1904.42
#2008-02-08|1892.21
#2008-02-11|1876.52
#2008-02-12|1950.16
#2008-02-13|1961.67
#2008-02-14|1976.01
#2008-02-15|1947.72
#2008-02-18| .
#2008-02-19|1986.08
#2008-02-20|1954.48
#2008-02-21|1975.04
#2008-02-22|1949.42
#2008-02-25|1979.67
#2008-02-26|2016.89
#2008-02-27|2051.13
#2008-02-28|2032.59
#2008-02-29|2003.80
#2008-03-03|1981.79
#2008-03-04|1953.08
#2008-03-05|2008.25
#2008-03-06|1980.69
#2008-03-07|1938.55
#2008-03-10|1916.94
#2008-03-11|1955.15
#2008-03-12|1976.00
#2008-03-13|1954.73
#2008-03-14|1938.11
#2008-03-17|1888.82
#2008-03-18|1947.23
#2008-03-19|1892.34
#2008-03-20|1833.59
#2008-03-21| .
#2008-03-24|1830.97
#2008-03-25|1925.19
#2008-03-26|1933.83
#2008-03-27|1959.63
#2008-03-28|1957.28
#2008-03-31|1963.72
#2008-04-01|1990.17
#2008-04-02|2031.57
#2008-04-03|2035.92
#2008-04-04|2066.44
#2008-04-07|2079.95
#2008-04-08|2083.46
#2008-04-09|2091.44
#2008-04-10|2086.07
#2008-04-11|2068.29
#2008-04-14|2044.54
#2008-04-15|2038.74
#2008-04-16|2092.55
#2008-04-17|2081.71
#2008-04-18|2106.17
#2008-04-21|2129.11
#2008-04-22|2127.25
#2008-04-23|2106.58
#2008-04-24|2095.73
#2008-04-25|2118.07
#2008-04-28|2112.52
#2008-04-29|2099.26
#2008-04-30|2100.86
#2008-05-01|2084.87
#2008-05-02|2114.25
#2008-05-05|2123.17
#2008-05-06|2118.46
#2008-05-07|2110.55
#2008-05-08|2083.44
#2008-05-09|2063.82
#2008-05-12|2074.71
#2008-05-13|2077.12
#2008-05-14|2105.70
#2008-05-15|2108.96
#2008-05-16|2130.66
#2008-05-19|2149.72
#2008-05-20|2136.19
#2008-05-21|2154.91
#2008-05-22|2162.97
#2008-05-23|2143.27
#2008-05-26| .
#2008-05-27|2128.78
#2008-05-28|2114.83
#2008-05-29|2102.64
#2008-05-30|2133.44
#2008-06-02|2102.14
#2008-06-03|2095.16
#2008-06-04|2070.92
#2008-06-05|2087.83
#2008-06-06|2063.77
#2008-06-09|2065.15
#2008-06-10|2006.58
#2008-06-11|1972.31
#2008-06-12|1969.52
#2008-06-13|1961.82
#2008-06-16|1967.02
#2008-06-17|1983.10
#2008-06-18|1952.10
#2008-06-19|1942.44
#2008-06-20|1929.82
#2008-06-23|1916.64
#2008-06-24|1920.78
#2008-06-25|1944.40
#2008-06-26|1926.90
#2008-06-27|1916.22
#2008-06-30|1930.35
#2008-07-01|1895.75
#2008-07-02|1920.85
#2008-07-03|1908.77
#2008-07-04| .
#2008-07-07|1890.11
#2008-07-08|1851.64
#2008-07-09|1887.12
#2008-07-10|1872.72
#2008-07-11|1838.14
#2008-07-14|1838.00
#2008-07-15|1797.13
#2008-07-16|1783.41
#2008-07-17|1819.85
#2008-07-18|1838.13
#2008-07-21|1846.34
#2008-07-22|1845.65
#2008-07-23|1867.10
#2008-07-24|1852.75
#2008-07-25|1855.23
#2008-07-28|1846.33
#2008-07-29|1823.18
#2008-07-30|1822.17
#2008-07-31|1823.15
#2008-08-01|1803.40
#2008-08-04|1787.25
#2008-08-05|1827.17
#2008-08-06|1837.23
#2008-08-07|1840.87
#2008-08-08|1789.12
#2008-08-11|1816.20
#2008-08-12|1790.78
#2008-08-13|1748.93
#2008-08-14|1756.00
#2008-08-15|1731.48
#2008-08-18|1737.88
#2008-08-19|1702.54
#2008-08-20|1699.64
#2008-08-21|1694.21
#2008-08-22|1703.25
#2008-08-25|1686.25
#2008-08-26|1673.94
#2008-08-27|1681.12
#2008-08-28|1721.42
#2008-08-29|1732.48
#2008-09-01| .
#2008-09-02|1724.48
#2008-09-03|1706.75
#2008-09-04|1650.50
#2008-09-05|1597.05
#2008-09-08|1640.34
#2008-09-09|1620.69
#2008-09-10|1600.85
#2008-09-11|1580.77
#2008-09-12|1638.70
#2008-09-15|1577.73
#2008-09-16|1522.18
#2008-09-17|1497.01
#2008-09-18|1497.58
#2008-09-19|1638.09
#2008-09-22|1647.13
#2008-09-23|1638.83
#2008-09-24|1624.03
#2008-09-25|1663.01
#2008-09-26|1632.93
#2008-09-29|1529.40
#2008-09-30|1466.13
#2008-10-01|1470.38
#2008-10-02|1423.28
#2008-10-03|1464.10
#2008-10-06|1305.95
#2008-10-07|1312.15
#2008-10-08|1227.25
#2008-10-09|1205.75
#2008-10-10|1096.41
#2008-10-13|1242.15
#2008-10-14|1298.49
#2008-10-15|1214.30
#2008-10-16|1110.36
#2008-10-17|1175.57
#2008-10-20|1193.84
#2008-10-21|1166.41
#2008-10-22|1095.30
#2008-10-23|1098.22
#2008-10-24|1018.72
#2008-10-27| 952.89
#2008-10-28| 926.56
#2008-10-29|1064.81
#2008-10-30|1084.47
#2008-10-31|1103.84
#2008-11-03|1117.76
#2008-11-04|1222.17
#2008-11-05|1210.61
#2008-11-06|1120.41
#2008-11-07|1139.49
#2008-11-10|1151.65
#2008-11-11|1052.26
#2008-11-12|1025.16
#2008-11-13|1040.65
#2008-11-14|1079.63
#2008-11-17|1033.26
#2008-11-18|1038.07
#2008-11-19|1006.58
#2008-11-20| 970.75
#2008-11-21| 936.50
#2008-11-24|1049.92
#2008-11-25|1055.07
#2008-11-26|1052.20
#2008-11-27| .
#2008-11-28|1036.55
#2008-12-01| 958.96
#2008-12-02| 989.29
#2008-12-03| 987.29
#2008-12-04| 978.42
#2008-12-05| 915.34
#2008-12-08|1017.58
#2008-12-09|1028.98
#2008-12-10|1047.51
#2008-12-11|1060.12
#2008-12-12|1041.74
#2008-12-15|1061.06
#2008-12-16|1085.21
#2008-12-17|1135.56
#2008-12-18|1159.82
#2008-12-19|1115.32
#2008-12-22|1088.90
#2008-12-23|1086.34
#2008-12-24|1089.80
#2008-12-25| .
#2008-12-26|1095.06
#2008-12-29|1110.27
#2008-12-30|1122.64
#2008-12-31|1103.28
#2009-01-01| .
#2009-01-02|1139.79
#2009-01-05|1134.39
#2009-01-06|1136.22
#2009-01-07|1148.64
#2009-01-08|1158.49
#2009-01-09|1111.65
#2009-01-12|1086.70
#2009-01-13|1048.28
#2009-01-14|1006.53
#2009-01-15| 978.72
#2009-01-16|1011.59
#2009-01-19| .
#2009-01-20| 949.30
#2009-01-21| 926.63
#2009-01-22| 918.71
#2009-01-23| 906.29
#2009-01-26| 959.91
#2009-01-27| 960.16
#2009-01-28| 994.01
#2009-01-29| 969.41
#2009-01-30| 936.79
#2009-02-02| 915.07
#2009-02-03| 939.07
#2009-02-04| 952.95
#2009-02-05| 948.51
#2009-02-06| 974.00
#2009-02-09|1004.51
#2009-02-10| 976.58
#2009-02-11| 955.61
#2009-02-12| 922.59
#2009-02-13| 941.00
#2009-02-16| .
#2009-02-17| 865.75
#2009-02-18| 856.34
#2009-02-19| 862.05
#2009-02-20| 802.10
#2009-02-23| 804.91
#2009-02-24| 810.74
#2009-02-25| 795.44
#2009-02-26| 825.58
#2009-02-27| 803.27
#2009-03-02| 742.43
#2009-03-03| 717.76
#2009-03-04| 733.68
#2009-03-05| 686.16
#2009-03-06| 653.79
#2009-03-09| 642.32
#2009-03-10| 699.62
#2009-03-11| 704.99
#2009-03-12| 729.83
#2009-03-13| 733.59
#2009-03-16| 754.96
#2009-03-17| 746.38
#2009-03-18| 773.63
#2009-03-19| 829.37
#2009-03-20| 832.51
#2009-03-23| 879.66
#2009-03-24| 876.24
#2009-03-25| 903.02
#2009-03-26| 917.73
#2009-03-27| 889.24
#2009-03-30| 821.22
#2009-03-31| 862.09
#2009-04-01| 866.87
#2009-04-02| 925.34
#2009-04-03| 922.28
#2009-04-06| 909.49
#2009-04-07| 895.24
#2009-04-08| 910.29
#2009-04-09| 928.17
#2009-04-10| .
#2009-04-13| 936.04
#2009-04-14| 949.94
#2009-04-15| 939.68
#2009-04-16| 955.33
#2009-04-17| 961.57
#2009-04-20| 913.31
#2009-04-21| 914.15
#2009-04-22| 936.50
#2009-04-23| 942.62
#2009-04-24| 985.44
#2009-04-27| 985.95
#2009-04-28| 968.38
#2009-04-29|1002.88
#2009-04-30|1016.14
#2009-05-01|1016.29
#2009-05-04|1054.85
#2009-05-05|1046.79
#2009-05-06|1061.66
#2009-05-07|1055.74
#2009-05-08|1096.43
#2009-05-11|1089.78
#2009-05-12|1106.09
#2009-05-13|1058.74
#2009-05-14|1045.93
#2009-05-15|1060.98
#2009-05-18|1099.78
#2009-05-19|1117.65
#2009-05-20|1153.61
#2009-05-21|1116.18
#2009-05-22|1142.54
#2009-05-25| .
#2009-05-26|1163.50
#2009-05-27|1158.83
#2009-05-28|1153.37
#2009-05-29|1152.82
#2009-06-01|1188.59
#2009-06-02|1197.34
#2009-06-03|1164.04
#2009-06-04|1167.86
#2009-06-05|1155.25
#2009-06-08|1126.62
#2009-06-09|1148.46
#2009-06-10|1160.61
#2009-06-11|1185.75
#2009-06-12|1167.01
#2009-06-15|1120.74
#2009-06-16|1115.68
#2009-06-17|1085.76
#2009-06-18|1106.39
#2009-06-19|1114.47
#2009-06-22|1075.22
#2009-06-23|1080.42
#2009-06-24|1114.53
#2009-06-25|1096.95
#2009-06-26|1103.97
#2009-06-29|1117.74
#2009-06-30|1110.21
#2009-07-01|1142.73
#2009-07-02|1104.64
#2009-07-03| .
#2009-07-06|1074.08
#2009-07-07|1063.83
#2009-07-08|1035.97
#2009-07-09|1054.74
#2009-07-10|1033.46
#2009-07-13|1055.48
#2009-07-14|1067.62
#2009-07-15|1118.14
#2009-07-16|1128.54
#2009-07-17|1129.83
#2009-07-20|1151.93
#2009-07-21|1172.04
#2009-07-22|1175.66
#2009-07-23|1197.56
#2009-07-24|1186.55
#2009-07-27|1202.30
#2009-07-28|1175.45
#2009-07-29|1180.44
#2009-07-30|1214.82
#2009-07-31|1202.47
#2009-08-03|1243.12
#2009-08-04|1244.70
#2009-08-05|1241.71
#2009-08-06|1247.99
#2009-08-07|1251.54
#2009-08-10|1257.99
#2009-08-11|1236.46
#2009-08-12|1259.59
#2009-08-13|1282.40
#2009-08-14|1259.59
#2009-08-17|1211.28
#2009-08-18|1230.97
#2009-08-19|1236.00
#2009-08-20|1253.85
#2009-08-21|1290.29
#2009-08-24|1317.55
#2009-08-25|1326.94
#2009-08-26|1320.61
#2009-08-27|1315.06
#2009-08-28|1338.38
#2009-08-31|1322.74
#2009-09-01|1289.80
#2009-09-02|1276.40
#2009-09-03|1287.64
#2009-09-04|1301.23
#2009-09-07| .
#2009-09-08|1345.90
#2009-09-09|1369.19
#2009-09-10|1369.82
#2009-09-11|1387.23
#2009-09-14|1389.91
#2009-09-15|1392.72
#2009-09-16|1421.98
#2009-09-17|1436.10
#2009-09-18|1426.58
#2009-09-21|1400.88
#2009-09-22|1412.75
#2009-09-23|1422.85
#2009-09-24|1398.56
#2009-09-25|1408.13
#2009-09-28|1422.59
#2009-09-29|1420.21
#2009-09-30|1421.68
#2009-10-01|1390.40
#2009-10-02|1369.76
#2009-10-05|1382.59
#2009-10-06|1432.92
#2009-10-07|1423.36
#2009-10-08|1445.53
#2009-10-09|1451.75
#2009-10-12|1478.29
#2009-10-13|1466.42
#2009-10-14|1500.31
#2009-10-15|1503.48
#2009-10-16|1486.65
#2009-10-19|1512.93
#2009-10-20|1501.53
#2009-10-21|1504.17
#2009-10-22|1483.22
#2009-10-23|1458.62
#2009-10-26|1425.92
#2009-10-27|1404.34
#2009-10-28|1366.79
#2009-10-29|1398.02
#2009-10-30|1347.38
#2009-11-02|1371.71
#2009-11-03|1336.90
#2009-11-04|1377.66
#2009-11-05|1395.77
#2009-11-06|1390.86
#2009-11-09|1436.74
#2009-11-10|1429.40
#2009-11-11|1445.40
#2009-11-12|1431.30
#2009-11-13|1435.85
#2009-11-16|1465.48
#2009-11-17|1437.50
#2009-11-18|1446.95
#2009-11-19|1404.97
#2009-11-20|1383.90
#2009-11-23|1428.56
#2009-11-24|1408.44
#2009-11-25|1420.71
#2009-11-26| .
#2009-11-27|1378.54
#2009-11-30|1364.72
#2009-12-01|1411.63
#2009-12-02|1411.39
#2009-12-03|1413.09
#2009-12-04|1414.24
#2009-12-07|1400.59
#2009-12-08|1368.24
#2009-12-09|1358.96
#2009-12-10|1366.00
#2009-12-11|1357.94
#2009-12-14|1374.67
#2009-12-15|1363.81
#2009-12-16|1381.28
#2009-12-17|1347.36
#2009-12-18|1327.97
#2009-12-21|1347.40
#2009-12-22|1354.43
#2009-12-23|1371.43
#2009-12-24|1373.78
#2009-12-25| .
#2009-12-28|1387.93
#2009-12-29|1393.45
#2009-12-30|1376.06
#2009-12-31|1380.54
#2010-01-01| .
#2010-01-04|1406.95
#2010-01-05|1406.24
#2010-01-06|1409.32
#2010-01-07|1407.96
#2010-01-08|1413.47
#2010-01-11|1433.99
#2010-01-12|1420.01
#2010-01-13|1421.18
#2010-01-14|1426.38
#2010-01-15|1396.77
#2010-01-18| .
#2010-01-19|1400.90
#2010-01-20|1351.01
#2010-01-21|1331.40
#2010-01-22|1321.96
#2010-01-25|1310.29
#2010-01-26|1304.48
#2010-01-27|1278.23
#2010-01-28|1248.68
#2010-01-29|1262.06
#2010-02-01|1266.94
#2010-02-02|1296.69
#2010-02-03|1277.73
#2010-02-04|1222.56
#2010-02-05|1179.51
#2010-02-08|1191.12
#2010-02-09|1188.66
#2010-02-10|1209.14
#2010-02-11|1192.57
#2010-02-12|1191.76
#2010-02-15| .
#2010-02-16|1214.33
#2010-02-17|1229.27
#2010-02-18|1229.72
#2010-02-19|1223.54
#2010-02-22|1226.31
#2010-02-23|1195.46
#2010-02-24|1205.86
#2010-02-25|1167.97
#2010-02-26|1190.53
#2010-03-01|1189.56
#2010-03-02|1203.62
#2010-03-03|1233.41
#2010-03-04|1230.02
#2010-03-05|1254.82
#2010-03-08|1266.40
#2010-03-09|1258.10
#2010-03-10|1282.14
#2010-03-11|1277.27
#2010-03-12|1284.76
#2010-03-15|1263.64
#2010-03-16|1287.62
#2010-03-17|1301.13
#2010-03-18|1280.84
#2010-03-19|1268.19
#2010-03-22|1265.18
#2010-03-23|1273.92
#2010-03-24|1256.51
#2010-03-25|1268.12
#2010-03-26|1273.89
#2010-03-29|1282.99
#2010-03-30|1273.73
#2010-03-31|1276.61
#2010-04-01|1297.75
#2010-04-02| .
#2010-04-05|1294.78
#2010-04-06|1291.38
#2010-04-07|1273.90
#2010-04-08|1257.88
#2010-04-09|1281.60
#2010-04-12|1309.41
#2010-04-13|1299.64
#2010-04-14|1322.42
#2010-04-15|1320.50
#2010-04-16|1285.12
#2010-04-19|1271.20
#2010-04-20|1298.98
#2010-04-21|1279.81
#2010-04-22|1247.43
#2010-04-23|1258.16
#2010-04-26|1257.32
#2010-04-27|1215.26
#2010-04-28|1176.98
#2010-04-29|1189.94
#2010-04-30|1188.03
#2010-05-03|1180.25
#2010-05-04|1113.51
#2010-05-05|1088.29
#2010-05-06|1027.47
#2010-05-07| 990.08
#2010-05-10|1117.99
#2010-05-11|1102.64
#2010-05-12|1108.83
#2010-05-13|1091.05
#2010-05-14|1021.11
#2010-05-17|1016.73
#2010-05-18|1045.45
#2010-05-19|1005.13
#2010-05-20| 987.69
#2010-05-21|1018.18
#2010-05-24| 999.50
#2010-05-25| 954.73
#2010-05-26| 972.46
#2010-05-27|1022.22
#2010-05-28|1019.25
#2010-05-31| .
#2010-06-01|1004.85
#2010-06-02| 992.12
#2010-06-03|1008.81
#2010-06-04| 956.02
#2010-06-07| 942.10
#2010-06-08| 939.47
#2010-06-09| 966.11
#2010-06-10| 993.22
#2010-06-11|1006.86
#2010-06-14|1050.43
#2010-06-15|1074.42
#2010-06-16|1075.12
#2010-06-17|1079.08
#2010-06-18|1089.28
#2010-06-21|1099.91
#2010-06-22|1080.70
#2010-06-23|1064.41
#2010-06-24|1049.31
#2010-06-25|1047.41
#2010-06-28|1059.38
#2010-06-29| 999.13
#2010-06-30|1008.81
#2010-07-01|1005.93
#2010-07-02|1026.54
#2010-07-05| .
#2010-07-06|1043.72
#2010-07-07|1077.23
#2010-07-08|1094.49
#2010-07-09|1104.18
#2010-07-12|1102.96
#2010-07-13|1128.46
#2010-07-14|1131.78
#2010-07-15|1128.64
#2010-07-16|1114.74
#2010-07-19|1115.63
#2010-07-20|1099.99
#2010-07-21|1102.74
#2010-07-22|1141.50
#2010-07-23|1127.42
#2010-07-26|1149.38
#2010-07-27|1173.92
#2010-07-28|1173.21
#2010-07-29|1181.75
#2010-07-30|1173.34
#2010-08-02|1218.69
#2010-08-03|1220.96
#2010-08-04|1213.23
#2010-08-05|1203.01
#2010-08-06|1204.05
#2010-08-09|1214.71
#2010-08-10|1197.69
#2010-08-11|1142.99
#2010-08-12|1136.75
#2010-08-13|1126.42
#2010-08-16|1129.92
#2010-08-17|1146.58
#2010-08-18|1137.36
#2010-08-19|1114.56
#2010-08-20|1086.22
#2010-08-23|1092.09
#2010-08-24|1076.94
#2010-08-25|1060.14
#2010-08-26|1085.93
#2010-08-27|1089.01
#2010-08-30|1078.90
#2010-08-31|1083.25
#2010-09-01|1127.07
#2010-09-02|1129.58
#2010-09-03|1147.02
#2010-09-06| .
#2010-09-07|1121.03
#2010-09-08|1132.72
#2010-09-09|1145.98
#2010-09-10|1142.21
#2010-09-13|1162.62
#2010-09-14|1172.29
#2010-09-15|1168.50
#2010-09-16|1163.73
#2010-09-17|1148.80
#2010-09-20|1172.33
#2010-09-21|1174.91
#2010-09-22|1178.61
#2010-09-23|1167.13
#2010-09-24|1198.79
#2010-09-27|1197.57
#2010-09-28|1201.50
#2010-09-29|1197.26
#2010-09-30|1209.90
#2010-10-01|1213.55
#2010-10-04|1188.98
#2010-10-05|1226.45
#2010-10-06|1235.18
#2010-10-07|1248.06
#2010-10-08|1253.08
#2010-10-11|1254.17
#2010-10-12|1242.25
#2010-10-13|1277.10
#2010-10-14|1287.03
#2010-10-15|1277.77
#2010-10-18|1285.64
#2010-10-19|1266.73
#2010-10-20|1295.35
#2010-10-21|1309.55
#2010-10-22|1294.61
#2010-10-25|1293.65
#2010-10-26|1278.14
#2010-10-27|1261.41
#2010-10-28|1290.28
#2010-10-29|1287.08
#2010-11-01|1271.18
#2010-11-02|1298.51
#2010-11-03|1285.67
#2010-11-04|1321.68
#2010-11-05|1288.40
#2010-11-08|1278.54
#2010-11-09|1300.76
#2010-11-10|1253.18
#2010-11-11|1240.77
#2010-11-12|1239.26
#2010-11-15|1240.98
#2010-11-16|1212.97
#2010-11-17|1215.62
#2010-11-18|1236.00
#2010-11-19|1234.63
#2010-11-22|1214.51
#2010-11-23|1174.13
#2010-11-24|1166.70
#2010-11-25| .
#2010-11-26|1143.99
#2010-11-29|1103.55
#2010-11-30|1086.90
#2010-12-01|1117.84
#2010-12-02|1154.34
#2010-12-03|1176.10
#2010-12-06|1156.95
#2010-12-07|1174.30
#2010-12-08|1177.75
#2010-12-09|1181.29
#2010-12-10|1181.81
#2010-12-13|1206.96
#2010-12-14|1211.68
#2010-12-15|1189.33
#2010-12-16|1175.99
#2010-12-17|1155.03
#2010-12-20|1166.81
#2010-12-21|1191.43
#2010-12-22|1188.96
#2010-12-23|1188.40
#2010-12-24| .
#2010-12-27|1180.61
#2010-12-28|1176.10
#2010-12-29|1177.31
#2010-12-30|1172.66
#2010-12-31|1184.45
#2011-01-03|1200.45
#2011-01-04|1206.64
#2011-01-05|1193.01
#2011-01-06|1186.18
#2011-01-07|1174.12
#2011-01-10|1144.09
#2011-01-11|1154.72
#2011-01-12|1211.92
#2011-01-13|1249.95
#2011-01-14|1264.09
#2011-01-17| .
#2011-01-18|1268.71
#2011-01-19|1285.28
#2011-01-20|1285.14
#2011-01-21|1320.33
#2011-01-24|1335.53
#2011-01-25|1323.63
#2011-01-26|1324.76
#2011-01-27|1346.69
#2011-01-28|1317.15
#2011-01-31|1326.29
#2011-02-01|1368.63
#2011-02-02|1379.67
#2011-02-03|1347.42
#2011-02-04|1350.53
#2011-02-07|1358.12
#2011-02-08|1367.71
#2011-02-09|1367.63
#2011-02-10|1352.66
#2011-02-11|1354.07
#2011-02-14|1342.07
#2011-02-15|1359.43
#2011-02-16|1378.61
#2011-02-17|1385.61
#2011-02-18|1384.04
#2011-02-21| .
#2011-02-22|1323.58
#2011-02-23|1326.63
#2011-02-24|1331.96
#2011-02-25|1353.74
#2011-02-28|1369.80
#2011-03-01|1355.36
#2011-03-02|1360.64
#2011-03-03|1362.74
#2011-03-04|1367.55
#2011-03-07|1364.39
#2011-03-08|1369.09
#2011-03-09|1373.73
#2011-03-10|1339.90
#2011-03-11|1332.89
#2011-03-14|1338.00
#2011-03-15|1310.26
#2011-03-16|1272.88
#2011-03-17|1299.36
#2011-03-18|1310.58
#2011-03-21|1337.55
#2011-03-22|1345.11
#2011-03-23|1346.35
#2011-03-24|1376.20
#2011-03-25|1368.29
#2011-03-28|1366.87
#2011-03-29|1355.39
#2011-03-30|1371.30
#2011-03-31|1361.55
#2011-04-01|1371.37
#2011-04-04|1383.95
#2011-04-05|1386.19
#2011-04-06|1412.73
#2011-04-07|1402.74
#2011-04-08|1426.64
#2011-04-11|1427.27
#2011-04-12|1406.66
#2011-04-13|1413.11
#2011-04-14|1393.86
#2011-04-15|1387.67
#2011-04-18|1330.29
#2011-04-19|1342.34
#2011-04-20|1379.90
#2011-04-21|1406.94
#2011-04-22| .
#2011-04-25|1405.93
#2011-04-26|1418.79
#2011-04-27|1440.44
#2011-04-28|1469.74
#2011-04-29|1475.11
#2011-05-02|1479.71
#2011-05-03|1467.15
#2011-05-04|1442.86
#2011-05-05|1404.47
#2011-05-06|1407.00
#2011-05-09|1364.15
#2011-05-10|1392.46
#2011-05-11|1388.27
#2011-05-12|1362.07
#2011-05-13|1364.66
#2011-05-16|1363.15
#2011-05-17|1338.87
#2011-05-18|1351.25
#2011-05-19|1360.44
#2011-05-20|1333.25
#2011-05-23|1300.86
#2011-05-24|1311.82
#2011-05-25|1323.23
#2011-05-26|1316.95
#2011-05-27|1343.27
#2011-05-30| .
#2011-05-31|1373.52
#2011-06-01|1363.47
#2011-06-02|1355.01
#2011-06-03|1372.50
#2011-06-06|1356.40
#2011-06-07|1368.73
#2011-06-08|1344.95
#2011-06-09|1344.41
#2011-06-10|1312.14
#2011-06-13|1310.92
#2011-06-14|1338.77
#2011-06-15|1292.88
#2011-06-16|1277.18
#2011-06-17|1307.68
#2011-06-20|1287.13
#2011-06-21|1319.47
#2011-06-22|1319.62
#2011-06-23|1260.53
#2011-06-24|1241.59
#2011-06-27|1261.83
#2011-06-28|1280.53
#2011-06-29|1311.26
#2011-06-30|1341.58
#2011-07-01|1361.11
#2011-07-04| .
#2011-07-05|1340.67
#2011-07-06|1296.43
#2011-07-07|1297.41
#2011-07-08|1243.68
#2011-07-11|1170.54
#2011-07-12|1182.17
#2011-07-13|1218.58
#2011-07-14|1205.94
#2011-07-15|1190.21
#2011-07-18|1147.83
#2011-07-19|1183.58
#2011-07-20|1221.93
#2011-07-21|1282.92
#2011-07-22|1278.08
#2011-07-25|1243.08
#2011-07-26|1260.18
#2011-07-27|1214.70
#2011-07-28|1212.52
#2011-07-29|1210.11
#2011-08-01|1151.76
#2011-08-02|1130.05
#2011-08-03|1115.64
#2011-08-04|1048.94
#2011-08-05|1042.05
#2011-08-08|1022.89
#2011-08-09|1025.58
#2011-08-10| 954.85
#2011-08-11| 999.34
#2011-08-12|1033.52
#2011-08-15|1050.24
#2011-08-16|1037.73
#2011-08-17|1055.33
#2011-08-18| 983.56
#2011-08-19| 963.13
#2011-08-22| 981.29
#2011-08-23| 974.51
#2011-08-24| 990.88
#2011-08-25| 982.46
#2011-08-26| 973.36
#2011-08-29|1008.72
#2011-08-30| 998.76
#2011-08-31|1025.83
#2011-09-01|1024.50
#2011-09-02| 981.54
#2011-09-05| .
#2011-09-06| 903.10
#2011-09-07| 941.98
#2011-09-08| 947.13
#2011-09-09| 881.67
#2011-09-12| 838.09
#2011-09-13| 859.30
#2011-09-14| 878.86
#2011-09-15| 923.71
#2011-09-16| 909.47
#2011-09-19| 874.45
#2011-09-20| 896.75
#2011-09-21| 879.81
#2011-09-22| 823.72
#2011-09-23| 840.98
#2011-09-26| 865.82
#2011-09-27| 924.00
#2011-09-28| 916.44
#2011-09-29| 942.43
#2011-09-30| 914.68
#2011-10-03| 892.89
#2011-10-04| 875.76
#2011-10-05| 914.15
#2011-10-06| 949.68
#2011-10-07| 977.67
#2011-10-10|1025.97
#2011-10-11|1018.81
#2011-10-12|1061.92
#2011-10-13|1015.55
#2011-10-14|1056.80
#2011-10-17|1026.22
#2011-10-18|1021.88
#2011-10-19|1056.83
#2011-10-20|1013.75
#2011-10-21|1055.63
#2011-10-24|1058.67
#2011-10-25|1048.21
#2011-10-26|1045.18
#2011-10-27|1129.48
#2011-10-28|1111.13
#2011-10-31|1056.05
#2011-11-01| 964.55
#2011-11-02| 997.19
#2011-11-03|1015.93
#2011-11-04| 992.51
#2011-11-07|1005.16
#2011-11-08|1019.64
#2011-11-09| 966.41
#2011-11-10| 972.29
#2011-11-11|1017.65
#2011-11-14| 990.78
#2011-11-15| 973.72
#2011-11-16| 984.02
#2011-11-17| 969.90
#2011-11-18| 975.19
#2011-11-21| 932.17
#2011-11-22| 918.57
#2011-11-23| 887.62
#2011-11-24| .
#2011-11-25| 883.47
#2011-11-28| 930.55
#2011-11-29| 930.69
#2011-11-30| 978.55
#2011-12-01| 978.37
#2011-12-02| 988.20
#2011-12-05|1016.53
#2011-12-06|1008.30
#2011-12-07| 995.07
#2011-12-08| 949.93
#2011-12-09| 986.25
#2011-12-12| 942.37
#2011-12-13| 928.90
#2011-12-14| 893.72
#2011-12-15| 908.79
#2011-12-16| 900.40
#2011-12-19| 898.58
#2011-12-20| 926.57
#2011-12-21| 914.54
#2011-12-22| 927.68
#2011-12-23| 928.72
#2011-12-26| .
#2011-12-27| 922.07
#2011-12-28| 907.01
#2011-12-29| 913.21
#2011-12-30| 930.33
#2012-01-02| .
#2012-01-03| 962.93
#2012-01-04| 931.57
#2012-01-05| 888.42
#2012-01-06| 873.78
#2012-01-09| 863.15
#2012-01-10| 892.63
#2012-01-11| 886.97
#2012-01-12| 909.85
#2012-01-13| 891.68
#2012-01-16| .
#2012-01-17| 914.95
#2012-01-18| 915.78
#2012-01-19| 943.21
#2012-01-20| 941.42
#2012-01-23| 965.68
#2012-01-24| 962.99
#2012-01-25| 948.93
#2012-01-26| 976.32
#2012-01-27| 963.92
#2012-01-30| 955.65
#2012-01-31| 962.07
#2012-02-01| 989.73
#2012-02-02| 985.15
#2012-02-03| 988.14
#2012-02-06| 983.57
#2012-02-07|1004.76
#2012-02-08|1019.78
#2012-02-09|1022.41
#2012-02-10| 998.37
#2012-02-13|1003.92
#2012-02-14|1001.49
#2012-02-15| 996.34
#2012-02-16| 984.05
#2012-02-17| 998.22
#2012-02-20| .
#2012-02-21|1009.12
#2012-02-22|1000.81
#2012-02-23| 996.83
#2012-02-24|1022.33
#2012-02-27|1012.52
#2012-02-28|1013.05
#2012-02-29|1006.05
#2012-03-01|1028.89
#2012-03-02|1019.14
#2012-03-05|1017.88
#2012-03-06| 982.35
#2012-03-07| 989.94
#2012-03-08|1009.50
#2012-03-09| 987.99
#2012-03-12| 991.04
#2012-03-13|1007.07
#2012-03-14|1002.41
#2012-03-15|1017.47
#2012-03-16|1035.00
#2012-03-19|1043.84
#2012-03-20|1034.18
#2012-03-21|1016.38
#2012-03-22|1001.92
#2012-03-23|1004.69
#2012-03-26|1018.47
#2012-03-27|1006.92
#2012-03-28|1003.60
#2012-03-29| 973.32
#2012-03-30| 979.81
#2012-04-02| 976.90
#2012-04-03| 958.94
#2012-04-04| 923.49
#2012-04-05| 918.46
#2012-04-06| .
#2012-04-09| 918.98
#2012-04-10| 874.04
#2012-04-11| 889.64
#2012-04-12| 900.39
#2012-04-13| 865.49
#2012-04-16| 871.43
#2012-04-17| 908.39
#2012-04-18| 887.29
#2012-04-19| 868.91
#2012-04-20| 883.61
#2012-04-23| 847.60
#2012-04-24| 872.75
#2012-04-25| 896.39
#2012-04-26| 896.20
#2012-04-27| 914.94
#2012-04-30| 900.64
#2012-05-01| 899.92
#2012-05-02| 871.45
#2012-05-03| 866.20
#2012-05-04| 849.06
#2012-05-07| 865.69
#2012-05-08| 846.23
#2012-05-09| 833.75
#2012-05-10| 849.88
#2012-05-11| 852.07
#2012-05-14| 819.04
#2012-05-15| 794.49
#2012-05-16| 791.10
#2012-05-17| 778.24
#2012-05-18| 777.74
#2012-05-21| 787.25
#2012-05-22| 814.10
#2012-05-23| 772.31
#2012-05-24| 782.96
#2012-05-25| 781.38
#2012-05-28| .
#2012-05-29| 776.04
#2012-05-30| 754.92
#2012-05-31| 755.75
#2012-06-01| 749.25
#2012-06-04| 767.13
#2012-06-05| 770.02
#2012-06-06| 799.82
#2012-06-07| 809.29
#2012-06-08| 798.41
#2012-06-11| 779.30
#2012-06-12| 772.19
#2012-06-13| 775.68
#2012-06-14| 788.35
#2012-06-15| 807.99
#2012-06-18| 788.12
#2012-06-19| 823.46
#2012-06-20| 839.14
#2012-06-21| 832.19
#2012-06-22| 819.94
#2012-06-25| 784.15
#2012-06-26| 778.54
#2012-06-27| 799.56
#2012-06-28| 804.98
#2012-06-29| 876.37
#2012-07-02| 872.58
#2012-07-03| 890.49
#2012-07-04| .
#2012-07-05| 846.89
#2012-07-06| 819.84
#2012-07-09| 826.45
#2012-07-10| 825.25
#2012-07-11| 827.29
#2012-07-12| 806.00
#2012-07-13| 817.12
#2012-07-16| 811.95
#2012-07-17| 802.11
#2012-07-18| 811.96
#2012-07-19| 811.80
#2012-07-20| 770.77
#2012-07-23| 743.85
#2012-07-24| 722.44
#2012-07-25| 732.41
#2012-07-26| 787.20
#2012-07-27| 816.26
#2012-07-30| 827.86
#2012-07-31| 828.46
#2012-08-01| 827.84
#2012-08-02| 783.40
#2012-08-03| 847.99
#2012-08-06| 864.96
#2012-08-07| 887.23
#2012-08-08| 886.18
#2012-08-09| 879.87
#2012-08-10| 873.68
#2012-08-13| 875.16
#2012-08-14| 881.10
#2012-08-15| 878.28
#2012-08-16| 897.88
#2012-08-17| 900.83
#2012-08-20| 896.71
#2012-08-21| 925.89
#2012-08-22| 912.83
#2012-08-23| 907.15
#2012-08-24| 898.18
#2012-08-27| 906.57
#2012-08-28| 907.93
#2012-08-29| 902.87
#2012-08-30| 891.58
#2012-08-31| 919.96
#2012-09-03| .
#2012-09-04| 918.65
#2012-09-05| 914.06
#2012-09-06| 957.76
#2012-09-07| 992.62
#2012-09-10| 988.47
#2012-09-11|1001.09
#2012-09-12|1014.52
#2012-09-13|1007.49
#2012-09-14|1052.93
#2012-09-17|1042.53
#2012-09-18|1010.61
#2012-09-19|1013.58
#2012-09-20| 988.71
#2012-09-21|1003.25
#2012-09-24| 994.59
#2012-09-25|1002.36
#2012-09-26| 959.70
#2012-09-27| 963.25
#2012-09-28| 940.01
#2012-10-01| 966.67
#2012-10-02| 964.04
#2012-10-03| 962.66
#2012-10-04| 967.32
#2012-10-05| 995.21
#2012-10-08| 969.72
#2012-10-09| 961.88
#2012-10-10| 961.33
#2012-10-11| 972.78
#2012-10-12| 964.06
#2012-10-15| 966.78
#2012-10-16| 998.59
#2012-10-17|1020.33
#2012-10-18|1013.69
#2012-10-19| 988.86
#2012-10-22| 992.01
#2012-10-23| 967.00
#2012-10-24| 974.44
#2012-10-25| 961.70
#2012-10-26| 963.58
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 971.24
#2012-11-01| 983.69
#2012-11-02| 973.70
#2012-11-05| 956.32
#2012-11-06| 966.35
#2012-11-07| 941.63
#2012-11-08| 936.30
#2012-11-09| 935.93
#2012-11-12| 936.17
#2012-11-13| 951.14
#2012-11-14| 946.35
#2012-11-15| 945.87
#2012-11-16| 920.73
#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| 984.25
#2013-04-23|1004.48
#2013-04-24|1009.24
#2013-04-25|1012.31
#2013-04-26|1010.32
#2013-04-29|1038.95
#2013-04-30|1036.12
#2013-05-01|1036.82
#2013-05-02|1024.19
#2013-05-03|1039.98
#2013-05-06|1030.83
#2013-05-07|1046.28
#2013-05-08|1057.33
#2013-05-09|1043.34
#2013-05-10|1044.26
#2013-05-13|1038.24
#2013-05-14|1048.45
#2013-05-15|1046.21
#2013-05-16|1052.66
#2013-05-17|1048.59
#2013-05-20|1060.21
#2013-05-21|1056.19
#2013-05-22|1064.27
#2013-05-23|1035.83
#2013-05-24|1028.78
#2013-05-27|1044.22
#2013-05-28|1060.18
#2013-05-29|1052.08
#2013-05-30|1061.33
#2013-05-31|1041.93
#2013-06-03|1038.37
#2013-06-04|1045.02
#2013-06-05|1033.96
#2013-06-06|1017.54
#2013-06-07|1030.39
#2013-06-10|1020.43
#2013-06-11|1009.77
#2013-06-12| 999.73
#2013-06-13|1001.62
#2013-06-14|1007.95
#2013-06-17|1005.98
#2013-06-18|1006.90
#2013-06-19| 996.71
#2013-06-20| 949.60
#2013-06-21| 930.67
#2013-06-24| 928.18
#2013-06-25| 923.26
#2013-06-26| 937.56
#2013-06-27| 941.77
#2013-06-28| 930.91
#2013-07-01| 946.98
#2013-07-02| 940.37
#2013-07-03| 930.91
#2013-07-04| 956.50
#2013-07-05| 931.37
#2013-07-08| 948.18
#2013-07-09| 944.43
#2013-07-10| 939.57
#2013-07-11| 954.31
#2013-07-12| 939.52
#2013-07-15| 948.72
#2013-07-16| 950.80
#2013-07-17| 958.47
#2013-07-18| 977.92
#2013-07-19| 986.84
#2013-07-22| 997.75
#2013-07-23|1002.42
#2013-07-24|1017.55
#2013-07-25|1016.55
#2013-07-26|1018.51
#2013-07-29|1007.84
#2013-07-30|1025.98
#2013-07-31|1024.68
#2013-08-01|1042.50
#2013-08-02|1044.83
#2013-08-05|1036.97
#2013-08-06|1036.83
#2013-08-07|1049.18
#2013-08-08|1073.02
#2013-08-09|1071.26
#2013-08-12|1068.70
#2013-08-13|1069.26
#2013-08-14|1075.28
#2013-08-15|1074.07
#2013-08-16|1096.05
#2013-08-19|1070.98
#2013-08-20|1063.26
#2013-08-21|1050.05
#2013-08-22|1072.74
#2013-08-23|1084.37
#2013-08-26|1062.28
#2013-08-27|1040.18
#2013-08-28|1048.15
#2013-08-29|1046.80
#2013-08-30|1032.78
#2013-09-02|1052.37
#2013-09-03|1045.43
#2013-09-04|1036.52
#2013-09-05|1038.86
#2013-09-06|1055.11
#2013-09-09|1071.06
#2013-09-10|1078.64
#2013-09-11|1093.86
#2013-09-12|1091.47
#2013-09-13|1090.11
#2013-09-16|1107.84
#2013-09-17|1108.39
#2013-09-18|1111.20
#2013-09-19|1144.76
#2013-09-20|1135.63
#2013-09-23|1135.70
#2013-09-24|1144.16
#2013-09-25|1145.36
#2013-09-26|1130.85
#2013-09-27|1122.30
#2013-09-30|1110.49
#2013-10-01|1143.01
#2013-10-02|1154.88
#2013-10-03|1150.89
#2013-10-04|1162.88
#2013-10-07|1165.87
#2013-10-08|1163.79
#2013-10-09|1169.75
#2013-10-10|1189.46
#2013-10-11|1195.48
#2013-10-14|1198.59
#2013-10-15|1196.98
#2013-10-16|1215.49
#2013-10-17|1225.68
#2013-10-18|1234.20
#2013-10-21|1230.37
#2013-10-22|1245.03
#2013-10-23|1221.78
#2013-10-24|1238.24
#2013-10-25|1222.45
#2013-10-28|1219.22
#2013-10-29|1243.57
#2013-10-30|1241.16
#2013-10-31|1236.88
#2013-11-01|1219.92
#2013-11-04|1231.14
#2013-11-05|1212.25
#2013-11-06|1227.88
#2013-11-07|1186.52
#2013-11-08|1189.11
#2013-11-11|1203.94
#2013-11-12|1198.39
#2013-11-13|1180.59
#2013-11-14|1190.03
#2013-11-15|1185.84
#2013-11-18|1216.42
#2013-11-19|1194.16
#2013-11-20|1185.83
#2013-11-21|1193.08
#2013-11-22|1195.50
#2013-11-25|1191.73
#2013-11-26|1195.20
#2013-11-27|1204.72
#2013-11-28|1218.15
#2013-11-29|1216.02
#2013-12-02|1191.95
#2013-12-03|1171.50
#2013-12-04|1166.08
#2013-12-05|1152.83
#2013-12-06|1163.38
#2013-12-09|1174.81
#2013-12-10|1174.70
#2013-12-11|1158.94
#2013-12-12|1145.41
#2013-12-13|1145.54
#2013-12-16|1176.31
#2013-12-17|1153.25
#2013-12-18|1166.75
#2013-12-19|1179.76
#2013-12-20|1187.19
#2013-12-23|1199.31
#2013-12-24|1195.86
#2013-12-25|1195.86
#2013-12-26|1198.09
#2013-12-27|1222.69
#2013-12-30|1226.39
#2013-12-31|1223.28
#2014-01-01|1223.28
#2014-01-02|1209.53
#2014-01-03|1218.22
#2014-01-06|1229.14
#2014-01-07|1241.67
#2014-01-08|1241.79
#2014-01-09|1242.97
#2014-01-10|1254.97
#2014-01-13|1257.79
#2014-01-14|1260.69
#2014-01-15|1271.02
#2014-01-16|1261.13
#2014-01-17|1262.92
#2014-01-20|1267.85
#2014-01-21|1267.53
#2014-01-22|1270.15
#2014-01-23|1272.99
#2014-01-24|1241.82
#2014-01-27|1241.52
#2014-01-28|1248.68
#2014-01-29|1237.52
#2014-01-30|1236.13
#2014-01-31|1229.69
#2014-02-03|1202.65
#2014-02-04|1207.67
#2014-02-05|1210.07
#2014-02-06|1242.63
#2014-02-07|1257.59
#2014-02-10|1258.10
#2014-02-11|1271.71
#2014-02-12|1280.10
#2014-02-13|1285.21
#2014-02-14|1306.46
#2014-02-17|1309.80
#2014-02-18|1316.94
#2014-02-19|1314.64
#2014-02-20|1313.74
#2014-02-21|1311.38
#2014-02-24|1316.07
#2014-02-25|1314.77
#2014-02-26|1300.02
#2014-02-27|1293.65
#2014-02-28|1312.43
#2014-03-03|1266.61
#2014-03-04|1307.90
#2014-03-05|1324.27
#2014-03-06|1339.51
#2014-03-07|1327.80
#2014-03-10|1339.12
#2014-03-11|1344.91
#2014-03-12|1346.19
#2014-03-13|1337.57
#2014-03-14|1324.65
#2014-03-17|1352.45
#2014-03-18|1366.61
#2014-03-19|1364.04
#2014-03-20|1355.03
#2014-03-21|1356.59
#2014-03-24|1332.27
#2014-03-25|1344.09
#2014-03-26|1361.70
#2014-03-27|1359.87
#2014-03-28|1385.32
#2014-03-31|1396.73
#2014-04-01|1409.51
#2014-04-02|1392.66
#2014-04-03|1406.45
#2014-04-04|1415.24
#2014-04-07|1409.98
#2014-04-08|1398.04
#2014-04-09|1404.47
#2014-04-10|1394.06
#2014-04-11|1380.76
#2014-04-14|1385.70
#2014-04-15|1357.11
#2014-04-16|1398.36
#2014-04-17|1406.02
#2014-04-18|1403.95
#2014-04-21|1402.82
#2014-04-22|1424.68
#2014-04-23|1412.13
#2014-04-24|1421.08
#2014-04-25|1397.51
#2014-04-28|1403.01
#2014-04-29|1432.01
#2014-04-30|1424.81
#2014-05-01|1424.81
#2014-05-02|1423.98
#2014-05-05|1417.37
#2014-05-06|1416.25
#2014-05-07|1402.93
#2014-05-08|1428.71
#2014-05-09|1402.50
#2014-05-12|1409.09
#2014-05-13|1386.31
#2014-05-14|1386.64
#2014-05-15|1340.50
#2014-05-16|1353.81
#2014-05-19|1351.77
#2014-05-20|1351.65
#2014-05-21|1364.52
#2014-05-22|1350.29
#2014-05-23|1369.21
#2014-05-26|1417.33
#2014-05-27|1406.89
#2014-05-28|1416.84
#2014-05-29|1414.83
#2014-05-30|1420.91
#2014-06-02|1428.10
#2014-06-03|1423.06
#2014-06-04|1421.29
#2014-06-05|1443.58
#2014-06-06|1467.13
#2014-06-09|1472.32
#2014-06-10|1473.96
#2014-06-11|1456.34
#2014-06-12|1456.26
#2014-06-13|1455.55
#2014-06-16|1449.04
#2014-06-17|1446.51
#2014-06-18|1452.48
#2014-06-19|1474.44
#2014-06-20|1453.96
#2014-06-23|1442.81
#2014-06-24|1440.70
#2014-06-25|1432.13
#2014-06-26|1422.83
#2014-06-27|1423.34
#2014-06-30|1429.54
#2014-07-01|1444.01
#2014-07-02|1447.08
#2014-07-03|1455.99
#2014-07-04|1433.09
#2014-07-07|1416.97
#2014-07-08|1384.40
#2014-07-09|1397.55
#2014-07-10|1369.69
#2014-07-11|1377.22
#2014-07-14|1388.68
#2014-07-15|1362.18
#2014-07-16|1400.08
#2014-07-17|1367.02
#2014-07-18|1376.11
#2014-07-21|1357.62
#2014-07-22|1382.58
#2014-07-23|1381.32
#2014-07-24|1405.29
#2014-07-25|1388.68
#2014-07-28|1384.32
#2014-07-29|1392.08
#2014-07-30|1373.74
#2014-07-31|1354.63
#2014-08-01|1346.41
#2014-08-04|1349.53
#2014-08-05|1324.18
#2014-08-06|1290.65
#2014-08-07|1268.11
#2014-08-08|1278.43
#2014-08-11|1291.98
#2014-08-12|1283.24
#2014-08-13|1295.53
#2014-08-14|1292.38
#2014-08-15|1292.62
#2014-08-18|1298.79
#2014-08-19|1294.37
#2014-08-20|1289.85
#2014-08-21|1315.10
#2014-08-22|1300.82
#2014-08-25|1326.87
#2014-08-26|1343.14
#2014-08-27|1348.33
#2014-08-28|1320.89
#2014-08-29|1327.99
#2014-09-01|1317.86
#2014-09-02|1322.51
#2014-09-03|1348.83
#2014-09-04|1368.27
#2014-09-05|1362.68
#2014-09-08|1355.86
#2014-09-09|1345.65
#2014-09-10|1346.29
#2014-09-11|1346.66
#2014-09-12|1343.10
#2014-09-15|1331.07
#2014-09-16|1330.14
#2014-09-17|1351.76
#2014-09-18|1349.47
#2014-09-19|1330.99
#2014-09-22|1321.23
#2014-09-23|1304.68
#2014-09-24|1323.73
#2014-09-25|1303.20
#2014-09-26|1320.52
#2014-09-29|1303.24
#2014-09-30|1318.51
#2014-10-01|1301.96
#2014-10-02|1256.39
#2014-10-03|1260.89
#2014-10-06|1258.57
#2014-10-07|1242.88
#2014-10-08|1240.13
#2014-10-09|1227.56
#2014-10-10|1207.13
#2014-10-13|1206.57
#2014-10-14|1205.79
#2014-10-15|1162.17
#2014-10-16|1148.63
#2014-10-17|1183.65
#2014-10-20|1174.33
#2014-10-21|1199.87
#2014-10-22|1207.91
#2014-10-23|1217.70
#2014-10-24|1221.70
#2014-10-27|1203.34
#2014-10-28|1233.87
#2014-10-29|1213.20
#2014-10-30|1203.34
#2014-10-31|1232.84
#2014-11-03|1200.58
#2014-11-04|1181.39
#2014-11-05|1204.16
#2014-11-06|1190.52
#2014-11-07|1174.50
#2014-11-10|1190.81
#2014-11-11|1187.71
#2014-11-12|1156.24
#2014-11-13|1157.30
#2014-11-14|1168.55
#2014-11-17|1181.20
#2014-11-18|1195.60
#2014-11-19|1199.60
#2014-11-20|1188.95
#2014-11-21|1224.52
#2014-11-24|1223.24
#2014-11-25|1232.64
#2014-11-26|1231.99
#2014-11-27|1235.91
#2014-11-28|1228.72
#2014-12-01|1207.80
#2014-12-02|1204.17
#2014-12-03|1205.91
#2014-12-04|1185.99
#2014-12-05|1208.78
#2014-12-08|1197.92
#2014-12-09|1178.76
#2014-12-10|1170.41
#2014-12-11|1171.20
#2014-12-12|1139.45
#2014-12-15|1101.09
#2014-12-16|1144.10
#2014-12-17|1128.94
#2014-12-18|1150.35
#2014-12-19|1145.04
#2014-12-22|1148.44
#2014-12-23|1157.51
#2014-12-24|1158.74
#2014-12-25|1158.74
#2014-12-26|1156.94
#2014-12-29|1142.41
#2014-12-30|1131.83
#2014-12-31|1125.88
#2015-01-01|1125.88
#2015-01-02|1125.96
#2015-01-05|1056.71
#2015-01-06|1055.68
#2015-01-07|1043.80
#2015-01-08|1082.02
#2015-01-09|1049.32
#2015-01-12|1057.51
#2015-01-13|1076.02
#2015-01-14|1058.16
#2015-01-15|1067.06
#2015-01-16|1082.97
#2015-01-19|1102.82
#2015-01-20|1103.97
#2015-01-21|1122.84
#2015-01-22|1133.86
#2015-01-23|1120.24
#2015-01-26|1130.80
#2015-01-27|1142.61
#2015-01-28|1126.93
#2015-01-29|1131.05
#2015-01-30|1119.80
#2015-02-02|1123.24
#2015-02-03|1162.49
#2015-02-04|1149.51
#2015-02-05|1141.17
#2015-02-06|1127.36
#2015-02-09|1105.60
#2015-02-10|1123.77
#2015-02-11|1112.31
#2015-02-12|1139.20
#2015-02-13|1158.28
#2015-02-16|1154.49
#2015-02-17|1161.60
#2015-02-18|1178.61
#2015-02-19|1184.37
#2015-02-20|1182.66
#2015-02-23|1186.53
#2015-02-24|1196.36
#2015-02-25|1190.17
#2015-02-26|1187.01
#2015-02-27|1198.36
#2015-03-02|1193.00
#2015-03-03|1177.84
#2015-03-04|1170.07
#2015-03-05|1179.35
#2015-03-06|1160.39
#2015-03-09|1166.72
#2015-03-10|1136.71
#2015-03-11|1146.74
#2015-03-12|1146.84
#2015-03-13|1124.20
#2015-03-16|1140.33
#2015-03-17|1135.63
#2015-03-18|1131.41
#2015-03-19|1139.80
#2015-03-20|1181.83
#2015-03-23|1188.86
#2015-03-24|1200.52
#2015-03-25|1199.26
#2015-03-26|1181.15
#2015-03-27|1182.12
#2015-03-30|1189.05
#2015-03-31|1171.85
#2015-04-01|1185.42
#2015-04-02|1194.15
#2015-04-03|1205.72
#2015-04-06|1210.72
#2015-04-07|1214.94
#2015-04-08|1197.91
#2015-04-09|1195.28
#2015-04-10|1193.67
#2015-04-13|1194.42
#2015-04-14|1195.61
#2015-04-15|1200.32
#2015-04-16|1189.18
#2015-04-17|1168.86
#2015-04-20|1183.46
#2015-04-21|1174.91
#2015-04-22|1176.38
#2015-04-23|1182.14
#2015-04-24|1200.01
#2015-04-27|1219.66
#2015-04-28|1218.12
#2015-04-29|1212.12
#2015-04-30|1226.19
#2015-05-01|1228.05
#2015-05-04|1233.32
#2015-05-05|1198.29
#2015-05-06|1220.12
#2015-05-07|1217.09
#2015-05-08|1238.77
#2015-05-11|1229.85
#2015-05-12|1231.06
#2015-05-13|1248.27
#2015-05-14|1270.39
#2015-05-15|1271.60
#2015-05-18|1269.11
#2015-05-19|1272.25
#2015-05-20|1274.19
#2015-05-21|1274.17
#2015-05-22|1265.47
#2015-05-25|1233.24
#2015-05-26|1224.22
#2015-05-27|1251.47
#2015-05-28|1249.49
#2015-05-29|1241.00
#2015-06-01|1229.24
#2015-06-02|1264.47
#2015-06-03|1282.07
#2015-06-04|1269.67
#2015-06-05|1225.42
#2015-06-08|1224.94
#2015-06-09|1223.29
#2015-06-10|1263.14
#2015-06-11|1260.65
#2015-06-12|1246.48
#2015-06-15|1214.14
#2015-06-16|1213.11
#2015-06-17|1205.92
#2015-06-18|1241.17
#2015-06-19|1246.25
#2015-06-22|1303.13
#2015-06-23|1282.35
#2015-06-24|1275.35
#2015-06-25|1286.90
#2015-06-26|1288.92
#2015-06-29|1224.02
#2015-06-30|1216.28
#2015-07-01|1237.57
#2015-07-02|1221.64
#2015-07-03|1215.10
#2015-07-06|1159.46
#2015-07-07|1112.93
#2015-07-08|1157.44
#2015-07-09|1197.87
#2015-07-10|1250.46
#2015-07-13|1245.11
#2015-07-14|1239.60
#2015-07-15|1250.22
#2015-07-16|1264.58
#2015-07-17|1257.65
#2015-07-20|1270.92
#2015-07-21|1261.97
#2015-07-22|1254.38
#2015-07-23|1259.12
#2015-07-24|1253.64
#2015-07-27|1235.02
#2015-07-28|1255.32
#2015-07-29|1251.61
#2015-07-30|1243.29
#2015-07-31|1265.07
#2015-08-03|1263.52
#2015-08-04|1248.60
#2015-08-05|1262.40
#2015-08-06|1264.19
#2015-08-07|1263.12
#2015-08-10|1281.92
#2015-08-11|1276.16
#2015-08-12|1256.56
#2015-08-13|1267.40
#2015-08-14|1259.11
#2015-08-17|1263.91
#2015-08-18|1259.51
#2015-08-19|1236.63
#2015-08-20|1219.93
#2015-08-21|1197.84
#2015-08-24|1147.99
#2015-08-25|1200.76
#2015-08-26|1191.23
#2015-08-27|1211.94
#2015-08-28|1201.09
#2015-08-31|1198.60
#2015-09-01|1177.45
#2015-09-02|1185.25
#2015-09-03|1201.21
#2015-09-04|1165.54
#2015-09-07|1178.26
#2015-09-08|1195.26
#2015-09-09|1204.94
#2015-09-10|1198.48
#2015-09-11|1195.24
#2015-09-14|1184.35
#2015-09-15|1203.69
#2015-09-16|1215.93
#2015-09-17|1219.94
#2015-09-18|1194.33
#2015-09-21|1195.90
#2015-09-22|1151.10
#2015-09-23|1156.44
#2015-09-24|1145.69
#2015-09-25|1177.26
#2015-09-28|1151.50
#2015-09-29|1153.68
#2015-09-30|1182.05
#2015-10-01|1172.36
#2015-10-02|1191.50
#2015-10-05|1215.25
#2015-10-06|1233.31
#2015-10-07|1216.46
#2015-10-08|1225.90
#2015-10-09|1240.69
#2015-10-12|1234.41
#2015-10-13|1232.72
#2015-10-14|1227.23
#2015-10-15|1244.49
#2015-10-16|1251.09
#2015-10-19|1247.73
#2015-10-20|1244.76
#2015-10-21|1241.13
#2015-10-22|1247.21
#2015-10-23|1237.11
#2015-10-26|1234.61
#2015-10-27|1218.07
#2015-10-28|1239.53
#2015-10-29|1221.04
#2015-10-30|1228.79
#2015-11-02|1230.58
#2015-11-03|1219.90
#2015-11-04|1199.42
#2015-11-05|1193.73
#2015-11-06|1196.29
#2015-11-09|1173.46
#2015-11-10|1187.13
#2015-11-11|1186.79
#2015-11-12|1160.43
#2015-11-13|1157.44
#2015-11-16|1155.98
#2015-11-17|1175.99
#2015-11-18|1161.45
#2015-11-19|1175.82
#2015-11-20|1163.97
#2015-11-23|1167.09
#2015-11-24|1154.20
#2015-11-25|1171.06
#2015-11-26|1183.93
#2015-11-27|1182.06
#2015-11-30|1185.96
#2015-12-01|1182.38
#2015-12-02|1175.83
#2015-12-03|1176.11
#2015-12-04|1180.46
#2015-12-07|1177.86
#2015-12-08|1153.37
#2015-12-09|1162.31
#2015-12-10|1152.49
#2015-12-11|1138.02
#2015-12-14|1111.11
#2015-12-15|1142.37
#2015-12-16|1140.30
#2015-12-17|1145.94
#2015-12-18|1130.01
#2015-12-21|1128.94
#2015-12-22|1134.81
#2015-12-23|1144.81
#2015-12-24|1153.13
#2015-12-25|1153.13
#2015-12-28|1149.38
#2015-12-29|1159.75
#2015-12-30|1147.29
#2015-12-31|1141.98
#2016-01-01|1141.98
#2016-01-04|1101.09
#2016-01-05|1106.15
#2016-01-06|1080.85
#2016-01-07|1079.24
#2016-01-08|1073.21
#2016-01-11|1060.25
#2016-01-12|1065.52
#2016-01-13|1079.32
#2016-01-14|1062.95
#2016-01-15|1042.36
#2016-01-18|1010.16
#2016-01-19|1023.50
#2016-01-20| 975.55
#2016-01-21|1006.78
#2016-01-22|1026.47
#2016-01-25|1006.31
#2016-01-26|1019.01
#2016-01-27|1018.50
#2016-01-28| 991.00
#2016-01-29|1005.42
#2016-02-01| 999.34
#2016-02-02| 971.36
#2016-02-03| 959.34
#2016-02-04| 982.79
#2016-02-05| 957.30
#2016-02-08| 920.29
#2016-02-09| 905.41
#2016-02-10| 942.56
#2016-02-11| 900.40
#2016-02-12| 937.85
#2016-02-15| 956.21
#2016-02-16| 946.35
#2016-02-17| 965.74
#2016-02-18| 946.84
#2016-02-19| 935.06
#2016-02-22| 960.74
#2016-02-23| 941.85
#2016-02-24| 919.34
#2016-02-25| 942.43
#2016-02-26| 954.17
#2016-02-29| 954.24
#2016-03-01| 973.89
#2016-03-02| 982.75
#2016-03-03|1003.02
#2016-03-04|1005.09
#2016-03-07| 988.96
#2016-03-08| 996.10
#2016-03-09|1004.56
#2016-03-10|1013.87
#2016-03-11|1064.86
#2016-03-14|1052.48
#2016-03-15|1045.27
#2016-03-16|1038.08
#2016-03-17|1056.52
#2016-03-18|1049.94
#2016-03-21|1052.77
#2016-03-22|1050.08
#2016-03-23|1028.80
#2016-03-24|1013.18
#2016-03-25|1013.18
#2016-03-28|1017.85
#2016-03-29|1016.73
#2016-03-30|1040.92
#2016-03-31|1031.29
#2016-04-01|1005.78
#2016-04-04| 997.71
#2016-04-05| 969.67
#2016-04-06| 980.02
#2016-04-07| 957.82
#2016-04-08| 999.23
#2016-04-11|1010.42
#2016-04-12| 988.45
#2016-04-13|1019.97
#2016-04-14|1027.50
#2016-04-15|1026.07
#2016-04-18|1032.02
#2016-04-19|1039.96
#2016-04-20|1047.50
#2016-04-21|1047.93
#2016-04-22|1039.93
#2016-04-25|1026.85
#2016-04-26|1045.09
#2016-04-27|1047.14
#2016-04-28|1059.14
#2016-04-29|1051.02
#2016-05-02|1046.99
#2016-05-03|1025.25
#2016-05-04|1019.26
#2016-05-05|1015.58
#2016-05-06|1013.05
#2016-05-09|1005.57
#2016-05-10|1020.38
#2016-05-11|1008.28
#2016-05-12|1002.34
#2016-05-13| 994.89
#2016-05-16| 999.85
#2016-05-17| 989.52
#2016-05-18| 996.24
#2016-05-19| 980.64
#2016-05-20| 997.81
#2016-05-23| 992.18
#2016-05-24|1020.76
#2016-05-25|1033.58
#2016-05-26|1041.40
#2016-05-27|1033.98
#2016-05-30|1040.34
#2016-05-31|1024.36
#2016-06-01|1016.88
#2016-06-02|1011.36
#2016-06-03|1012.90
#2016-06-06|1022.67
#2016-06-07|1041.02
#2016-06-08|1042.01
#2016-06-09|1028.55
#2016-06-10| 991.81
#2016-06-13| 963.94
#2016-06-14| 936.25
#2016-06-15| 952.29
#2016-06-16| 936.58
#2016-06-17| 977.43
#2016-06-20|1014.37
#2016-06-21|1015.03
#2016-06-22|1009.44
#2016-06-23|1053.24
#2016-06-24| 894.28
#2016-06-27| 850.36
#2016-06-28| 885.63
#2016-06-29| 919.14
#2016-06-30| 933.36
#2016-07-01| 939.55
#2016-07-04| 925.28
#2016-07-05| 913.13
#2016-07-06| 888.72
#2016-07-07| 887.66
#2016-07-08| 918.03
#2016-07-11| 926.46
#2016-07-12| 955.65
#2016-07-13| 947.38
#2016-07-14| 962.71
#2016-07-15| 957.34
#2016-07-18| 956.41
#2016-07-19| 947.11
#2016-07-20| 948.96
#2016-07-21| 949.69
#2016-07-22| 947.43
#2016-07-25| 941.50
#2016-07-26| 939.05
#2016-07-27| 945.90
#2016-07-28| 935.86
#2016-07-29| 966.94
#2016-08-01| 947.45
#2016-08-02| 927.50
#2016-08-03| 922.13
#2016-08-04| 924.67
#2016-08-05| 940.85
#2016-08-08| 948.00
#2016-08-09| 951.99
#2016-08-10| 955.99
#2016-08-11| 970.03
#2016-08-12| 971.17
#2016-08-15| 972.78
#2016-08-16| 968.43
#2016-08-17| 954.18
#2016-08-18| 965.24
#2016-08-19| 942.44
#2016-08-22| 946.11
#2016-08-23| 969.09
#2016-08-24| 970.72
#2016-08-25| 964.13
#2016-08-26| 972.82
#2016-08-29| 952.31
#2016-08-30| 965.69
#2016-08-31| 970.05
#2016-09-01| 974.57
#2016-09-02| 988.80
#2016-09-05| 987.18
#2016-09-06| 985.61
#2016-09-07| 998.69
#2016-09-08|1009.62
#2016-09-09| 990.76
#2016-09-12| 972.59
#2016-09-13| 953.37
#2016-09-14| 952.38
#2016-09-15| 954.00
#2016-09-16| 924.65
#2016-09-19| 941.99
#2016-09-20| 930.20
#2016-09-21| 934.01
#2016-09-22| 958.95
#2016-09-23| 944.97
#2016-09-26| 934.33
#2016-09-27| 925.36
#2016-09-28| 928.12
#2016-09-29| 941.36
#2016-09-30| 942.75
#2016-10-03| 931.26
#2016-10-04| 925.87
#2016-10-05| 938.87
#2016-10-06| 937.34
#2016-10-07| 932.41
#2016-10-10| 943.09
#2016-10-11| 923.17
#2016-10-12| 918.18
#2016-10-13| 909.75
#2016-10-14| 925.16
#2016-10-17| 927.61
#2016-10-18| 948.34
#2016-10-19| 950.83
#2016-10-20| 954.39
#2016-10-21| 950.79
#2016-10-24| 959.16
#2016-10-25| 956.31
#2016-10-26| 963.25
#2016-10-27| 969.29
#2016-10-28| 960.74
#2016-10-31| 950.14
#2016-11-01| 946.26
#2016-11-02| 930.13
#2016-11-03| 926.87
#2016-11-04| 924.25
#2016-11-07| 938.33
#2016-11-08| 944.53
#2016-11-09| 929.67
#2016-11-10| 920.85
#2016-11-11| 915.54
#2016-11-14| 892.25
#2016-11-15| 892.57
#2016-11-16| 880.25
#2016-11-17| 880.98
#2016-11-18| 855.92
#2016-11-21| 863.65
#2016-11-22| 875.75
#2016-11-23| 867.37
#2016-11-24| 867.18
#2016-11-25| 873.37
#2016-11-28| 854.87
#2016-11-29| 877.27
#2016-11-30| 899.40
#2016-12-01| 911.66
#2016-12-02| 917.80
#2016-12-05| 913.46
#2016-12-06| 957.99
#2016-12-07| 983.58
#2016-12-08| 984.03
#2016-12-09| 971.63
#2016-12-12| 984.46
#2016-12-13|1014.41
#2016-12-14|1000.90
#2016-12-15| 998.28
#2016-12-16| 997.99
#2016-12-19| 997.95
#2016-12-20|1006.45
#2016-12-21|1010.47
#2016-12-22|1009.15
#2016-12-23|1022.83
#2016-12-26|1022.83
#2016-12-27|1024.77
#2016-12-28|1009.55
#2016-12-29|1018.58
#2016-12-30|1025.99
#2017-01-02|1040.31
#2017-01-03|1023.08
#2017-01-04|1035.72
#2017-01-05|1046.60
#2017-01-06|1043.78
#2017-01-09|1021.70
#2017-01-10|1026.15
#2017-01-11|1013.94
#2017-01-12|1023.71
#2017-01-13|1034.34
#2017-01-16|1020.18
#2017-01-17|1031.39
#2017-01-18|1032.68
#2017-01-19|1027.78
#2017-01-20|1035.67
#2017-01-23|1033.85
#2017-01-24|1036.49
#2017-01-25|1037.37
#2017-01-26|1018.95
#2017-01-27|1012.23
#2017-01-30| 981.36
#2017-01-31| 985.23
#2017-02-01| 985.52
#2017-02-02| 993.22
#2017-02-03|1007.57
#2017-02-06| 947.61
#2017-02-07| 939.72
#2017-02-08| 947.67
#2017-02-09| 953.45
#2017-02-10| 946.67
#2017-02-13| 951.31
#2017-02-14| 950.28
#2017-02-15| 945.14
#2017-02-16| 956.79
#2017-02-17| 948.39
#2017-02-20| 945.07
#2017-02-21| 941.17
#2017-02-22| 932.18
#2017-02-23| 935.70
#2017-02-24| 924.28
#2017-02-27| 941.64
#2017-02-28| 944.00
#2017-03-01| 959.90
#2017-03-02| 959.79
#2017-03-03| 974.41
#2017-03-06| 969.13
#2017-03-07| 967.82
#2017-03-08| 964.41
#2017-03-09| 973.83
#2017-03-10| 984.06
#2017-03-13| 988.29
#2017-03-14| 976.41
#2017-03-15| 985.82
#2017-03-16|1012.86
#2017-03-17|1015.06
#2017-03-20|1010.26
#2017-03-21|1016.73
#2017-03-22|1018.26
#2017-03-23|1027.17
#2017-03-24|1029.87
#2017-03-27|1035.09
#2017-03-28|1042.55
#2017-03-29|1027.84
#2017-03-30|1031.15
#2017-03-31|1034.13
#2017-04-03|1017.43
#2017-04-04|1018.48
#2017-04-05|1017.63
#2017-04-06|1018.46
#2017-04-07|1015.47
#2017-04-10|1008.34
#2017-04-11|1005.70
#2017-04-12| 998.69
#2017-04-13| 985.69
#2017-04-14| 985.69
#2017-04-17| 989.26
#2017-04-18| 973.49
#2017-04-19| 994.48
#2017-04-20| 998.68
#2017-04-21| 985.92
#2017-04-24|1059.82
#2017-04-25|1073.08
#2017-04-26|1063.10
#2017-04-27|1045.90
#2017-04-28|1046.96
#2017-05-01|1049.65
#2017-05-02|1057.25
#2017-05-03|1060.52
#2017-05-04|1084.13
#2017-05-05|1109.45
#2017-05-08|1102.73
#2017-05-09|1099.72
#2017-05-10|1102.82
#2017-05-11|1102.27
#2017-05-12|1112.23
#2017-05-15|1124.67
#2017-05-16|1143.64
#2017-05-17|1127.53
#2017-05-18|1125.39
#2017-05-19|1144.50
#2017-05-22|1156.78
#2017-05-23|1157.02
#2017-05-24|1147.87
#2017-05-25|1146.16
#2017-05-26|1133.03
#2017-05-29|1110.17
#2017-05-30|1109.85
#2017-05-31|1112.43
#2017-06-01|1118.01
#2017-06-02|1120.37
#2017-06-05|1108.04
#2017-06-06|1112.66
#2017-06-07|1111.70
#2017-06-08|1125.81
#2017-06-09|1124.59
#2017-06-12|1118.05
#2017-06-13|1126.64
#2017-06-14|1126.45
#2017-06-15|1107.48
#2017-06-16|1117.42
#2017-06-19|1117.57
#2017-06-20|1100.40
#2017-06-21|1119.12
#2017-06-22|1112.17
#2017-06-23|1111.86
#2017-06-26|1123.68
#2017-06-27|1125.76
#2017-06-28|1150.32
#2017-06-29|1140.39
#2017-06-30|1129.54
#2017-07-03|1148.22
#2017-07-04|1148.10
#2017-07-05|1138.30
#2017-07-06|1154.68
#2017-07-07|1148.71
#2017-07-10|1154.98
#2017-07-11|1150.78
#2017-07-12|1167.92
#2017-07-13|1173.50
#2017-07-14|1174.55
#2017-07-17|1176.16
#2017-07-18|1183.09
#2017-07-19|1181.29
#2017-07-20|1191.44
#2017-07-21|1182.87
#2017-07-24|1190.57
#2017-07-25|1201.44
#2017-07-26|1204.43
#2017-07-27|1209.49
#2017-07-28|1208.03
#2017-07-31|1217.15
#2017-08-01|1226.31
#2017-08-02|1232.35
#2017-08-03|1248.75
#2017-08-04|1241.49
#2017-08-07|1253.31
#2017-08-08|1246.15
#2017-08-09|1234.70
#2017-08-10|1226.42
#2017-08-11|1215.08
#2017-08-14|1229.89
#2017-08-15|1223.10
#2017-08-16|1236.59
#2017-08-17|1228.74
#2017-08-18|1232.69
#2017-08-21|1233.19
#2017-08-22|1222.77
#2017-08-23|1217.11
#2017-08-24|1222.52
#2017-08-25|1232.91
#2017-08-28|1242.14
#2017-08-29|1231.43
#2017-08-30|1221.69
#2017-08-31|1226.02
#2017-09-01|1232.28
#2017-09-04|1233.71
#2017-09-05|1231.83
#2017-09-06|1235.76
#2017-09-07|1242.56
#2017-09-08|1244.84
#2017-09-11|1259.75
#2017-09-12|1263.54
#2017-09-13|1260.13
#2017-09-14|1257.62
#2017-09-15|1265.54
#2017-09-18|1276.86
#2017-09-19|1281.74
#2017-09-20|1276.76
#2017-09-21|1276.46
#2017-09-22|1280.69
#2017-09-25|1263.28
#2017-09-26|1253.99
#2017-09-27|1259.80
#2017-09-28|1261.71
#2017-09-29|1271.65
#2017-10-02|1265.00
#2017-10-03|1264.89
#2017-10-04|1245.01
#2017-10-05|1250.07
#2017-10-06|1242.93
#2017-10-09|1246.85
#2017-10-10|1247.12
#2017-10-11|1261.86
#2017-10-12|1254.42
#2017-10-13|1256.17
#2017-10-16|1250.62
#2017-10-17|1243.18
#2017-10-18|1245.36
#2017-10-19|1246.42
#2017-10-20|1251.88
#2017-10-23|1250.92
#2017-10-24|1260.73
#2017-10-25|1257.74
#2017-10-26|1269.20
#2017-10-27|1245.19
#2017-10-30|1254.86
#2017-10-31|1255.10
#2017-11-01|1261.32
#2017-11-02|1274.18
#2017-11-03|1262.96
#2017-11-06|1260.75
#2017-11-07|1261.81
#2017-11-08|1261.58
#2017-11-09|1257.34
#2017-11-10|1261.36
#2017-11-13|1252.57
#2017-11-14|1252.82
#2017-11-15|1251.89
#2017-11-16|1249.17
#2017-11-17|1242.08
#2017-11-20|1242.46
#2017-11-21|1248.85
#2017-11-22|1257.95
#2017-11-23|1271.57
#2017-11-24|1282.19
#2017-11-27|1266.38
#2017-11-28|1268.00
#2017-11-29|1269.22
#2017-11-30|1278.55
#2017-12-01|1258.83
#2017-12-04|1271.77
#2017-12-05|1272.82
#2017-12-06|1262.50
#2017-12-07|1272.84
#2017-12-08|1286.59
#2017-12-11|1284.72
#2017-12-12|1280.90
#2017-12-13|1263.07
#2017-12-14|1250.91
#2017-12-15|1245.63
#2017-12-18|1264.95
#2017-12-19|1255.85
#2017-12-20|1251.13
#2017-12-21|1257.18
#2017-12-22|1252.72
#2017-12-25|1252.72
#2017-12-26|1256.00
#2017-12-27|1254.91
#2017-12-28|1254.66
#2017-12-29|1246.94
#2018-01-01|1246.94
#2018-01-02|1249.26
#2018-01-03|1248.83
#2018-01-04|1284.05
#2018-01-05|1290.24
#2018-01-08|1285.95
#2018-01-09|1287.48
#2018-01-10|1305.16
#2018-01-11|1321.09
#2018-01-12|1337.77
#2018-01-15|1357.03
#2018-01-16|1353.79
#2018-01-17|1356.23
#2018-01-18|1362.84
#2018-01-19|1364.61
#2018-01-22|1377.70
#2018-01-23|1378.53
#2018-01-24|1375.18
#2018-01-25|1395.58
#2018-01-26|1393.17
#2018-01-29|1380.49
#2018-01-30|1370.85
#2018-01-31|1379.18
#2018-02-01|1376.94
#2018-02-02|1353.56
#2018-02-05|1333.70
#2018-02-06|1301.76
#2018-02-07|1330.59
#2018-02-08|1302.27
#2018-02-09|1283.97
#2018-02-12|1296.57
#2018-02-13|1286.50
#2018-02-14|1314.07
#2018-02-15|1322.47
#2018-02-16|1334.82
#2018-02-19|1317.62
#2018-02-20|1316.22
#2018-02-21|1311.08
#2018-02-22|1303.46
#2018-02-23|1316.42
#2018-02-26|1317.95
#2018-02-27|1315.02
#2018-02-28|1305.51
#2018-03-01|1295.28
#2018-03-02|1282.51
#2018-03-05|1277.07
#2018-03-06|1305.69
#2018-03-07|1321.71
#2018-03-08|1331.27
#2018-03-09|1330.84
#2018-03-12|1331.88
#2018-03-13|1337.37
#2018-03-14|1318.20
#2018-03-15|1328.84
#2018-03-16|1337.26
#2018-03-19|1330.59
#2018-03-20|1332.56
#2018-03-21|1332.69
#2018-03-22|1314.73
#2018-03-23|1313.28
#2018-03-26|1307.86
#2018-03-27|1312.02
#2018-03-28|1318.53
#2018-03-29|1317.49
#2018-03-30|1317.49
#2018-04-02|1318.67
#2018-04-03|1314.66
#2018-04-04|1316.05
#2018-04-05|1337.74
#2018-04-06|1344.60
#2018-04-09|1359.05
#2018-04-10|1370.54
#2018-04-11|1366.49
#2018-04-12|1377.20
#2018-04-13|1378.82
#2018-04-16|1383.62
#2018-04-17|1396.73
#2018-04-18|1407.38
#2018-04-19|1410.32
#2018-04-20|1404.52
#2018-04-23|1412.47
#2018-04-24|1412.52
#2018-04-25|1395.77
#2018-04-26|1403.88
#2018-04-27|1394.00
#2018-04-30|1395.76
#2018-05-01|1385.08
#2018-05-02|1395.77
#2018-05-03|1386.37
#2018-05-04|1393.95
#2018-05-07|1404.09
#2018-05-08|1369.97
#2018-05-09|1379.88
#2018-05-10|1367.77
#2018-05-11|1381.07
#2018-05-14|1388.77
#2018-05-15|1382.19
#2018-05-16|1336.14
#2018-05-17|1336.91
#2018-05-18|1312.66
#2018-05-21|1308.52
#2018-05-22|1317.77
#2018-05-23|1292.57
#2018-05-24|1283.71
#2018-05-25|1249.41
#2018-05-28|1220.96
#2018-05-29|1181.66
#2018-05-30|1211.50
#2018-05-31|1213.43
#2018-06-01|1234.57
#2018-06-04|1236.21
#2018-06-05|1211.44
#2018-06-06|1224.64
#2018-06-07|1224.56
#2018-06-08|1195.72
#2018-06-11|1245.86
#2018-06-12|1245.03
#2018-06-13|1248.25
#2018-06-14|1247.74
#2018-06-15|1225.76
#2018-06-18|1224.66
#2018-06-19|1220.49
#2018-06-20|1227.65
#2018-06-21|1206.20
#2018-06-22|1225.99
#2018-06-25|1203.67
#2018-06-26|1202.21
#2018-06-27|1201.89
#2018-06-28|1199.57
#2018-06-29|1217.43
#2018-07-02|1200.12
#2018-07-03|1228.60
#2018-07-04|1225.31
#2018-07-05|1242.76
#2018-07-06|1249.65
#2018-07-09|1253.90
#2018-07-10|1246.25
#2018-07-11|1226.94
#2018-07-12|1223.73
#2018-07-13|1225.12
#2018-07-16|1225.14
#2018-07-17|1230.98
#2018-07-18|1226.03
#2018-07-19|1214.83
#2018-07-20|1222.87
#2018-07-23|1219.72
#2018-07-24|1236.91
#2018-07-25|1223.66
#2018-07-26|1232.47
#2018-07-27|1240.53
#2018-07-30|1247.84
#2018-07-31|1264.71
#2018-08-01|1235.06
#2018-08-02|1201.27
#2018-08-03|1208.40
#2018-08-06|1205.09
#2018-08-07|1225.47
#2018-08-08|1222.40
#2018-08-09|1209.34
#2018-08-10|1159.95
#2018-08-13|1149.26
#2018-08-14|1138.56
#2018-08-15|1132.55
#2018-08-16|1114.30
#2018-08-17|1111.05
#2018-08-20|1112.17
#2018-08-21|1139.65
#2018-08-22|1145.38
#2018-08-23|1136.99
#2018-08-24|1147.75
#2018-08-27|1152.82
#2018-08-28|1143.97
#2018-08-29|1145.67
#2018-08-30|1123.99
#2018-08-31|1109.20
#2018-09-03|1116.65
#2018-09-04|1122.99
#2018-09-05|1130.33
#2018-09-06|1130.33
#2018-09-07|1119.16
#2018-09-10|1149.84
#2018-09-11|1143.81
#2018-09-12|1147.76
#2018-09-13|1150.25
#2018-09-14|1150.24
#2018-09-17|1168.54
#2018-09-18|1171.82
#2018-09-19|1172.21
#2018-09-20|1188.05
#2018-09-21|1198.38
#2018-09-24|1194.22
#2018-09-25|1216.36
#2018-09-26|1206.25
#2018-09-27|1188.49
#2018-09-28|1132.20
#2018-10-01|1116.94
#2018-10-02|1112.23
#2018-10-03|1120.33
#2018-10-04|1118.31
#2018-10-05|1102.21
#2018-10-08|1072.74
#2018-10-09|1087.12
#2018-10-10|1088.30
#2018-10-11|1071.21
#2018-10-12|1064.83
#2018-10-15|1071.85
#2018-10-16|1089.57
#2018-10-17|1074.99
#2018-10-18|1049.19
#2018-10-19|1051.66
#2018-10-22|1040.95
#2018-10-23|1030.90
#2018-10-24|1003.96
#2018-10-25|1017.88
#2018-10-26|1012.22
#2018-10-29|1036.35
#2018-10-30|1032.69
#2018-10-31|1032.18
#2018-11-01|1044.51
#2018-11-02|1051.04
#2018-11-05|1047.16
#2018-11-06|1049.63
#2018-11-07|1070.98
#2018-11-08|1058.87
#2018-11-09|1045.19
#2018-11-12|1025.19
#2018-11-13|1032.18
#2018-11-14|1026.06
#2018-11-15|1020.55
#2018-11-16|1025.97
#2018-11-19|1032.18
#2018-11-20|1011.27
#2018-11-21|1026.82
#2018-11-22|1020.14
#2018-11-23|1018.96
#2018-11-26|1048.70
#2018-11-27|1041.75
#2018-11-28|1039.83
#2018-11-29|1048.35
#2018-11-30|1045.13
#2018-12-03|1066.98
#2018-12-04|1054.27
#2018-12-05|1053.16
#2018-12-06|1019.53
#2018-12-07|1025.84
#2018-12-10|1009.33
#2018-12-11|1012.78
#2018-12-12|1038.01
#2018-12-13|1044.29
#2018-12-14|1032.85
#2018-12-17|1024.81
#2018-12-18|1023.97
#2018-12-19|1044.57
#2018-12-20|1024.25
#2018-12-21|1014.97
#2018-12-24|1014.97
#2018-12-25|1014.97
#2018-12-26|1014.44
#2018-12-27| 995.86
#2018-12-28|1013.32
#2018-12-31|1013.05
#2019-01-01|1013.05
#2019-01-02|1005.62
#2019-01-03|1004.24
#2019-01-04|1036.55
#2019-01-07|1047.32
#2019-01-08|1043.95
#2019-01-09|1056.27
#2019-01-10|1065.44
#2019-01-11|1059.34
#2019-01-14|1052.95
#2019-01-15|1047.36
#2019-01-16|1062.64
#2019-01-17|1059.93
#2019-01-18|1071.14
#2019-01-21|1070.70
#2019-01-22|1059.29
#2019-01-23|1061.58
#2019-01-24|1068.52
#2019-01-25|1088.69
#2019-01-28|1081.67
#2019-01-29|1084.65
#2019-01-30|1087.96
#2019-01-31|1085.74
#2019-02-01|1072.08
#2019-02-04|1070.60
#2019-02-05|1079.20
#2019-02-06|1086.43
#2019-02-07|1061.44
#2019-02-08|1052.12
#2019-02-11|1059.25
#2019-02-12|1073.92
#2019-02-13|1081.33
#2019-02-14|1071.33
#2019-02-15|1094.24
#2019-02-18|1106.63
#2019-02-19|1105.21
#2019-02-20|1110.10
#2019-02-21|1105.89
#2019-02-22|1108.50
#2019-02-25|1118.24
#2019-02-26|1119.15
#2019-02-27|1126.58
#2019-02-28|1135.56
#2019-03-01|1133.73
#2019-03-04|1128.37
#2019-03-05|1129.62
#2019-03-06|1139.17
#2019-03-07|1123.29
#2019-03-08|1112.22
#2019-03-11|1119.04
#2019-03-12|1122.52
#2019-03-13|1135.34
#2019-03-14|1140.07
#2019-03-15|1151.83
#2019-03-18|1164.19
#2019-03-19|1173.29
#2019-03-20|1169.42
#2019-03-21|1173.67
#2019-03-22|1152.48
#2019-03-25|1153.60
#2019-03-26|1151.88
#2019-03-27|1151.01
#2019-03-28|1142.91
#2019-03-29|1154.34
#2019-04-01|1164.21
#2019-04-02|1159.49
#2019-04-03|1176.79
#2019-04-04|1172.43
#2019-04-05|1175.52
#2019-04-08|1179.57
#2019-04-09|1178.89
#2019-04-10|1176.06
#2019-04-11|1177.95
#2019-04-12|1189.53
#2019-04-15|1189.35
#2019-04-16|1188.34
#2019-04-17|1195.05
#2019-04-18|1184.58
#2019-04-19|1184.58
#2019-04-22|1185.79
#2019-04-23|1181.94
#2019-04-24|1171.83
#2019-04-25|1165.64
#2019-04-26|1168.77
#2019-04-29|1171.25
#2019-04-30|1183.15
#2019-05-01|1186.69
#2019-05-02|1171.71
#2019-05-03|1172.99
#2019-05-06|1156.07
#2019-05-07|1142.18
#2019-05-08|1139.60
#2019-05-09|1123.30
#2019-05-10|1127.66
#2019-05-13|1116.00
#2019-05-14|1126.54
#2019-05-15|1122.16
#2019-05-16|1135.59
#2019-05-17|1131.01
#2019-05-20|1127.26
#2019-05-21|1139.36
#2019-05-22|1127.88
#2019-05-23|1102.25
#2019-05-24|1122.15
#2019-05-27|1117.96
#2019-05-28|1110.14
#2019-05-29|1093.09
#2019-05-30|1086.05
#2019-05-31|1081.82
#2019-06-03|1092.34
#2019-06-04|1114.23
#2019-06-05|1109.60
#2019-06-06|1112.60
#2019-06-07|1129.28
#2019-06-10|1132.60
#2019-06-11|1138.62
#2019-06-12|1131.09
#2019-06-13|1136.04
#2019-06-14|1131.31
#2019-06-17|1131.35
#2019-06-18|1155.31
#2019-06-19|1162.76
#2019-06-20|1174.94
#2019-06-21|1181.10
#2019-06-24|1185.77
#2019-06-25|1177.75
#2019-06-26|1172.57
#2019-06-27|1174.38
#2019-06-28|1182.63
#2019-07-01|1174.47
#2019-07-02|1180.17
#2019-07-03|1207.90
#2019-07-04|1222.28
#2019-07-05|1206.90
#2019-07-08|1205.59
#2019-07-09|1202.95
#2019-07-10|1216.90
#2019-07-11|1227.32
#2019-07-12|1224.91
#2019-07-15|1225.08
#2019-07-16|1221.45
#2019-07-17|1215.87
#2019-07-18|1217.05
#2019-07-19|1189.66
#2019-07-22|1199.41
#2019-07-23|1200.57
#2019-07-24|1207.26
#2019-07-25|1198.78
#2019-07-26|1193.37
#2019-07-29|1189.53
#2019-07-30|1169.42
#2019-07-31|1174.02
#2019-08-01|1172.74
#2019-08-02|1152.07
#2019-08-05|1148.33
#2019-08-06|1140.69
#2019-08-07|1133.47
#2019-08-08|1147.56
#2019-08-09|1118.75
#2019-08-12|1115.90
#2019-08-13|1129.01
#2019-08-14|1099.07
#2019-08-15|1094.98
#2019-08-16|1115.43
#2019-08-19|1135.50
#2019-08-20|1121.03
#2019-08-21|1136.81
#2019-08-22|1135.34
#2019-08-23|1119.13
#2019-08-26|1131.46
#2019-08-27|1145.95
#2019-08-28|1145.72
#2019-08-29|1168.07
#2019-08-30|1156.26
#2019-09-02|1159.07
#2019-09-03|1156.17
#2019-09-04|1180.11
#2019-09-05|1194.32
#2019-09-06|1193.13
#2019-09-09|1199.40
#2019-09-10|1196.46
#2019-09-11|1191.69
#2019-09-12|1206.44
#2019-09-13|1218.71
#2019-09-16|1196.40
#2019-09-17|1193.98
#2019-09-18|1207.55
#2019-09-19|1217.31
#2019-09-20|1212.13
#2019-09-23|1204.65
#2019-09-24|1205.77
#2019-09-25|1196.55
#2019-09-26|1203.58
#2019-09-27|1208.69
#2019-09-30|1208.21
#2019-10-01|1200.71
#2019-10-02|1169.87
#2019-10-03|1171.84
#2019-10-04|1182.44
#2019-10-07|1195.28
#2019-10-08|1178.52
#2019-10-09|1188.04
#2019-10-10|1202.11
#2019-10-11|1225.95
#2019-10-14|1219.34
#2019-10-15|1235.81
#2019-10-16|1239.62
#2019-10-17|1243.74
#2019-10-18|1247.48
#2019-10-21|1258.71
#2019-10-22|1259.04
#2019-10-23|1251.32
#2019-10-24|1261.65
#2019-10-25|1259.79
#2019-10-28|1262.61
#2019-10-29|1265.46
#2019-10-30|1260.45
#2019-10-31|1262.71
#2019-11-01|1278.30
#2019-11-04|1291.86
#2019-11-05|1289.93
#2019-11-06|1289.44
#2019-11-07|1294.69
#2019-11-08|1293.75
#2019-11-11|1294.71
#2019-11-12|1310.60
#2019-11-13|1296.98
#2019-11-14|1287.45
#2019-11-15|1297.66
#2019-11-18|1299.32
#2019-11-19|1289.67
#2019-11-20|1286.11
#2019-11-21|1283.67
#2019-11-22|1277.41
#2019-11-25|1284.88
#2019-11-26|1286.28
#2019-11-27|1281.09
#2019-11-28|1273.24
#2019-11-29|1270.85
#2019-12-02|1249.10
#2019-12-03|1249.43
#2019-12-04|1267.96
#2019-12-05|1263.05
#2019-12-06|1272.82
#2019-12-09|1266.12
#2019-12-10|1277.80
#2019-12-11|1282.20
#2019-12-12|1301.62
#2019-12-13|1301.94
#2019-12-16|1311.76
#2019-12-17|1319.67
#2019-12-18|1317.49
#2019-12-19|1322.19
#2019-12-20|1337.61
#2019-12-23|1329.03
#2019-12-24|1329.33
#2019-12-25|1329.33
#2019-12-26|1330.34
#2019-12-27|1328.90
#2019-12-30|1321.39
#2019-12-31|1323.93
#2020-01-01|1323.93
#2020-01-02|1340.51
#2020-01-03|1331.56
#2020-01-06|1330.01
#2020-01-07|1332.88
#2020-01-08|1333.54
#2020-01-09|1341.11
#2020-01-10|1343.08
#2020-01-13|1339.85
#2020-01-14|1338.34
#2020-01-15|1329.92
#2020-01-16|1342.07
#2020-01-17|1347.35
#2020-01-20|1344.53
#2020-01-21|1339.62
#2020-01-22|1325.37
#2020-01-23|1327.13
#2020-01-24|1341.12
#2020-01-27|1311.95
#2020-01-28|1345.83
#2020-01-29|1350.81
#2020-01-30|1337.05
#2020-01-31|1311.11
#2020-02-03|1320.28
#2020-02-04|1343.34
#2020-02-05|1362.80
#2020-02-06|1378.68
#2020-02-07|1378.02
#2020-02-10|1375.36
#2020-02-11|1384.61
#2020-02-12|1385.91
#2020-02-13|1382.99
#2020-02-14|1381.55
#2020-02-17|1391.26
#2020-02-18|1394.36
#2020-02-19|1402.32
#2020-02-20|1380.89
#2020-02-21|1371.94
#2020-02-24|1301.41
#2020-02-25|1279.53
#2020-02-26|1297.57
#2020-02-27|1275.16
#2020-02-28|1222.84
#2020-03-02|1224.17
#2020-03-03|1233.15
#2020-03-04|1247.93
#2020-03-05|1232.07
#2020-03-06|1198.55
#2020-03-09|1061.91
#2020-03-10|1020.57
#2020-03-11|1011.87
#2020-03-12| 817.50
#2020-03-13| 864.97
#2020-03-16| 814.03
#2020-03-17| 824.03
#2020-03-18| 799.69
#2020-03-19| 808.75
#2020-03-20| 831.75
#2020-03-23| 830.84
#2020-03-24| 910.94
#2020-03-25| 930.15
#2020-03-26| 948.91
#2020-03-27| 923.76
#2020-03-30| 923.85
#2020-03-31| 930.81
#2020-04-01| 894.67
#2020-04-02| 908.29
#2020-04-03| 875.81
#2020-04-06| 906.63
#2020-04-07| 934.91
#2020-04-08| 926.33
#2020-04-09| 947.80
#2020-04-10| 947.80
#2020-04-13| 944.51
#2020-04-14| 943.86
#2020-04-15| 890.85
#2020-04-16| 886.04
#2020-04-17| 901.59
#2020-04-20| 899.13
#2020-04-21| 862.24
#2020-04-22| 877.66
#2020-04-23| 889.40
#2020-04-24| 879.89
#2020-04-27| 909.87
#2020-04-28| 929.90
#2020-04-29| 952.94
#2020-04-30| 938.69
#2020-05-01| 943.45
#2020-05-04| 894.97
#2020-05-05| 911.28
#2020-05-06| 895.02
#2020-05-07| 899.89
#2020-05-08| 917.05
#2020-05-11| 904.97
#2020-05-12| 918.57
#2020-05-13| 893.88
#2020-05-14| 875.71
#2020-05-15| 869.36
#2020-05-18| 924.14
#2020-05-19| 924.33
#2020-05-20| 941.33
#2020-05-21| 929.66
#2020-05-22| 937.57
#2020-05-25| 950.22
#2020-05-26| 973.41
#2020-05-27| 982.85
#2020-05-28|1009.67
#2020-05-29|1010.60
#2020-06-01|1032.55
#2020-06-02|1065.38
#2020-06-03|1113.86
#2020-06-04|1125.64
#2020-06-05|1155.75
#2020-06-08|1158.66
#2020-06-09|1142.92
#2020-06-10|1129.24
#2020-06-11|1078.64
#2020-06-12|1068.79
#2020-06-15|1075.77
#2020-06-16|1110.46
#2020-06-17|1104.28
#2020-06-18|1098.33
#2020-06-19|1103.61
#2020-06-22|1101.08
#2020-06-23|1131.01
#2020-06-24|1090.08
#2020-06-25|1088.30
#2020-06-26|1081.24
#2020-06-29|1103.89
#2020-06-30|1100.18
#2020-07-01|1098.85
#2020-07-02|1131.04
#2020-07-03|1123.96
#2020-07-06|1147.29
#2020-07-07|1143.87
#2020-07-08|1143.53
#2020-07-09|1115.45
#2020-07-10|1135.18
#2020-07-13|1150.48
#2020-07-14|1146.81
#2020-07-15|1174.52
#2020-07-16|1181.54
#2020-07-17|1188.41
#2020-07-20|1202.08
#2020-07-21|1215.57
#2020-07-22|1217.39
#2020-07-23|1203.05
#2020-07-24|1184.90
#2020-07-27|1197.49
#2020-07-28|1184.24
#2020-07-29|1186.50
#2020-07-30|1142.23
#2020-07-31|1136.27
#2020-08-03|1140.31
#2020-08-04|1161.58
#2020-08-05|1180.19
#2020-08-06|1158.31
#2020-08-07|1153.47
#2020-08-10|1160.38
#2020-08-11|1191.48
#2020-08-12|1212.34
#2020-08-13|1201.86
#2020-08-14|1187.33
#2020-08-17|1181.47
#2020-08-18|1182.20
#2020-08-19|1194.88
#2020-08-20|1169.67
#2020-08-21|1159.21
#2020-08-24|1188.41
#2020-08-25|1183.31
#2020-08-26|1187.29
#2020-08-27|1163.98
#2020-08-28|1177.87
#2020-08-31|1168.45
#2020-09-01|1164.98
#2020-09-02|1168.38
#2020-09-03|1152.16
#2020-09-04|1132.71
#2020-09-07|1155.57
#2020-09-08|1126.73
#2020-09-09|1157.44
#2020-09-10|1162.35
#2020-09-11|1156.40
#2020-09-14|1157.90
#2020-09-15|1160.56
#2020-09-16|1155.85
#2020-09-17|1135.62
#2020-09-18|1126.32
#2020-09-21|1076.58
#2020-09-22|1076.97
#2020-09-23|1074.67
#2020-09-24|1067.04
#2020-09-25|1053.68
#2020-09-28|1082.91
#2020-09-29|1087.76
#2020-09-30|1082.96
#2020-10-01|1087.32
#2020-10-02|1085.66
#2020-10-05|1101.35
#2020-10-06|1113.89
#2020-10-07|1115.05
#2020-10-08|1124.39
#2020-10-09|1130.30
#2020-10-12|1138.68
#2020-10-13|1123.12
#2020-10-14|1122.39
#2020-10-15|1078.66
#2020-10-16|1091.75
#2020-10-19|1097.01
#2020-10-20|1111.49
#2020-10-21|1093.07
#2020-10-22|1084.47
#2020-10-23|1099.94
#2020-10-26|1080.60
#2020-10-27|1060.58
#2020-10-28|1005.40
#2020-10-29| 996.97
#2020-10-30| 997.40
#2020-11-02|1025.35
#2020-11-03|1065.27
#2020-11-04|1085.84
#2020-11-05|1119.13
#2020-11-06|1122.84
#2020-11-09|1196.62
#2020-11-10|1209.50
#2020-11-11|1210.72
#2020-11-12|1203.77
#2020-11-13|1208.36
#2020-11-16|1230.06
#2020-11-17|1241.79
#2020-11-18|1251.33
#2020-11-19|1244.91
#2020-11-20|1260.39
#2020-11-23|1254.48
#2020-11-24|1296.72
#2020-11-25|1311.36
#2020-11-26|1305.73
#2020-11-27|1319.32
#2020-11-30|1297.36
#2020-12-01|1307.98
#2020-12-02|1307.20
#2020-12-03|1313.99
#2020-12-04|1321.74
#2020-12-07|1317.64
#2020-12-08|1310.44
#2020-12-09|1288.43
#2020-12-10|1294.47
#2020-12-11|1272.93
#2020-12-14|1276.65
#2020-12-15|1288.73
#2020-12-16|1293.63
#2020-12-17|1299.11
#2020-12-18|1294.37
#2020-12-21|1246.72
#2020-12-22|1266.73
#2020-12-23|1292.75
#2020-12-24|1292.43
#2020-12-25|1292.43
#2020-12-28|1303.40
#2020-12-29|1300.15
#2020-12-30|1305.45
#2020-12-31|1298.55
#2021-01-01|1298.55
#2021-01-04|1311.17
#2021-01-05|1309.41
#2021-01-06|1362.23
#2021-01-07|1357.70
#2021-01-08|1367.76
#2021-01-11|1352.77
#2021-01-12|1346.86
#2021-01-13|1352.66
#2021-01-14|1337.45
#2021-01-15|1324.83
#2021-01-18|1323.23
#2021-01-19|1324.83
#2021-01-20|1337.43
#2021-01-21|1326.82
#2021-01-22|1308.09
#2021-01-25|1287.86
#2021-01-26|1307.43
#2021-01-27|1281.83
#2021-01-28|1302.20
#2021-01-29|1280.92
#2021-02-01|1282.68
#2021-02-02|1287.27
#2021-02-03|1325.76
#2021-02-04|1339.02
#2021-02-05|1349.24
#2021-02-08|1367.05
#2021-02-09|1363.18
#2021-02-10|1365.61
#2021-02-11|1373.61
#2021-02-12|1377.46
#2021-02-15|1390.15
#2021-02-16|1374.56
#2021-02-17|1357.18
#2021-02-18|1346.08
#2021-02-19|1364.01
#2021-02-22|1355.63
#2021-02-23|1354.89
#2021-02-24|1354.93
#2021-02-25|1368.29
#2021-02-26|1344.53
#2021-03-01|1350.95
#2021-03-02|1338.21
#2021-03-03|1340.97
#2021-03-04|1344.80
#2021-03-05|1331.03
#2021-03-08|1361.06
#2021-03-09|1367.35
#2021-03-10|1374.65
#2021-03-11|1394.14
#2021-03-12|1392.04
#2021-03-15|1387.41
#2021-03-16|1394.28
#2021-03-17|1395.25
#2021-03-18|1397.69
#2021-03-19|1398.14
#2021-03-22|1399.28
#2021-03-23|1389.67
#2021-03-24|1394.99
#2021-03-25|1386.06
#2021-03-26|1391.95
#2021-03-29|1392.21
#2021-03-30|1394.45
#2021-03-31|1398.21
#2021-04-01|1398.81
#2021-04-02|1398.81
#2021-04-05|1403.33
#2021-04-06|1411.24
#2021-04-07|1419.45
#2021-04-08|1408.20
#2021-04-09|1397.13
#2021-04-12|1400.25
#2021-04-13|1409.09
#2021-04-14|1412.23
#2021-04-15|1410.53
#2021-04-16|1422.46
#2021-04-19|1432.92
#2021-04-20|1401.58
#2021-04-21|1394.18
#2021-04-22|1406.66
#2021-04-23|1408.35
#2021-04-26|1418.65
#2021-04-27|1416.31
#2021-04-28|1417.94
#2021-04-29|1416.92
#2021-04-30|1397.23
#2021-05-03|1419.02
#2021-05-04|1397.24
#2021-05-05|1415.01
#2021-05-06|1431.74
#2021-05-07|1444.98
#2021-05-10|1463.63
#2021-05-11|1445.18
#2021-05-12|1441.09
#2021-05-13|1438.82
#2021-05-14|1462.65
#2021-05-17|1465.75
#2021-05-18|1473.76
#2021-05-19|1446.77
#2021-05-20|1455.15
#2021-05-21|1465.50
#2021-05-24|1475.12
#2021-05-25|1475.94
#2021-05-26|1466.00
#2021-05-27|1476.42
#2021-05-28|1480.37
#2021-05-31|1480.28
#2021-06-01|1495.36
#2021-06-02|1490.90
#2021-06-03|1481.93
#2021-06-04|1486.24
#2021-06-07|1503.83
#2021-06-08|1499.70
#2021-06-09|1497.67
#2021-06-10|1492.06
#2021-06-11|1487.55
#2021-06-14|1499.57
#2021-06-15|1497.49
#2021-06-16|1495.52
#2021-06-17|1465.41
#2021-06-18|1425.71
#2021-06-21|1444.42
#2021-06-22|1435.76
#2021-06-23|1426.62
#2021-06-24|1444.86
#2021-06-25|1452.18
#2021-06-28|1427.21
#2021-06-29|1432.73
#2021-06-30|1410.11
#2021-07-01|1426.73
#2021-07-02|1416.70
#2021-07-05|1432.16
#2021-07-06|1411.37
#2021-07-07|1408.37
#2021-07-08|1379.20
#2021-07-09|1401.68
#2021-07-12|1415.14
#2021-07-13|1401.38
#2021-07-14|1401.68
#2021-07-15|1385.67
#2021-07-16|1381.50
#2021-07-19|1333.85
#2021-07-20|1340.89
#2021-07-21|1377.28
#2021-07-22|1386.80
#2021-07-23|1398.06
#2021-07-26|1420.40
#2021-07-27|1407.65
#2021-07-28|1415.03
#2021-07-29|1433.66
#2021-07-30|1420.32
#2021-08-02|1414.90
#2021-08-03|1413.37
#2021-08-04|1413.49
#2021-08-05|1422.36
#2021-08-06|1430.74
#2021-08-09|1433.36
#2021-08-10|1433.78
#2021-08-11|1452.47
#2021-08-12|1451.44
#2021-08-13|1466.27
#2021-08-16|1453.43
#2021-08-17|1431.49
#2021-08-18|1440.00
#2021-08-19|1418.48
#2021-08-20|1423.07
#2021-08-23|1431.71
#2021-08-24|1433.17
#2021-08-25|1434.49
#2021-08-26|1422.28
#2021-08-27|1432.13
#2021-08-30|1433.19
#2021-08-31|1439.23
#2021-09-01|1458.84
#2021-09-02|1460.30
#2021-09-03|1452.47
#2021-09-06|1457.65
#2021-09-07|1444.00
#2021-09-08|1433.56
#2021-09-09|1437.37
#2021-09-10|1420.43
#2021-09-13|1441.93
#2021-09-14|1439.37
#2021-09-15|1415.12
#2021-09-16|1418.39
#2021-09-17|1401.87
#2021-09-20|1368.63
#2021-09-21|1384.98
#2021-09-22|1408.98
#2021-09-23|1434.01
#2021-09-24|1425.84
#2021-09-27|1439.75
#2021-09-28|1411.21
#2021-09-29|1416.87
#2021-09-30|1408.21
#2021-10-01|1412.66
#2021-10-04|1411.67
#2021-10-05|1437.83
#2021-10-06|1419.04
#2021-10-07|1439.15
#2021-10-08|1448.41
#2021-10-11|1440.09
#2021-10-12|1438.17
#2021-10-13|1436.98
#2021-10-14|1455.47
#2021-10-15|1469.92
#2021-10-18|1469.02
#2021-10-19|1477.62
#2021-10-20|1493.37
#2021-10-21|1484.91
#2021-10-22|1484.88
#2021-10-25|1485.17
#2021-10-26|1493.75
#2021-10-27|1484.83
#2021-10-28|1493.66
#2021-10-29|1486.54
#2021-11-01|1504.76
#2021-11-02|1494.96
#2021-11-03|1501.02
#2021-11-04|1498.75
#2021-11-05|1513.56
#2021-11-08|1511.30
#2021-11-09|1495.05
#2021-11-10|1494.30
#2021-11-11|1489.86
#2021-11-12|1485.66
#2021-11-15|1491.45
#2021-11-16|1472.73
#2021-11-17|1465.28
#2021-11-18|1460.14
#2021-11-19|1426.30
#2021-11-22|1423.53
#2021-11-23|1417.14
#2021-11-24|1421.10
#2021-11-25|1422.34
#2021-11-26|1361.89
#2021-11-29|1364.90
#2021-11-30|1351.68
#2021-12-01|1389.51
#2021-12-02|1373.50
#2021-12-03|1368.22
#2021-12-06|1402.88
#2021-12-07|1428.02
#2021-12-08|1417.63
#2021-12-09|1427.18
#2021-12-10|1425.06
#2021-12-13|1407.44
#2021-12-14|1416.85
#2021-12-15|1413.22
#2021-12-16|1424.10
#2021-12-17|1416.87
#2021-12-20|1400.00
#2021-12-21|1425.57
#2021-12-22|1436.92
#2021-12-23|1445.00
#2021-12-24|1447.62
#2021-12-27|1451.93
#2021-12-28|1463.39
#2021-12-29|1464.26
#2021-12-30|1461.36
#2021-12-31|1466.65
#2022-01-03|1482.63
#2022-01-04|1502.68
#2022-01-05|1513.00
#2022-01-06|1484.33
#2022-01-07|1491.13
#2022-01-10|1481.33
#2022-01-11|1487.66
#2022-01-12|1505.73
#2022-01-13|1513.85
#2022-01-14|1497.37
#2022-01-17|1501.95
#2022-01-18|1492.09
#2022-01-19|1492.56
#2022-01-20|1505.13
#2022-01-21|1482.78
#2022-01-24|1438.22
#2022-01-25|1447.11
#2022-01-26|1479.40
#2022-01-27|1483.93
#2022-01-28|1470.33
#2022-01-31|1485.46
#2022-02-01|1515.15
#2022-02-02|1530.63
#2022-02-03|1543.24
#2022-02-04|1529.76
#2022-02-07|1513.24
#2022-02-08|1513.63
#2022-02-09|1549.49
#2022-02-10|1564.77
#2022-02-11|1543.73
#2022-02-14|1499.17
#2022-02-15|1531.12
#2022-02-16|1530.67
#2022-02-17|1511.71
#2022-02-18|1502.37
#2022-02-21|1478.62
#2022-02-22|1476.01
#2022-02-23|1466.30
#2022-02-24|1367.92
#2022-02-25|1435.12
#2022-02-28|1395.71
#2022-03-01|1322.05
#2022-03-02|1325.43
#2022-03-03|1285.60
#2022-03-04|1176.83
#2022-03-07|1158.96
#2022-03-08|1182.74
#2022-03-09|1275.67
#2022-03-10|1212.35
#2022-03-11|1208.68
#2022-03-14|1230.04
#2022-03-15|1231.74
#2022-03-16|1270.53
#2022-03-17|1271.70
#2022-03-18|1264.64
#2022-03-21|1272.74
#2022-03-22|1278.61
#2022-03-23|1260.03
#2022-03-24|1263.13
#2022-03-25|1271.18
#2022-03-28|1278.25
#2022-03-29|1328.04
#2022-03-30|1339.39
#2022-03-31|1324.18
#2022-04-01|1326.85
#2022-04-04|1313.03
#2022-04-05|1299.70
#2022-04-06|1277.79
#2022-04-07|1260.97
#2022-04-08|1287.77
#2022-04-11|1288.30
#2022-04-12|1271.93
#2022-04-13|1274.63
#2022-04-14|1274.47
#2022-04-15|1274.47
#2022-04-18|1276.48
#2022-04-19|1272.26
#2022-04-20|1292.47
#2022-04-21|1283.17
#2022-04-22|1247.87
#2022-04-25|1221.06
#2022-04-26|1203.75
#2022-04-27|1188.28
#2022-04-28|1199.09
#2022-04-29|1215.08
#2022-05-02|1195.06
#2022-05-03|1216.45
#2022-05-04|1205.39
#2022-05-05|1194.40
#2022-05-06|1185.59
#2022-05-09|1147.62
#2022-05-10|1164.59
#2022-05-11|1206.62
#2022-05-12|1184.42
#2022-05-13|1197.49
#2022-05-16|1202.33
#2022-05-17|1230.77
#2022-05-18|1224.08
#2022-05-19|1234.61
#2022-05-20|1239.67
#2022-05-23|1278.79
#2022-05-24|1278.34
#2022-05-25|1301.27
#2022-05-26|1317.96
#2022-05-27|1313.80
#2022-05-30|1324.60
#2022-05-31|1303.06
#2022-06-01|1280.61
#2022-06-02|1286.89
#2022-06-03|1281.22
#2022-06-06|1308.26
#2022-06-07|1296.08
#2022-06-08|1284.09
#2022-06-09|1254.06
#2022-06-10|1165.36
#2022-06-13|1129.44
#2022-06-14|1133.60
#2022-06-15|1171.72
#2022-06-16|1140.01
#2022-06-17|1129.02
#2022-06-20|1160.09
#2022-06-21|1164.24
#2022-06-22|1148.15
#2022-06-23|1127.30
#2022-06-24|1151.70
#2022-06-27|1141.98
#2022-06-28|1142.48
#2022-06-29|1126.49
#2022-06-30|1083.65
#2022-07-01|1082.71
#2022-07-04|1082.39
#2022-07-05|1018.85
#2022-07-06|1022.01
#2022-07-07|1054.24
#2022-07-08|1062.54
#2022-07-11|1042.31
#2022-07-12|1029.26
#2022-07-13|1028.01
#2022-07-14| 966.29
#2022-07-15| 993.90
#2022-07-18|1022.05
#2022-07-19|1060.66
#2022-07-20|1029.27
#2022-07-21|1009.11
#2022-07-22|1007.86
#2022-07-25|1018.75
#2022-07-26|1000.84
#2022-07-27|1016.52
#2022-07-28|1028.40
#2022-07-29|1061.09
#2022-08-01|1072.61
#2022-08-02|1052.04
#2022-08-03|1052.44
#2022-08-04|1066.11
#2022-08-05|1072.85
#2022-08-08|1082.41
#2022-08-09|1081.10
#2022-08-10|1099.10
#2022-08-11|1104.18
#2022-08-12|1102.85
#2022-08-15|1097.47
#2022-08-16|1095.99
#2022-08-17|1091.14
#2022-08-18|1093.54
#2022-08-19|1059.49
#2022-08-22|1036.82
#2022-08-23|1054.97
#2022-08-24|1053.61
#2022-08-25|1054.60
#2022-08-26|1033.12
#2022-08-29|1034.87
#2022-08-30|1036.73
#2022-08-31|1032.44
#2022-09-01|1007.79
#2022-09-02|1048.00
#2022-09-05|1024.45
#2022-09-06|1017.79
#2022-09-07|1017.58
#2022-09-08|1035.27
#2022-09-09|1066.64
#2022-09-12|1105.61
#2022-09-13|1084.06
#2022-09-14|1086.94
#2022-09-15|1084.58
#2022-09-16|1081.93
#2022-09-19|1080.47
#2022-09-20|1058.58
#2022-09-21|1051.25
#2022-09-22|1052.49
#2022-09-23|1000.75
#2022-09-26| 991.41
#2022-09-27| 965.40
#2022-09-28| 960.57
#2022-09-29| 959.25
#2022-09-30| 974.22
#2022-10-03| 997.17
#2022-10-04|1038.40
#2022-10-05|1011.38
#2022-10-06| 993.39
#2022-10-07| 985.64
#2022-10-10| 984.16
#2022-10-11| 970.90
#2022-10-12| 958.66
#2022-10-13| 978.28
#2022-10-14| 989.78
#2022-10-17|1010.33
#2022-10-18|1024.65
#2022-10-19|1020.23
#2022-10-20|1034.23
#2022-10-21|1025.79
#2022-10-24|1054.03
#2022-10-25|1067.28
#2022-10-26|1087.00
#2022-10-27|1107.52
#2022-10-28|1102.64
#2022-10-31|1108.03
#2022-11-01|1116.69
#2022-11-02|1123.27
#2022-11-03|1116.23
#2022-11-04|1160.53
#2022-11-07|1188.46
#2022-11-08|1203.24
#2022-11-09|1198.52
#2022-11-10|1236.84
#2022-11-11|1256.64
#2022-11-14|1270.01
#2022-11-15|1279.37
#2022-11-16|1282.26
#2022-11-17|1258.53
#2022-11-18|1281.68
#2022-11-21|1253.73
#2022-11-22|1276.09
#2022-11-23|1279.94
#2022-11-24|1294.68
#2022-11-25|1292.99
#2022-11-28|1273.55
#2022-11-29|1276.58
#2022-11-30|1272.26
#2022-12-01|1287.26
#2022-12-02|1285.34
#2022-12-05|1287.12
#2022-12-06|1276.12
#2022-12-07|1274.76
#2022-12-08|1276.52
#2022-12-09|1281.14
#2022-12-12|1281.51
#2022-12-13|1312.57
#2022-12-14|1305.44
#2022-12-15|1256.12
#2022-12-16|1261.35
#2022-12-19|1255.62
#2022-12-20|1277.65
#2022-12-21|1299.24
#2022-12-22|1285.92
#2022-12-23|1292.78
#2022-12-26|1292.78
#2022-12-27|1294.94
#2022-12-28|1288.73
#2022-12-29|1304.48
#2022-12-30|1287.23
#2023-01-02|1316.21
#2023-01-03|1326.83
#2023-01-04|1360.71
#2023-01-05|1349.92
#2023-01-06|1379.50
#2023-01-09|1395.80
#2023-01-10|1394.97
#2023-01-11|1408.57
#2023-01-12|1431.19
#2023-01-13|1438.79
#2023-01-16|1442.20
#2023-01-17|1432.13
#2023-01-18|1436.21
#2023-01-19|1413.85
#2023-01-20|1426.83
#2023-01-23|1441.55
#2023-01-24|1451.27
#2023-01-25|1453.15
#2023-01-26|1464.30
#2023-01-27|1468.87
#2023-01-30|1467.10
#2023-01-31|1503.99
#2023-02-01|1510.68
#2023-02-02|1519.26
#2023-02-03|1495.06
#2023-02-06|1490.06
#2023-02-07|1490.32
#2023-02-08|1499.45
#2023-02-09|1526.73
#2023-02-10|1520.62
#2023-02-13|1528.93
#2023-02-14|1533.06
#2023-02-15|1519.41
#2023-02-16|1539.51
#2023-02-17|1531.98
#2023-02-20|1525.95
#2023-02-21|1514.28
#2023-02-22|1476.94
#2023-02-23|1468.79
#2023-02-24|1449.58
#2023-02-27|1488.21
#2023-02-28|1500.86
#2023-03-01|1485.19
#2023-03-02|1481.39
#2023-03-03|1494.19
#2023-03-06|1519.90
#2023-03-07|1494.57
#2023-03-08|1498.17
#2023-03-09|1489.27
#2023-03-10|1488.10
#2023-03-13|1420.68
#2023-03-14|1460.49
#2023-03-15|1351.20
#2023-03-16|1371.84
#2023-03-17|1353.57
#2023-03-20|1396.59
#2023-03-21|1450.90
#2023-03-22|1448.82
#2023-03-23|1452.00
#2023-03-24|1397.86
#2023-03-27|1414.11
#2023-03-28|1441.49
#2023-03-29|1455.94
#2023-03-30|1488.02
#2023-03-31|1483.41
#2023-04-03|1505.75
#2023-04-04|1506.26
#2023-04-05|1500.34
#2023-04-06|1532.46
#2023-04-07|1532.46
#2023-04-10|1520.67
#2023-04-11|1548.47
#2023-04-12|1571.22
#2023-04-13|1569.90
#2023-04-14|1580.85
#2023-04-17|1558.88
#2023-04-18|1581.14
#2023-04-19|1590.25
#2023-04-20|1584.67
#2023-04-21|1594.36
#2023-04-24|1619.91
#2023-04-25|1591.59
#2023-04-26|1596.34
#2023-04-27|1603.84
#2023-04-28|1594.30
#2023-05-01|1585.71
#2023-05-02|1547.16
#2023-05-03|1571.96
#2023-05-04|1552.91
#2023-05-05|1603.40
#2023-05-08|1610.38
#2023-05-09|1598.85
#2023-05-10|1585.73
#2023-05-11|1565.49
#2023-05-12|1568.20
#2023-05-15|1563.76
#2023-05-16|1560.28
#2023-05-17|1554.00
#2023-05-18|1540.80
#2023-05-19|1559.31
#2023-05-22|1569.76
#2023-05-23|1570.20
#2023-05-24|1535.42
#2023-05-25|1522.72
#2023-05-26|1527.25
#2023-05-29|1525.23
#2023-05-30|1519.59
#2023-05-31|1469.46
#2023-06-01|1519.79
#2023-06-02|1544.71
#2023-06-05|1529.12
#2023-06-06|1537.66
#2023-06-07|1538.54
#2023-06-08|1560.56
#2023-06-09|1548.32
#2023-06-12|1550.93
#2023-06-13|1563.28
#2023-06-14|1590.18
#2023-06-15|1596.07
#2023-06-16|1603.57
#2023-06-19|1612.76
#2023-06-20|1605.82
#2023-06-21|1629.76
#2023-06-22|1615.33
#2023-06-23|1594.18
#2023-06-26|1605.57
#2023-06-27|1621.28
#2023-06-28|1615.86
#2023-06-29|1631.27
#2023-06-30|1649.77
#2023-07-03|1674.52
#2023-07-04|1672.58
#2023-07-05|1656.73
#2023-07-06|1612.52
#2023-07-07|1638.80
#2023-07-10|1644.18
#2023-07-11|1658.03
#2023-07-12|1706.22
#2023-07-13|1737.12
#2023-07-14|1728.79
#2023-07-17|1728.37
#2023-07-18|1741.92
#2023-07-19|1735.69
#2023-07-20|1745.21
#2023-07-21|1747.41
#2023-07-24|1754.60
#2023-07-25|1748.35
#2023-07-26|1751.09
#2023-07-27|1757.00
#2023-07-28|1762.88
#2023-07-31|1780.44
#2023-08-01|1754.37
#2023-08-02|1714.55
#2023-08-03|1708.82
#2023-08-04|1723.02
#2023-08-07|1725.81
#2023-08-08|1658.59
#2023-08-09|1703.52
#2023-08-10|1724.79
#2023-08-11|1707.26
#2023-08-14|1704.59
#2023-08-15|1710.06
#2023-08-16|1685.58
#2023-08-17|1675.19
#2023-08-18|1671.45
#2023-08-21|1684.87
#2023-08-22|1689.28
#2023-08-23|1690.15
#2023-08-24|1681.72
#2023-08-25|1679.55
#2023-08-28|1702.95
#2023-08-29|1725.80
#2023-08-30|1744.65
#2023-08-31|1723.20
#2023-09-01|1712.39
#2023-09-04|1709.88
#2023-09-05|1694.13
#2023-09-06|1663.14
#2023-09-07|1665.53
#2023-09-08|1673.47
#2023-09-11|1703.63
#2023-09-12|1701.11
#2023-09-13|1699.08
#2023-09-14|1720.48
#2023-09-15|1716.43
#2023-09-18|1703.54
#2023-09-19|1723.84
#2023-09-20|1760.59
#2023-09-21|1738.15
#2023-09-22|1727.76
#2023-09-25|1703.50
#2023-09-26|1687.79
#2023-09-27|1671.93
#2023-09-28|1680.15
#2023-09-29|1684.40
#2023-10-02|1632.88
#2023-10-03|1605.13
#2023-10-04|1597.40
#2023-10-05|1605.31
#2023-10-06|1631.81
#2023-10-09|1629.14
#2023-10-10|1672.21
#2023-10-11|1684.69
#2023-10-12|1678.72
#2023-10-13|1656.56
#2023-10-16|1677.17
#2023-10-17|1684.23
#2023-10-18|1667.73
#2023-10-19|1654.44
#2023-10-20|1638.29
#2023-10-23|1663.81
#2023-10-24|1668.79
#2023-10-25|1656.19
#2023-10-26|1661.27
#2023-10-27|1670.74
#2023-10-30|1695.00
#2023-10-31|1708.08
#2023-11-01|1718.88
#2023-11-02|1741.68
#2023-11-03|1760.84
#2023-11-06|1761.66
#2023-11-07|1742.69
#2023-11-08|1744.43
#2023-11-09|1758.76
#2023-11-10|1749.22
#2023-11-13|1783.49
#2023-11-14|1821.97
#2023-11-15|1826.44
#2023-11-16|1825.56
#2023-11-17|1847.22
#2023-11-20|1870.98
#2023-11-21|1848.09
#2023-11-22|1829.43
#2023-11-23|1850.12
#2023-11-24|1869.51
#2023-11-27|1862.65
#2023-11-28|1878.21
#2023-11-29|1887.84
#2023-11-30|1875.44
#2023-12-01|1872.56
#2023-12-04|1870.26
#2023-12-05|1870.91
#2023-12-06|1874.50
#2023-12-07|1856.36
#2023-12-08|1869.19
#2023-12-11|1859.67
#2023-12-12|1859.33
#2023-12-13|1863.20
#2023-12-14|1876.02
#2023-12-15|1857.91
#2023-12-18|1867.01
#2023-12-19|1891.79
#2023-12-20|1888.89
#2023-12-21|1889.92
#2023-12-22|1904.08
#2023-12-25|1904.08
#2023-12-26|1906.50
#2023-12-27|1926.72
#2023-12-28|1919.02
#2023-12-29|1913.43
#2024-01-01|1913.43
#2024-01-02|1917.81
#2024-01-03|1898.82
#2024-01-04|1944.25
#2024-01-05|1954.52
#2024-01-08|1949.26
#2024-01-09|1920.63
#2024-01-10|1935.61
#2024-01-11|1917.67
#2024-01-12|1935.30
#2024-01-15|1932.36
#2024-01-16|1918.90
#2024-01-17|1903.98
#2024-01-18|1920.63
#2024-01-19|1922.69
#2024-01-22|1921.42
#2024-01-23|1907.61
#2024-01-24|1940.57
#2024-01-25|1915.29
#2024-01-26|1927.75
#2024-01-29|1912.73
#2024-01-30|1943.77
#2024-01-31|1953.43
#2024-02-01|1914.09
#2024-02-02|1906.50
#2024-02-05|1930.68
#2024-02-06|1940.63
#2024-02-07|1921.84
#2024-02-08|1916.36
#2024-02-09|1910.21
#2024-02-12|1929.60
#2024-02-13|1913.13
#2024-02-14|1924.35
#2024-02-15|1936.54
#2024-02-16|1928.18
#2024-02-19|1928.73
#2024-02-20|1946.41
#2024-02-21|1967.94
#2024-02-22|1970.28
#2024-02-23|1998.54
#2024-02-26|1997.48
#2024-02-27|2000.63
#2024-02-28|1994.51
#2024-02-29|1988.68
#2024-03-01|2006.32
#2024-03-04|2018.61
#2024-03-05|2046.28
#2024-03-06|2066.50
#2024-03-07|2069.98
#2024-03-08|2071.03
#2024-03-11|2063.32
#2024-03-12|2089.24
#2024-03-13|2121.13
#2024-03-14|2093.24
#2024-03-15|2114.75
#2024-03-18|2113.78
#2024-03-19|2138.14
#2024-03-20|2133.93
#2024-03-21|2139.46
#2024-03-22|2126.82
#2024-03-25|2149.86
#2024-03-26|2161.23
#2024-03-27|2166.49
#2024-03-28|2172.96
#2024-03-29|2172.96
#2024-04-01|2161.79
#2024-04-02|2162.03
#2024-04-03|2194.19
#2024-04-04|2202.38
#2024-04-05|2165.18
#2024-04-08|2186.12
#2024-04-09|2154.85
#2024-04-10|2137.00
#2024-04-11|2098.00
#2024-04-12|2108.36
#2024-04-15|2111.06
#2024-04-16|2073.82
#2024-04-17|2097.82
#2024-04-18|2125.43
#2024-04-19|2144.10
#2024-04-22|2167.74
#2024-04-23|2226.08
#2024-04-24|2208.45
#2024-04-25|2203.27
#2024-04-26|2221.22
#2024-04-29|2227.18
#2024-04-30|2207.21
#2024-05-01|2205.35
#2024-05-02|2220.08
#2024-05-03|2202.04
#2024-05-06|2244.80
#2024-05-07|2284.48
#2024-05-08|2278.94
#2024-05-09|2291.69
#2024-05-10|2318.34
#2024-05-13|2330.97
#2024-05-14|2355.16
#2024-05-15|2370.83
#2024-05-16|2368.44
#2024-05-17|2375.48
#2024-05-20|2365.36
#2024-05-21|2357.74
#2024-05-22|2330.57
#2024-05-23|2330.16
#2024-05-24|2330.46
#2024-05-27|2353.73
#2024-05-28|2364.70
#2024-05-29|2317.56
#2024-05-30|2349.33
#2024-05-31|2357.81
#2024-06-03|2379.72
#2024-06-04|2329.56
#2024-06-05|2337.45
#2024-06-06|2368.24
#2024-06-07|2342.29
#2024-06-10|2315.65
#2024-06-11|2259.47
#2024-06-12|2316.11
#2024-06-13|2244.11
#2024-06-14|2152.16
#2024-06-17|2175.96
#2024-06-18|2223.92
#2024-06-19|2231.57
#2024-06-20|2259.10
#2024-06-21|2224.24
#2024-06-24|2284.04
#2024-06-25|2272.04
#2024-06-26|2263.05
#2024-06-27|2252.68
#2024-06-28|2256.29
#2024-07-01|2323.90
#2024-07-02|2305.16
#2024-07-03|2337.94
#2024-07-04|2359.20
#2024-07-05|2356.20
#2024-07-08|2358.82
#2024-07-09|2334.34
#2024-07-10|2355.70
#2024-07-11|2366.63
#2024-07-12|2395.57
#2024-07-15|2385.29
#2024-07-16|2374.73
#2024-07-17|2399.57
#2024-07-18|2407.36
#2024-07-19|2383.65
#2024-07-22|2417.60
#2024-07-23|2422.27
#2024-07-24|2424.90
#2024-07-25|2405.72
#2024-07-26|2418.16
#2024-07-29|2405.10
#2024-07-30|2435.18
#2024-07-31|2423.31
#2024-08-01|2338.31
#2024-08-02|2289.79
#2024-08-05|2251.46
#2024-08-06|2222.66
#2024-08-07|2287.26
#2024-08-08|2284.49
#2024-08-09|2287.88
#2024-08-12|2304.60
#2024-08-13|2312.62
#2024-08-14|2341.31
#2024-08-15|2330.49
#2024-08-16|2389.83
#2024-08-19|2421.69
#2024-08-20|2412.25
#2024-08-21|2421.63
#2024-08-22|2425.04
#2024-08-23|2471.82
#2024-08-26|2469.81
#2024-08-27|2482.67
#2024-08-28|2482.87
#2024-08-29|2488.48
#2024-08-30|2501.12
#2024-09-02|2509.09
#2024-09-03|2469.10
#2024-09-04|2473.37
#2024-09-05|2491.17
#2024-09-06|2474.53
#2024-09-09|2480.48
#2024-09-10|2449.90
#2024-09-11|2447.55
#2024-09-12|2483.11
#2024-09-13|2502.69
#2024-09-16|2524.74
#2024-09-17|2540.15
#2024-09-18|2532.42
#2024-09-19|2545.41
#2024-09-20|2551.18
#2024-09-23|2523.61
#2024-09-24|2546.74
#2024-09-25|2555.78
#2024-09-26|2596.95
#2024-09-27|2612.93
#2024-09-30|2587.42
#2024-10-01|2539.95
#2024-10-02|2513.19
#2024-10-03|2486.04
#2024-10-04|2514.26
#2024-10-07|2535.10
#2024-10-08|2523.03
#2024-10-09|2526.90
#2024-10-10|2544.85
#2024-10-11|2568.23
#2024-10-14|2584.92
#2024-10-15|2577.60
#2024-10-16|2578.51
#2024-10-17|2589.91
#2024-10-18|2604.20
#2024-10-21|2589.49
#2024-10-22|2555.47
#2024-10-23|2536.12
#2024-10-24|2539.13
#2024-10-25|2550.26
#2024-10-28|2564.27
#2024-10-29|2561.67
#2024-10-30|2561.65
#2024-10-31|2543.17
#2024-11-01|2587.25
#2024-11-04|2604.70
#2024-11-05|2621.64
#2024-11-06|2505.29
#2024-11-07|2484.48
#2024-11-08|2460.79
#2024-11-11|2473.09
#2024-11-12|2415.71
#2024-11-13|2426.63
#2024-11-14|2477.87
#2024-11-15|2468.94
#2024-11-18|2472.96
#2024-11-19|2444.43
#2024-11-20|2420.33
#2024-11-21|2417.71
#2024-11-22|2391.26
#2024-11-25|2376.03
#2024-11-26|2359.35
#2024-11-27|2371.46
#2024-11-28|2381.12
#2024-11-29|2392.34
#2024-12-02|2384.49
#2024-12-03|2426.40
#2024-12-04|2442.87
#2024-12-05|2507.71
#2024-12-06|2500.91
#2024-12-09|2491.60
#2024-12-10|2466.69
#2024-12-11|2477.39
#2024-12-12|2482.54
#2024-12-13|2490.06
#2024-12-16|2494.19
#2024-12-17|2451.01
#2024-12-18|2454.12
#2024-12-19|2392.66
#2024-12-20|2393.56
#2024-12-23|2389.41
#2024-12-24|2389.75
#2024-12-25|2389.75
#2024-12-26|2393.78
#2024-12-27|2426.97
#2024-12-30|2425.83
#2024-12-31|2419.87
#2025-01-01|2419.87
#2025-01-02|2420.02
#2025-01-03|2420.49
#2025-01-06|2485.66
#2025-01-07|2482.54
#2025-01-08|2490.28
#2025-01-09|2501.64
#2025-01-10|2478.13
#2025-01-13|2457.25
#2025-01-14|2513.30
#2025-01-15|2549.24
#2025-01-16|2559.53
#2025-01-17|2587.44
#2025-01-20|2609.23
#2025-01-21|2596.69
#2025-01-22|2574.19
#2025-01-23|2600.84
#2025-01-24|2636.00
#2025-01-27|2642.55
#2025-01-28|2633.36
#2025-01-29|2651.25
#2025-01-30|2664.16
#2025-01-31|2648.75
#2025-02-03|2620.14
#2025-02-04|2666.78
#2025-02-05|2671.48
#2025-02-06|2707.47
#2025-02-07|2716.65
#2025-02-10|2717.83
#2025-02-11|2735.33
#2025-02-12|2734.75
#2025-02-13|2747.83
#2025-02-14|2776.81
#2025-02-17|2795.08
#2025-02-18|2819.72
#2025-02-19|2786.39
#2025-02-20|2787.32
#2025-02-21|2787.05
#2025-02-24|2804.89
#2025-02-25|2854.72
#2025-02-26|2917.85
#2025-02-27|2883.19
#2025-02-28|2872.41
#2025-03-03|2928.17
#2025-03-04|2851.94
#2025-03-05|2997.49
#2025-03-06|3033.27
#2025-03-07|3051.75
#2025-03-10|3006.46
#2025-03-11|2988.69
#2025-03-12|3035.14
#2025-03-13|2994.88
#2025-03-14|3047.85
#2025-03-17|3093.85
#2025-03-18|3151.24
#2025-03-19|3149.99
#2025-03-20|3094.65
#2025-03-21|3089.84
#2025-03-24|3078.33
#2025-03-25|3137.21
#2025-03-26|3127.87
#2025-03-27|3141.25
#2025-03-28|3115.91
#2025-03-31|3060.78
#2025-04-01|3101.50
#2025-04-02|3109.56
#2025-04-03|2985.62
#2025-04-04|2813.74
#2025-04-07|2649.04
#2025-04-08|2696.54
#2025-04-09|2662.80
#2025-04-10|2835.26
#2025-04-11|2846.29
#2025-04-14|2931.83
#2025-04-15|2993.71
#2025-04-16|3050.20
#2025-04-17|3032.64
#2025-04-18|3032.64
#2025-04-21|3072.18
#2025-04-22|3100.60
#2025-04-23|3109.03
#2025-04-24|3126.47
#2025-04-25|3178.77
#2025-04-28|3197.86
#2025-04-29|3236.80
#2025-04-30|3194.03
#2025-05-01|3169.87
#2025-05-02|3244.13
#2025-05-05|3248.31
#2025-05-06|3258.42
#2025-05-07|3231.61
#2025-05-08|3255.18
#2025-05-09|3297.47
#2025-05-12|3296.89
#2025-05-13|3302.06
#2025-05-14|3354.61
#2025-05-15|3354.81
#2025-05-16|3362.51
#2025-05-19|3418.21
#2025-05-20|3452.92
#2025-05-21|3475.19
#2025-05-22|3439.51
#2025-05-23|3387.13
#2025-05-26|3437.32
#2025-05-27|3428.39
#2025-05-28|3413.62
#2025-05-29|3412.84
#2025-05-30|3430.51
#2025-06-02|3461.58
#2025-06-03|3450.71
#2025-06-04|3449.79
#2025-06-05|3496.76
#2025-06-06|3503.18
#2025-06-09|3491.72
#2025-06-10|3456.00
#2025-06-11|3476.70
#2025-06-12|3507.25
#2025-06-13|3466.94
#2025-06-16|3536.00
#2025-06-17|3450.86
#2025-06-18|3454.51
#2025-06-19|3409.22
#2025-06-20|3449.34
#2025-06-23|3433.56
#2025-06-24|3514.65
#2025-06-25|3482.13
#2025-06-26|3502.55
#2025-06-27|3531.98
#2025-06-30|3545.28
#2025-07-01|3548.97
#2025-07-02|3567.08
#2025-07-03|3571.49
#2025-07-04|3554.48
#2025-07-07|3575.10
#2025-07-08|3580.64
#2025-07-09|3682.24
#2025-07-10|3611.58
#2025-07-11|3575.79
#2025-07-14|3577.97
#2025-07-15|3526.38
#2025-07-16|3513.06
#2025-07-17|3535.16
#2025-07-18|3564.19
#2025-07-21|3581.22
#2025-07-22|3597.68
#2025-07-23|3660.67
#2025-07-24|3696.51
#2025-07-25|3696.50
#2025-07-28|3678.43
#2025-07-29|3696.02
#2025-07-30|3761.15
#2025-07-31|3728.84
#2025-08-01|3641.27
#2025-08-04|3739.42
#2025-08-05|3728.94
#2025-08-06|3778.92
#2025-08-07|3816.37
#2025-08-08|3866.59
#2025-08-11|3845.62
#2025-08-12|3893.06
#2025-08-13|3943.51
#2025-08-14|3966.86
#2025-08-15|3984.21
#2025-08-18|3952.15
#2025-08-19|4003.48
#2025-08-20|3991.83
#2025-08-21|3996.29
#2025-08-22|4038.46
#2025-08-25|4017.53
#2025-08-26|3927.77
#2025-08-27|3867.79
#2025-08-28|3892.73
#2025-08-29|3886.82
#2025-09-01|3908.24
#2025-09-02|3826.47
#2025-09-03|3832.53
#2025-09-04|3857.12
#2025-09-05|3836.62
#2025-09-08|3862.09
#2025-09-09|3884.75
#2025-09-10|3886.78
#2025-09-11|3904.39
#2025-09-12|3909.49
#2025-09-15|3973.80
#2025-09-16|3946.13
#2025-09-17|3881.99
#2025-09-18|3866.08
#2025-09-19|3867.06
#2025-09-22|3896.87
#2025-09-23|3888.92
#2025-09-24|3893.96
#2025-09-25|3877.12
#2025-09-26|3939.10
#2025-09-29|3920.34
#2025-09-30|3953.73
#2025-10-01|3984.61
#2025-10-02|3928.03
#2025-10-03|3952.71
#2025-10-06|3924.50
#2025-10-07|3897.85
#2025-10-08|3927.62
#2025-10-09|3897.69
#2025-10-10|3845.25
#2025-10-13|3853.82
#2025-10-14|3878.82
#2025-10-15|3846.32
#2025-10-16|3898.74
#2025-10-17|3824.86
#2025-10-20|3885.41
#2025-10-21|3878.18
#2025-10-22|3844.44
#2025-10-23|3881.35
#2025-10-24|3876.63
#2025-10-27|3933.09
#2025-10-28|3972.12
#2025-10-29|3996.17
#2025-10-30|3966.31
#2025-10-31|3947.88
#2025-11-03|3948.96
#2025-11-04|3945.33
#2025-11-05|3950.43
#2025-11-06|3942.09
#2025-11-07|3940.51
#2025-11-10|4025.05
#2025-11-11|4088.54
#2025-11-12|4131.58
#2025-11-13|4159.05
#2025-11-14|4057.05
#2025-11-17|4039.36
#2025-11-18|3959.22
#2025-11-19|3901.64
#2025-11-20|3935.00
#2025-11-21|3902.10
#2025-11-24|3913.70
#2025-11-25|3964.45
#2025-11-26|4019.98
#2025-11-27|4032.38
#2025-11-28|4048.99
#2025-12-01|4059.24
#2025-12-02|4079.19
#2025-12-03|4085.38
#2025-12-04|4100.54
#2025-12-05|4067.53
#2025-12-08|4069.60
#2025-12-09|4105.26
#2025-12-10|4105.75
#2025-12-11|4183.60
#2025-12-12|4149.10
#2025-12-15|4223.90
#2025-12-16|4210.45
#2025-12-17|4226.95
#2025-12-18|4244.66
#2025-12-19|4263.66
#2025-12-22|4271.76
#2025-12-23|4277.87
#2025-12-24|4279.14
#2025-12-25|4279.14
#2025-12-26|4278.78
#2025-12-29|4254.60
#2025-12-30|4310.36
#2025-12-31|4305.23
#2026-01-01|4305.23
#2026-01-02|4344.56
#2026-01-05|4381.14
#2026-01-06|4366.98
#2026-01-07|4330.81
#2026-01-08|4340.41
#2026-01-09|4331.05
#2026-01-12|4370.66
#2026-01-13|4360.96
#2026-01-14|4380.19
#2026-01-15|4371.68
#2026-01-16|4380.09
#2026-01-19|4359.01
#2026-01-20|4336.15
#2026-01-21|4297.99
#2026-01-22|4369.75
#2026-01-23|4364.39
#2026-01-26|4440.84
#2026-01-27|4529.49
#2026-01-28|4489.03
#2026-01-29|4482.00
#2026-01-30|4524.15
#2026-02-02|4521.65
#2026-02-03|4596.39
#2026-02-04|4598.27
#2026-02-05|4488.49
#2026-02-06|4537.71
#2026-02-09|4683.00
#2026-02-10|4646.73
#2026-02-11|4574.91
#2026-02-12|4548.17
#2026-02-13|4438.54
#2026-02-16|4440.12
#2026-02-17|4468.91
#2026-02-18|4547.72
#2026-02-19|4452.06
#2026-02-20|4515.58
#2026-02-23|4575.12
#2026-02-24|4546.10
#2026-02-25|4607.56
#2026-02-26|4642.20
#2026-02-27|4623.95
#2026-03-02|4482.76
#2026-03-03|4258.45
#2026-03-04|4355.74
#2026-03-05|4259.47
#2026-03-06|4227.37
#2026-03-09|4241.70
#2026-03-10|4376.10
#2026-03-11|4303.59
#2026-03-12|4262.45
#2026-03-13|4238.61
#2026-03-16|4256.50