Table Data - NASDAQ Italy Net Total Return Index
| Title | NASDAQ Italy Net Total Return Index |
|---|---|
| Series ID | NASDAQNQITN |
| 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 2026-03-31 |
| Last Updated | 2026-03-31 10:49 PM CDT |
| Notes | For more information about this series, see: NQITN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1043.19 |
| 2001-04-02 | 1039.87 |
| 2001-04-03 | 1016.87 |
| 2001-04-04 | 1046.94 |
| 2001-04-05 | 1052.42 |
| 2001-04-06 | 1061.39 |
| 2001-04-09 | 1070.07 |
| 2001-04-10 | 1067.85 |
| 2001-04-11 | 1065.65 |
| 2001-04-12 | 1082.09 |
| 2001-04-13 | . |
| 2001-04-16 | 1070.95 |
| 2001-04-17 | 1066.47 |
| 2001-04-18 | 1072.40 |
| 2001-04-19 | 1085.55 |
| 2001-04-20 | 1092.94 |
| 2001-04-23 | 1072.11 |
| 2001-04-24 | 1081.91 |
| 2001-04-25 | 1088.85 |
| 2001-04-26 | 1096.58 |
| 2001-04-27 | 1096.12 |
| 2001-04-30 | 1102.96 |
| 2001-05-01 | 1108.80 |
| 2001-05-02 | 1110.78 |
| 2001-05-03 | 1093.32 |
| 2001-05-04 | 1096.97 |
| 2001-05-07 | 1098.92 |
| 2001-05-08 | 1085.96 |
| 2001-05-09 | 1074.63 |
| 2001-05-10 | 1082.76 |
| 2001-05-11 | 1072.41 |
| 2001-05-14 | 1072.14 |
| 2001-05-15 | 1071.92 |
| 2001-05-16 | 1078.00 |
| 2001-05-17 | 1072.24 |
| 2001-05-18 | 1070.88 |
| 2001-05-21 | 1068.84 |
| 2001-05-22 | 1077.43 |
| 2001-05-23 | 1066.25 |
| 2001-05-24 | 1072.23 |
| 2001-05-25 | 1064.23 |
| 2001-05-28 | . |
| 2001-05-29 | 1057.30 |
| 2001-05-30 | 1043.09 |
| 2001-05-31 | 1028.09 |
| 2001-06-01 | 1022.44 |
| 2001-06-04 | 1022.35 |
| 2001-06-05 | 1033.38 |
| 2001-06-06 | 1021.27 |
| 2001-06-07 | 1036.23 |
| 2001-06-08 | 1041.24 |
| 2001-06-11 | 1032.97 |
| 2001-06-12 | 1023.51 |
| 2001-06-13 | 1030.73 |
| 2001-06-14 | 1023.04 |
| 2001-06-15 | 1020.95 |
| 2001-06-18 | 1006.05 |
| 2001-06-19 | 1004.63 |
| 2001-06-20 | 988.87 |
| 2001-06-21 | 982.34 |
| 2001-06-22 | 991.26 |
| 2001-06-25 | 1004.17 |
| 2001-06-26 | 993.37 |
| 2001-06-27 | 991.34 |
| 2001-06-28 | 988.16 |
| 2001-06-29 | 990.92 |
| 2001-07-02 | 1005.70 |
| 2001-07-03 | 997.21 |
| 2001-07-04 | . |
| 2001-07-05 | 981.55 |
| 2001-07-06 | 973.86 |
| 2001-07-09 | 975.59 |
| 2001-07-10 | 976.64 |
| 2001-07-11 | 971.95 |
| 2001-07-12 | 964.72 |
| 2001-07-13 | 971.65 |
| 2001-07-16 | 972.67 |
| 2001-07-17 | 951.71 |
| 2001-07-18 | 961.01 |
| 2001-07-19 | 969.93 |
| 2001-07-20 | 969.40 |
| 2001-07-23 | 967.95 |
| 2001-07-24 | 971.93 |
| 2001-07-25 | 971.85 |
| 2001-07-26 | 974.91 |
| 2001-07-27 | 985.41 |
| 2001-07-30 | 994.39 |
| 2001-07-31 | 1000.24 |
| 2001-08-01 | 1018.00 |
| 2001-08-02 | 1014.52 |
| 2001-08-03 | 1014.75 |
| 2001-08-06 | 1017.08 |
| 2001-08-07 | 1015.58 |
| 2001-08-08 | 1012.04 |
| 2001-08-09 | 1016.03 |
| 2001-08-10 | 1011.09 |
| 2001-08-13 | 1020.99 |
| 2001-08-14 | 1025.11 |
| 2001-08-15 | 1040.76 |
| 2001-08-16 | 1030.79 |
| 2001-08-17 | 1017.59 |
| 2001-08-20 | 1013.72 |
| 2001-08-21 | 1017.71 |
| 2001-08-22 | 1032.25 |
| 2001-08-23 | 1027.76 |
| 2001-08-24 | 1043.78 |
| 2001-08-27 | 1036.40 |
| 2001-08-28 | 1027.16 |
| 2001-08-29 | 1027.59 |
| 2001-08-30 | 1007.71 |
| 2001-08-31 | 1002.97 |
| 2001-09-03 | . |
| 2001-09-04 | 976.86 |
| 2001-09-05 | 950.73 |
| 2001-09-06 | 919.63 |
| 2001-09-07 | 926.94 |
| 2001-09-10 | 914.76 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 825.77 |
| 2001-09-18 | 810.48 |
| 2001-09-19 | 793.68 |
| 2001-09-20 | 752.52 |
| 2001-09-21 | 703.50 |
| 2001-09-24 | 747.74 |
| 2001-09-25 | 771.25 |
| 2001-09-26 | 785.50 |
| 2001-09-27 | 797.48 |
| 2001-09-28 | 829.38 |
| 2001-10-01 | 812.21 |
| 2001-10-02 | 821.20 |
| 2001-10-03 | 832.32 |
| 2001-10-04 | 854.62 |
| 2001-10-05 | 837.07 |
| 2001-10-08 | 851.95 |
| 2001-10-09 | 843.64 |
| 2001-10-10 | 866.57 |
| 2001-10-11 | 881.68 |
| 2001-10-12 | 872.44 |
| 2001-10-15 | 856.75 |
| 2001-10-16 | 868.39 |
| 2001-10-17 | 886.39 |
| 2001-10-18 | 870.92 |
| 2001-10-19 | 847.12 |
| 2001-10-22 | 860.44 |
| 2001-10-23 | 881.26 |
| 2001-10-24 | 887.04 |
| 2001-10-25 | 869.45 |
| 2001-10-26 | 888.73 |
| 2001-10-29 | 887.77 |
| 2001-10-30 | 857.53 |
| 2001-10-31 | 862.49 |
| 2001-11-01 | 870.85 |
| 2001-11-02 | 866.33 |
| 2001-11-05 | 876.18 |
| 2001-11-06 | 863.08 |
| 2001-11-07 | 877.03 |
| 2001-11-08 | 887.35 |
| 2001-11-09 | 880.63 |
| 2001-11-12 | 858.01 |
| 2001-11-13 | 872.93 |
| 2001-11-14 | 874.38 |
| 2001-11-15 | 881.14 |
| 2001-11-16 | 897.60 |
| 2001-11-19 | 911.00 |
| 2001-11-20 | 899.29 |
| 2001-11-21 | 894.12 |
| 2001-11-22 | . |
| 2001-11-23 | 906.03 |
| 2001-11-26 | 903.71 |
| 2001-11-27 | 889.47 |
| 2001-11-28 | 892.26 |
| 2001-11-29 | 894.34 |
| 2001-11-30 | 902.93 |
| 2001-12-03 | 889.81 |
| 2001-12-04 | 899.93 |
| 2001-12-05 | 930.88 |
| 2001-12-06 | 934.98 |
| 2001-12-07 | 927.05 |
| 2001-12-10 | 902.07 |
| 2001-12-11 | 902.55 |
| 2001-12-12 | 898.37 |
| 2001-12-13 | 880.85 |
| 2001-12-14 | 885.93 |
| 2001-12-17 | 914.29 |
| 2001-12-18 | 904.51 |
| 2001-12-19 | 893.93 |
| 2001-12-20 | 882.12 |
| 2001-12-21 | 889.80 |
| 2001-12-24 | 880.87 |
| 2001-12-25 | . |
| 2001-12-26 | 881.67 |
| 2001-12-27 | 904.97 |
| 2001-12-28 | 903.47 |
| 2001-12-31 | 912.28 |
| 2002-01-01 | . |
| 2002-01-02 | 917.92 |
| 2002-01-03 | 935.61 |
| 2002-01-04 | 924.43 |
| 2002-01-07 | 916.96 |
| 2002-01-08 | 917.07 |
| 2002-01-09 | 923.69 |
| 2002-01-10 | 911.52 |
| 2002-01-11 | 916.26 |
| 2002-01-14 | 901.55 |
| 2002-01-15 | 910.45 |
| 2002-01-16 | 889.64 |
| 2002-01-17 | 895.07 |
| 2002-01-18 | 901.84 |
| 2002-01-21 | . |
| 2002-01-22 | 897.51 |
| 2002-01-23 | 903.69 |
| 2002-01-24 | 903.58 |
| 2002-01-25 | 894.02 |
| 2002-01-28 | 899.31 |
| 2002-01-29 | 897.86 |
| 2002-01-30 | 893.55 |
| 2002-01-31 | 898.13 |
| 2002-02-01 | 897.49 |
| 2002-02-04 | 889.58 |
| 2002-02-05 | 879.29 |
| 2002-02-06 | 869.81 |
| 2002-02-07 | 876.38 |
| 2002-02-08 | 880.14 |
| 2002-02-11 | 883.32 |
| 2002-02-12 | 880.42 |
| 2002-02-13 | 888.20 |
| 2002-02-14 | 891.97 |
| 2002-02-15 | 887.36 |
| 2002-02-18 | . |
| 2002-02-19 | 867.54 |
| 2002-02-20 | 862.57 |
| 2002-02-21 | 865.94 |
| 2002-02-22 | 863.64 |
| 2002-02-25 | 870.41 |
| 2002-02-26 | 873.18 |
| 2002-02-27 | 894.09 |
| 2002-02-28 | 894.90 |
| 2002-03-01 | 903.15 |
| 2002-03-04 | 928.38 |
| 2002-03-05 | 928.09 |
| 2002-03-06 | 938.69 |
| 2002-03-07 | 942.05 |
| 2002-03-08 | 947.54 |
| 2002-03-11 | 945.80 |
| 2002-03-12 | 935.04 |
| 2002-03-13 | 944.22 |
| 2002-03-14 | 955.82 |
| 2002-03-15 | 960.47 |
| 2002-03-18 | 957.78 |
| 2002-03-19 | 968.26 |
| 2002-03-20 | 958.51 |
| 2002-03-21 | 955.77 |
| 2002-03-22 | 956.75 |
| 2002-03-25 | 944.04 |
| 2002-03-26 | 951.76 |
| 2002-03-27 | 947.75 |
| 2002-03-28 | 965.83 |
| 2002-03-29 | . |
| 2002-04-01 | 973.80 |
| 2002-04-02 | 974.82 |
| 2002-04-03 | 975.76 |
| 2002-04-04 | 966.71 |
| 2002-04-05 | 962.71 |
| 2002-04-08 | 938.17 |
| 2002-04-09 | 947.21 |
| 2002-04-10 | 960.95 |
| 2002-04-11 | 954.35 |
| 2002-04-12 | 955.92 |
| 2002-04-15 | 959.12 |
| 2002-04-16 | 983.61 |
| 2002-04-17 | 987.44 |
| 2002-04-18 | 985.54 |
| 2002-04-19 | 987.17 |
| 2002-04-22 | 982.09 |
| 2002-04-23 | 986.30 |
| 2002-04-24 | 991.67 |
| 2002-04-25 | 987.04 |
| 2002-04-26 | 982.94 |
| 2002-04-29 | 982.54 |
| 2002-04-30 | 982.16 |
| 2002-05-01 | 987.72 |
| 2002-05-02 | 971.99 |
| 2002-05-03 | 973.34 |
| 2002-05-06 | 975.08 |
| 2002-05-07 | 962.42 |
| 2002-05-08 | 971.81 |
| 2002-05-09 | 958.71 |
| 2002-05-10 | 954.58 |
| 2002-05-13 | 962.77 |
| 2002-05-14 | 968.76 |
| 2002-05-15 | 976.20 |
| 2002-05-16 | 979.55 |
| 2002-05-17 | 987.74 |
| 2002-05-20 | 978.79 |
| 2002-05-21 | 974.80 |
| 2002-05-22 | 974.96 |
| 2002-05-23 | 971.05 |
| 2002-05-24 | 967.08 |
| 2002-05-27 | . |
| 2002-05-28 | 974.32 |
| 2002-05-29 | 975.60 |
| 2002-05-30 | 969.68 |
| 2002-05-31 | 963.29 |
| 2002-06-03 | 956.39 |
| 2002-06-04 | 941.09 |
| 2002-06-05 | 935.15 |
| 2002-06-06 | 937.74 |
| 2002-06-07 | 928.63 |
| 2002-06-10 | 933.68 |
| 2002-06-11 | 952.04 |
| 2002-06-12 | 941.19 |
| 2002-06-13 | 925.41 |
| 2002-06-14 | 912.70 |
| 2002-06-17 | 936.22 |
| 2002-06-18 | 942.60 |
| 2002-06-19 | 942.59 |
| 2002-06-20 | 933.26 |
| 2002-06-21 | 932.82 |
| 2002-06-24 | 922.27 |
| 2002-06-25 | 928.47 |
| 2002-06-26 | 937.43 |
| 2002-06-27 | 935.18 |
| 2002-06-28 | 964.10 |
| 2002-07-01 | 968.06 |
| 2002-07-02 | 941.05 |
| 2002-07-03 | 918.49 |
| 2002-07-04 | . |
| 2002-07-05 | 947.62 |
| 2002-07-08 | 957.82 |
| 2002-07-09 | 961.63 |
| 2002-07-10 | 936.67 |
| 2002-07-11 | 910.78 |
| 2002-07-12 | 901.44 |
| 2002-07-15 | 877.99 |
| 2002-07-16 | 880.15 |
| 2002-07-17 | 891.95 |
| 2002-07-18 | 908.75 |
| 2002-07-19 | 878.42 |
| 2002-07-22 | 836.45 |
| 2002-07-23 | 814.01 |
| 2002-07-24 | 804.25 |
| 2002-07-25 | 817.40 |
| 2002-07-26 | 811.92 |
| 2002-07-29 | 839.60 |
| 2002-07-30 | 853.52 |
| 2002-07-31 | 853.49 |
| 2002-08-01 | 830.49 |
| 2002-08-02 | 826.05 |
| 2002-08-05 | 812.17 |
| 2002-08-06 | 820.99 |
| 2002-08-07 | 819.94 |
| 2002-08-08 | 841.94 |
| 2002-08-09 | 856.68 |
| 2002-08-12 | 848.64 |
| 2002-08-13 | 856.07 |
| 2002-08-14 | 839.86 |
| 2002-08-15 | 833.56 |
| 2002-08-16 | 865.60 |
| 2002-08-19 | 885.53 |
| 2002-08-20 | 873.80 |
| 2002-08-21 | 885.26 |
| 2002-08-22 | 886.87 |
| 2002-08-23 | 878.56 |
| 2002-08-26 | 876.65 |
| 2002-08-27 | 901.75 |
| 2002-08-28 | 871.67 |
| 2002-08-29 | 855.87 |
| 2002-08-30 | 858.65 |
| 2002-09-02 | . |
| 2002-09-03 | 833.37 |
| 2002-09-04 | 843.31 |
| 2002-09-05 | 834.59 |
| 2002-09-06 | 847.55 |
| 2002-09-09 | 830.36 |
| 2002-09-10 | 846.28 |
| 2002-09-11 | 857.70 |
| 2002-09-12 | 833.96 |
| 2002-09-13 | 823.71 |
| 2002-09-16 | 817.07 |
| 2002-09-17 | 806.38 |
| 2002-09-18 | 791.95 |
| 2002-09-19 | 782.64 |
| 2002-09-20 | 770.24 |
| 2002-09-23 | 731.06 |
| 2002-09-24 | 728.00 |
| 2002-09-25 | 739.39 |
| 2002-09-26 | 756.87 |
| 2002-09-27 | 754.14 |
| 2002-09-30 | 732.62 |
| 2002-10-01 | 733.14 |
| 2002-10-02 | 746.51 |
| 2002-10-03 | 742.27 |
| 2002-10-04 | 717.62 |
| 2002-10-07 | 712.76 |
| 2002-10-08 | 694.00 |
| 2002-10-09 | 692.27 |
| 2002-10-10 | 707.85 |
| 2002-10-11 | 734.89 |
| 2002-10-14 | 730.94 |
| 2002-10-15 | 774.43 |
| 2002-10-16 | 764.22 |
| 2002-10-17 | 773.68 |
| 2002-10-18 | 770.23 |
| 2002-10-21 | 775.15 |
| 2002-10-22 | 767.58 |
| 2002-10-23 | 752.51 |
| 2002-10-24 | 768.87 |
| 2002-10-25 | 764.33 |
| 2002-10-28 | 774.21 |
| 2002-10-29 | 752.11 |
| 2002-10-30 | 776.56 |
| 2002-10-31 | 793.17 |
| 2002-11-01 | 790.22 |
| 2002-11-04 | 820.40 |
| 2002-11-05 | 827.22 |
| 2002-11-06 | 818.08 |
| 2002-11-07 | 800.62 |
| 2002-11-08 | 799.01 |
| 2002-11-11 | 790.97 |
| 2002-11-12 | 801.66 |
| 2002-11-13 | 797.35 |
| 2002-11-14 | 812.91 |
| 2002-11-15 | 814.77 |
| 2002-11-18 | 829.30 |
| 2002-11-19 | 830.31 |
| 2002-11-20 | 824.00 |
| 2002-11-21 | 844.99 |
| 2002-11-22 | 847.19 |
| 2002-11-25 | 845.59 |
| 2002-11-26 | 836.09 |
| 2002-11-27 | 857.65 |
| 2002-11-28 | . |
| 2002-11-29 | 869.00 |
| 2002-12-02 | 867.00 |
| 2002-12-03 | 844.76 |
| 2002-12-04 | 847.45 |
| 2002-12-05 | 834.59 |
| 2002-12-06 | 837.65 |
| 2002-12-09 | 821.27 |
| 2002-12-10 | 833.29 |
| 2002-12-11 | 842.01 |
| 2002-12-12 | 837.32 |
| 2002-12-13 | 830.10 |
| 2002-12-16 | 852.29 |
| 2002-12-17 | 855.54 |
| 2002-12-18 | 835.58 |
| 2002-12-19 | 830.28 |
| 2002-12-20 | 846.34 |
| 2002-12-23 | 848.78 |
| 2002-12-24 | 852.33 |
| 2002-12-25 | . |
| 2002-12-26 | 854.48 |
| 2002-12-27 | 842.11 |
| 2002-12-30 | 852.39 |
| 2002-12-31 | 855.05 |
| 2003-01-01 | . |
| 2003-01-02 | 876.11 |
| 2003-01-03 | 883.24 |
| 2003-01-06 | 896.94 |
| 2003-01-07 | 880.72 |
| 2003-01-08 | 864.87 |
| 2003-01-09 | 884.12 |
| 2003-01-10 | 885.27 |
| 2003-01-13 | 887.08 |
| 2003-01-14 | 891.93 |
| 2003-01-15 | 884.37 |
| 2003-01-16 | 884.00 |
| 2003-01-17 | 865.92 |
| 2003-01-20 | . |
| 2003-01-21 | 845.65 |
| 2003-01-22 | 834.40 |
| 2003-01-23 | 838.63 |
| 2003-01-24 | 835.83 |
| 2003-01-27 | 821.03 |
| 2003-01-28 | 819.96 |
| 2003-01-29 | 829.60 |
| 2003-01-30 | 832.95 |
| 2003-01-31 | 836.44 |
| 2003-02-03 | 842.90 |
| 2003-02-04 | 832.58 |
| 2003-02-05 | 842.34 |
| 2003-02-06 | 833.08 |
| 2003-02-07 | 830.82 |
| 2003-02-10 | 822.85 |
| 2003-02-11 | 838.13 |
| 2003-02-12 | 831.05 |
| 2003-02-13 | 836.55 |
| 2003-02-14 | 847.29 |
| 2003-02-17 | . |
| 2003-02-18 | 861.86 |
| 2003-02-19 | 850.72 |
| 2003-02-20 | 855.94 |
| 2003-02-21 | 868.23 |
| 2003-02-24 | 868.74 |
| 2003-02-25 | 848.95 |
| 2003-02-26 | 848.42 |
| 2003-02-27 | 863.07 |
| 2003-02-28 | 872.42 |
| 2003-03-03 | 868.07 |
| 2003-03-04 | 861.19 |
| 2003-03-05 | 858.08 |
| 2003-03-06 | 838.92 |
| 2003-03-07 | 831.14 |
| 2003-03-10 | 815.26 |
| 2003-03-11 | 813.75 |
| 2003-03-12 | 795.52 |
| 2003-03-13 | 809.99 |
| 2003-03-14 | 826.83 |
| 2003-03-17 | 841.35 |
| 2003-03-18 | 829.62 |
| 2003-03-19 | 835.77 |
| 2003-03-20 | 824.92 |
| 2003-03-21 | 842.31 |
| 2003-03-24 | 826.61 |
| 2003-03-25 | 842.62 |
| 2003-03-26 | 839.25 |
| 2003-03-27 | 832.07 |
| 2003-03-28 | 838.49 |
| 2003-03-31 | 828.26 |
| 2003-04-01 | 833.89 |
| 2003-04-02 | 846.13 |
| 2003-04-03 | 851.20 |
| 2003-04-04 | 848.11 |
| 2003-04-07 | 863.67 |
| 2003-04-08 | 864.29 |
| 2003-04-09 | 862.45 |
| 2003-04-10 | 862.73 |
| 2003-04-11 | 861.36 |
| 2003-04-14 | 867.28 |
| 2003-04-15 | 873.80 |
| 2003-04-16 | 877.08 |
| 2003-04-17 | 890.22 |
| 2003-04-18 | . |
| 2003-04-21 | 886.39 |
| 2003-04-22 | 900.18 |
| 2003-04-23 | 906.57 |
| 2003-04-24 | 906.07 |
| 2003-04-25 | 890.94 |
| 2003-04-28 | 908.91 |
| 2003-04-29 | 909.37 |
| 2003-04-30 | 921.86 |
| 2003-05-01 | 930.33 |
| 2003-05-02 | 928.14 |
| 2003-05-05 | 942.06 |
| 2003-05-06 | 960.03 |
| 2003-05-07 | 961.71 |
| 2003-05-08 | 955.84 |
| 2003-05-09 | 962.48 |
| 2003-05-12 | 965.77 |
| 2003-05-13 | 961.06 |
| 2003-05-14 | 961.20 |
| 2003-05-15 | 968.30 |
| 2003-05-16 | 977.87 |
| 2003-05-19 | 966.81 |
| 2003-05-20 | 963.91 |
| 2003-05-21 | 960.49 |
| 2003-05-22 | 975.41 |
| 2003-05-23 | 987.08 |
| 2003-05-26 | . |
| 2003-05-27 | 1005.37 |
| 2003-05-28 | 1010.00 |
| 2003-05-29 | 1022.73 |
| 2003-05-30 | 1023.57 |
| 2003-06-02 | 1029.08 |
| 2003-06-03 | 1019.91 |
| 2003-06-04 | 1022.21 |
| 2003-06-05 | 1033.93 |
| 2003-06-06 | 1031.46 |
| 2003-06-09 | 1025.75 |
| 2003-06-10 | 1025.25 |
| 2003-06-11 | 1038.00 |
| 2003-06-12 | 1039.61 |
| 2003-06-13 | 1038.42 |
| 2003-06-16 | 1057.04 |
| 2003-06-17 | 1056.26 |
| 2003-06-18 | 1054.22 |
| 2003-06-19 | 1042.30 |
| 2003-06-20 | 1045.09 |
| 2003-06-23 | 1021.27 |
| 2003-06-24 | 1023.87 |
| 2003-06-25 | 1034.12 |
| 2003-06-26 | 1016.19 |
| 2003-06-27 | 1012.15 |
| 2003-06-30 | 1002.27 |
| 2003-07-01 | 993.55 |
| 2003-07-02 | 998.03 |
| 2003-07-03 | 994.95 |
| 2003-07-04 | . |
| 2003-07-07 | 1008.23 |
| 2003-07-08 | 1006.00 |
| 2003-07-09 | 1002.26 |
| 2003-07-10 | 997.02 |
| 2003-07-11 | 1000.89 |
| 2003-07-14 | 1009.44 |
| 2003-07-15 | 1004.73 |
| 2003-07-16 | 998.92 |
| 2003-07-17 | 990.57 |
| 2003-07-18 | 998.22 |
| 2003-07-21 | 998.54 |
| 2003-07-22 | 1005.24 |
| 2003-07-23 | 1010.91 |
| 2003-07-24 | 1025.82 |
| 2003-07-25 | 1024.83 |
| 2003-07-28 | 1028.89 |
| 2003-07-29 | 1023.04 |
| 2003-07-30 | 1014.81 |
| 2003-07-31 | 1010.36 |
| 2003-08-01 | 1002.21 |
| 2003-08-04 | 1001.07 |
| 2003-08-05 | 1004.99 |
| 2003-08-06 | 996.86 |
| 2003-08-07 | 1001.97 |
| 2003-08-08 | 1001.27 |
| 2003-08-11 | 1008.08 |
| 2003-08-12 | 1011.05 |
| 2003-08-13 | 1012.53 |
| 2003-08-14 | 1020.92 |
| 2003-08-15 | 1020.20 |
| 2003-08-18 | 1018.69 |
| 2003-08-19 | 1013.65 |
| 2003-08-20 | 1012.02 |
| 2003-08-21 | 1000.24 |
| 2003-08-22 | 994.34 |
| 2003-08-25 | 988.58 |
| 2003-08-26 | 981.69 |
| 2003-08-27 | 988.75 |
| 2003-08-28 | 993.99 |
| 2003-08-29 | 995.92 |
| 2003-09-01 | . |
| 2003-09-02 | 992.88 |
| 2003-09-03 | 999.86 |
| 2003-09-04 | 1008.46 |
| 2003-09-05 | 1022.16 |
| 2003-09-08 | 1037.39 |
| 2003-09-09 | 1033.30 |
| 2003-09-10 | 1022.30 |
| 2003-09-11 | 1023.90 |
| 2003-09-12 | 1029.72 |
| 2003-09-15 | 1027.75 |
| 2003-09-16 | 1025.50 |
| 2003-09-17 | 1029.16 |
| 2003-09-18 | 1040.23 |
| 2003-09-19 | 1046.52 |
| 2003-09-22 | 1037.35 |
| 2003-09-23 | 1035.54 |
| 2003-09-24 | 1034.99 |
| 2003-09-25 | 1031.84 |
| 2003-09-26 | 1020.10 |
| 2003-09-29 | 1024.71 |
| 2003-09-30 | 1020.59 |
| 2003-10-01 | 1039.20 |
| 2003-10-02 | 1036.04 |
| 2003-10-03 | 1049.24 |
| 2003-10-06 | 1047.60 |
| 2003-10-07 | 1054.52 |
| 2003-10-08 | 1059.65 |
| 2003-10-09 | 1066.15 |
| 2003-10-10 | 1067.26 |
| 2003-10-13 | 1064.57 |
| 2003-10-14 | 1065.48 |
| 2003-10-15 | 1071.49 |
| 2003-10-16 | 1075.37 |
| 2003-10-17 | 1065.67 |
| 2003-10-20 | 1068.63 |
| 2003-10-21 | 1075.05 |
| 2003-10-22 | 1070.09 |
| 2003-10-23 | 1059.08 |
| 2003-10-24 | 1063.01 |
| 2003-10-27 | 1064.78 |
| 2003-10-28 | 1063.98 |
| 2003-10-29 | 1068.44 |
| 2003-10-30 | 1073.78 |
| 2003-10-31 | 1069.81 |
| 2003-11-03 | 1069.58 |
| 2003-11-04 | 1073.00 |
| 2003-11-05 | 1065.25 |
| 2003-11-06 | 1066.13 |
| 2003-11-07 | 1082.12 |
| 2003-11-10 | 1082.44 |
| 2003-11-11 | 1075.20 |
| 2003-11-12 | 1090.48 |
| 2003-11-13 | 1103.27 |
| 2003-11-14 | 1112.27 |
| 2003-11-17 | 1098.46 |
| 2003-11-18 | 1112.16 |
| 2003-11-19 | 1107.81 |
| 2003-11-20 | 1101.99 |
| 2003-11-21 | 1104.52 |
| 2003-11-24 | 1106.98 |
| 2003-11-25 | 1113.09 |
| 2003-11-26 | 1125.00 |
| 2003-11-27 | . |
| 2003-11-28 | 1142.84 |
| 2003-12-01 | 1154.23 |
| 2003-12-02 | 1163.64 |
| 2003-12-03 | 1172.57 |
| 2003-12-04 | 1173.54 |
| 2003-12-05 | 1174.37 |
| 2003-12-08 | 1176.34 |
| 2003-12-09 | 1175.88 |
| 2003-12-10 | 1171.23 |
| 2003-12-11 | 1170.62 |
| 2003-12-12 | 1178.03 |
| 2003-12-15 | 1188.17 |
| 2003-12-16 | 1188.34 |
| 2003-12-17 | 1194.31 |
| 2003-12-18 | 1200.68 |
| 2003-12-19 | 1191.11 |
| 2003-12-22 | 1179.54 |
| 2003-12-23 | 1181.31 |
| 2003-12-24 | 1184.63 |
| 2003-12-25 | . |
| 2003-12-26 | 1184.16 |
| 2003-12-29 | 1192.96 |
| 2003-12-30 | 1192.47 |
| 2003-12-31 | 1200.37 |
| 2004-01-01 | . |
| 2004-01-02 | 1219.31 |
| 2004-01-05 | 1234.77 |
| 2004-01-06 | 1248.01 |
| 2004-01-07 | 1222.93 |
| 2004-01-08 | 1237.28 |
| 2004-01-09 | 1243.72 |
| 2004-01-12 | 1240.79 |
| 2004-01-13 | 1235.63 |
| 2004-01-14 | 1234.46 |
| 2004-01-15 | 1227.75 |
| 2004-01-16 | 1214.21 |
| 2004-01-19 | . |
| 2004-01-20 | 1238.42 |
| 2004-01-21 | 1247.29 |
| 2004-01-22 | 1252.98 |
| 2004-01-23 | 1250.19 |
| 2004-01-26 | 1237.98 |
| 2004-01-27 | 1247.16 |
| 2004-01-28 | 1249.68 |
| 2004-01-29 | 1216.48 |
| 2004-01-30 | 1212.27 |
| 2004-02-02 | 1217.70 |
| 2004-02-03 | 1223.69 |
| 2004-02-04 | 1220.58 |
| 2004-02-05 | 1220.37 |
| 2004-02-06 | 1232.70 |
| 2004-02-09 | 1240.58 |
| 2004-02-10 | 1242.96 |
| 2004-02-11 | 1243.26 |
| 2004-02-12 | 1257.71 |
| 2004-02-13 | 1243.75 |
| 2004-02-16 | . |
| 2004-02-17 | 1259.71 |
| 2004-02-18 | 1263.08 |
| 2004-02-19 | 1256.04 |
| 2004-02-20 | 1237.34 |
| 2004-02-23 | 1241.39 |
| 2004-02-24 | 1245.15 |
| 2004-02-25 | 1235.43 |
| 2004-02-26 | 1227.93 |
| 2004-02-27 | 1232.87 |
| 2004-03-01 | 1246.04 |
| 2004-03-02 | 1234.50 |
| 2004-03-03 | 1216.10 |
| 2004-03-04 | 1224.75 |
| 2004-03-05 | 1249.58 |
| 2004-03-08 | 1246.63 |
| 2004-03-09 | 1249.61 |
| 2004-03-10 | 1233.15 |
| 2004-03-11 | 1208.88 |
| 2004-03-12 | 1197.91 |
| 2004-03-15 | 1174.47 |
| 2004-03-16 | 1188.04 |
| 2004-03-17 | 1183.34 |
| 2004-03-18 | 1187.63 |
| 2004-03-19 | 1186.73 |
| 2004-03-22 | 1174.08 |
| 2004-03-23 | 1166.16 |
| 2004-03-24 | 1159.52 |
| 2004-03-25 | 1166.74 |
| 2004-03-26 | 1163.12 |
| 2004-03-29 | 1183.15 |
| 2004-03-30 | 1185.02 |
| 2004-03-31 | 1195.02 |
| 2004-04-01 | 1213.27 |
| 2004-04-02 | 1210.53 |
| 2004-04-05 | 1205.30 |
| 2004-04-06 | 1204.98 |
| 2004-04-07 | 1210.00 |
| 2004-04-08 | 1209.22 |
| 2004-04-09 | . |
| 2004-04-12 | 1205.82 |
| 2004-04-13 | 1207.28 |
| 2004-04-14 | 1201.07 |
| 2004-04-15 | 1200.82 |
| 2004-04-16 | 1217.56 |
| 2004-04-19 | 1217.23 |
| 2004-04-20 | 1212.37 |
| 2004-04-21 | 1200.04 |
| 2004-04-22 | 1204.25 |
| 2004-04-23 | 1202.80 |
| 2004-04-26 | 1208.14 |
| 2004-04-27 | 1213.52 |
| 2004-04-28 | 1197.10 |
| 2004-04-29 | 1199.52 |
| 2004-04-30 | 1201.38 |
| 2004-05-03 | 1207.07 |
| 2004-05-04 | 1217.56 |
| 2004-05-05 | 1228.41 |
| 2004-05-06 | 1200.38 |
| 2004-05-07 | 1179.79 |
| 2004-05-10 | 1150.86 |
| 2004-05-11 | 1160.03 |
| 2004-05-12 | 1156.01 |
| 2004-05-13 | 1161.49 |
| 2004-05-14 | 1159.12 |
| 2004-05-17 | 1160.36 |
| 2004-05-18 | 1161.13 |
| 2004-05-19 | 1185.94 |
| 2004-05-20 | 1171.53 |
| 2004-05-21 | 1177.43 |
| 2004-05-24 | 1180.91 |
| 2004-05-25 | 1191.76 |
| 2004-05-26 | 1203.28 |
| 2004-05-27 | 1224.00 |
| 2004-05-28 | 1218.01 |
| 2004-05-31 | . |
| 2004-06-01 | 1215.31 |
| 2004-06-02 | 1226.15 |
| 2004-06-03 | 1221.14 |
| 2004-06-04 | 1229.45 |
| 2004-06-07 | 1244.77 |
| 2004-06-08 | 1245.05 |
| 2004-06-09 | 1225.30 |
| 2004-06-10 | 1231.71 |
| 2004-06-11 | . |
| 2004-06-14 | 1223.08 |
| 2004-06-15 | 1235.92 |
| 2004-06-16 | 1232.84 |
| 2004-06-17 | 1237.99 |
| 2004-06-18 | 1247.49 |
| 2004-06-21 | 1245.51 |
| 2004-06-22 | 1239.56 |
| 2004-06-23 | 1244.79 |
| 2004-06-24 | 1257.97 |
| 2004-06-25 | 1255.24 |
| 2004-06-28 | 1264.82 |
| 2004-06-29 | 1253.90 |
| 2004-06-30 | 1254.26 |
| 2004-07-01 | 1246.52 |
| 2004-07-02 | 1260.96 |
| 2004-07-05 | . |
| 2004-07-06 | 1254.52 |
| 2004-07-07 | 1263.05 |
| 2004-07-08 | 1271.62 |
| 2004-07-09 | 1274.61 |
| 2004-07-12 | 1267.24 |
| 2004-07-13 | 1260.78 |
| 2004-07-14 | 1261.66 |
| 2004-07-15 | 1250.38 |
| 2004-07-16 | 1259.96 |
| 2004-07-19 | 1253.36 |
| 2004-07-20 | 1250.90 |
| 2004-07-21 | 1238.48 |
| 2004-07-22 | 1229.15 |
| 2004-07-23 | 1213.17 |
| 2004-07-26 | 1207.36 |
| 2004-07-27 | 1204.82 |
| 2004-07-28 | 1200.99 |
| 2004-07-29 | 1217.92 |
| 2004-07-30 | 1221.88 |
| 2004-08-02 | 1218.77 |
| 2004-08-03 | 1225.54 |
| 2004-08-04 | 1213.78 |
| 2004-08-05 | 1205.95 |
| 2004-08-06 | 1208.23 |
| 2004-08-09 | 1198.32 |
| 2004-08-10 | 1210.35 |
| 2004-08-11 | 1189.16 |
| 2004-08-12 | 1189.71 |
| 2004-08-13 | 1199.67 |
| 2004-08-16 | 1208.85 |
| 2004-08-17 | 1207.68 |
| 2004-08-18 | 1206.39 |
| 2004-08-19 | 1214.05 |
| 2004-08-20 | 1207.38 |
| 2004-08-23 | 1207.17 |
| 2004-08-24 | 1198.93 |
| 2004-08-25 | 1200.82 |
| 2004-08-26 | 1204.07 |
| 2004-08-27 | 1205.17 |
| 2004-08-30 | 1203.09 |
| 2004-08-31 | 1210.32 |
| 2004-09-01 | 1222.91 |
| 2004-09-02 | 1231.01 |
| 2004-09-03 | 1229.58 |
| 2004-09-06 | . |
| 2004-09-07 | 1231.22 |
| 2004-09-08 | 1234.63 |
| 2004-09-09 | 1235.33 |
| 2004-09-10 | 1252.57 |
| 2004-09-13 | 1257.22 |
| 2004-09-14 | 1258.08 |
| 2004-09-15 | 1243.91 |
| 2004-09-16 | 1246.25 |
| 2004-09-17 | 1255.94 |
| 2004-09-20 | 1253.00 |
| 2004-09-21 | 1272.60 |
| 2004-09-22 | 1266.47 |
| 2004-09-23 | 1270.64 |
| 2004-09-24 | 1270.75 |
| 2004-09-27 | 1268.74 |
| 2004-09-28 | 1277.75 |
| 2004-09-29 | 1281.72 |
| 2004-09-30 | 1283.65 |
| 2004-10-01 | 1302.95 |
| 2004-10-04 | 1294.78 |
| 2004-10-05 | 1303.55 |
| 2004-10-06 | 1301.88 |
| 2004-10-07 | 1303.90 |
| 2004-10-08 | 1314.79 |
| 2004-10-11 | 1310.46 |
| 2004-10-12 | 1294.33 |
| 2004-10-13 | 1292.35 |
| 2004-10-14 | 1301.94 |
| 2004-10-15 | 1310.22 |
| 2004-10-18 | 1316.96 |
| 2004-10-19 | 1325.06 |
| 2004-10-20 | 1327.72 |
| 2004-10-21 | 1335.07 |
| 2004-10-22 | 1341.28 |
| 2004-10-25 | 1344.13 |
| 2004-10-26 | 1344.10 |
| 2004-10-27 | 1356.87 |
| 2004-10-28 | 1361.76 |
| 2004-10-29 | 1359.10 |
| 2004-11-01 | 1373.92 |
| 2004-11-02 | 1373.96 |
| 2004-11-03 | 1388.77 |
| 2004-11-04 | 1401.00 |
| 2004-11-05 | 1408.46 |
| 2004-11-08 | 1416.25 |
| 2004-11-09 | 1410.06 |
| 2004-11-10 | 1413.89 |
| 2004-11-11 | 1422.97 |
| 2004-11-12 | 1426.96 |
| 2004-11-15 | 1424.56 |
| 2004-11-16 | 1418.52 |
| 2004-11-17 | 1443.11 |
| 2004-11-18 | 1441.82 |
| 2004-11-19 | 1441.33 |
| 2004-11-22 | 1433.83 |
| 2004-11-23 | 1436.21 |
| 2004-11-24 | 1446.66 |
| 2004-11-25 | . |
| 2004-11-26 | 1462.17 |
| 2004-11-29 | 1462.75 |
| 2004-11-30 | 1459.68 |
| 2004-12-01 | 1474.85 |
| 2004-12-02 | 1474.61 |
| 2004-12-03 | 1483.49 |
| 2004-12-06 | 1494.61 |
| 2004-12-07 | 1504.25 |
| 2004-12-08 | 1488.32 |
| 2004-12-09 | 1476.53 |
| 2004-12-10 | 1482.04 |
| 2004-12-13 | 1494.25 |
| 2004-12-14 | 1498.86 |
| 2004-12-15 | 1513.66 |
| 2004-12-16 | 1502.95 |
| 2004-12-17 | 1493.11 |
| 2004-12-20 | 1518.15 |
| 2004-12-21 | 1516.44 |
| 2004-12-22 | 1530.23 |
| 2004-12-23 | 1546.47 |
| 2004-12-24 | . |
| 2004-12-27 | 1559.39 |
| 2004-12-28 | 1562.01 |
| 2004-12-29 | 1558.75 |
| 2004-12-30 | 1563.96 |
| 2004-12-31 | 1559.66 |
| 2005-01-03 | 1549.45 |
| 2005-01-04 | 1533.56 |
| 2005-01-05 | 1525.15 |
| 2005-01-06 | 1518.06 |
| 2005-01-07 | 1508.45 |
| 2005-01-10 | 1514.89 |
| 2005-01-11 | 1503.42 |
| 2005-01-12 | 1517.00 |
| 2005-01-13 | 1521.98 |
| 2005-01-14 | 1519.71 |
| 2005-01-17 | . |
| 2005-01-18 | 1510.79 |
| 2005-01-19 | 1518.00 |
| 2005-01-20 | 1507.58 |
| 2005-01-21 | 1515.85 |
| 2005-01-24 | 1515.48 |
| 2005-01-25 | 1514.24 |
| 2005-01-26 | 1524.97 |
| 2005-01-27 | 1519.10 |
#2005-01-28|1511.25
#2005-01-31|1530.27
#2005-02-01|1535.50
#2005-02-02|1543.56
#2005-02-03|1533.72
#2005-02-04|1549.16
#2005-02-07|1542.41
#2005-02-08|1541.85
#2005-02-09|1540.92
#2005-02-10|1553.67
#2005-02-11|1561.02
#2005-02-14|1570.74
#2005-02-15|1575.64
#2005-02-16|1567.05
#2005-02-17|1577.11
#2005-02-18|1566.80
#2005-02-21| .
#2005-02-22|1556.76
#2005-02-23|1548.70
#2005-02-24|1551.97
#2005-02-25|1565.12
#2005-02-28|1580.38
#2005-03-01|1573.29
#2005-03-02|1562.10
#2005-03-03|1562.15
#2005-03-04|1586.78
#2005-03-07|1580.35
#2005-03-08|1588.16
#2005-03-09|1587.31
#2005-03-10|1580.17
#2005-03-11|1586.18
#2005-03-14|1576.27
#2005-03-15|1584.80
#2005-03-16|1578.34
#2005-03-17|1575.02
#2005-03-18|1573.99
#2005-03-21|1563.53
#2005-03-22|1568.02
#2005-03-23|1543.88
#2005-03-24|1550.14
#2005-03-25| .
#2005-03-28|1539.26
#2005-03-29|1546.21
#2005-03-30|1547.69
#2005-03-31|1556.47
#2005-04-01|1559.95
#2005-04-04|1537.94
#2005-04-05|1547.99
#2005-04-06|1550.65
#2005-04-07|1569.13
#2005-04-08|1560.64
#2005-04-11|1577.43
#2005-04-12|1560.20
#2005-04-13|1561.79
#2005-04-14|1546.41
#2005-04-15|1524.89
#2005-04-18|1505.30
#2005-04-19|1510.70
#2005-04-20|1512.91
#2005-04-21|1523.11
#2005-04-22|1527.37
#2005-04-25|1518.42
#2005-04-26|1515.53
#2005-04-27|1496.68
#2005-04-28|1487.72
#2005-04-29|1493.25
#2005-05-02|1493.10
#2005-05-03|1502.51
#2005-05-04|1514.93
#2005-05-05|1522.24
#2005-05-06|1509.89
#2005-05-09|1505.36
#2005-05-10|1499.60
#2005-05-11|1495.21
#2005-05-12|1492.50
#2005-05-13|1484.98
#2005-05-16|1478.40
#2005-05-17|1466.28
#2005-05-18|1490.88
#2005-05-19|1491.87
#2005-05-20|1484.52
#2005-05-23|1502.95
#2005-05-24|1500.14
#2005-05-25|1501.53
#2005-05-26|1503.60
#2005-05-27|1504.42
#2005-05-30| .
#2005-05-31|1484.72
#2005-06-01|1491.63
#2005-06-02|1495.63
#2005-06-03|1486.10
#2005-06-06|1482.87
#2005-06-07|1495.75
#2005-06-08|1504.84
#2005-06-09|1488.99
#2005-06-10|1485.20
#2005-06-13|1485.49
#2005-06-14|1488.29
#2005-06-15|1493.85
#2005-06-16|1495.33
#2005-06-17|1513.18
#2005-06-20|1496.65
#2005-06-21|1503.35
#2005-06-22|1502.44
#2005-06-23|1494.28
#2005-06-24|1485.30
#2005-06-27|1479.41
#2005-06-28|1483.07
#2005-06-29|1488.53
#2005-06-30|1499.61
#2005-07-01|1489.83
#2005-07-04| .
#2005-07-05|1483.83
#2005-07-06|1494.67
#2005-07-07|1474.35
#2005-07-08|1499.40
#2005-07-11|1526.66
#2005-07-12|1536.46
#2005-07-13|1535.50
#2005-07-14|1545.33
#2005-07-15|1530.16
#2005-07-18|1533.45
#2005-07-19|1540.84
#2005-07-20|1536.58
#2005-07-21|1550.52
#2005-07-22|1553.88
#2005-07-25|1551.71
#2005-07-26|1548.56
#2005-07-27|1554.49
#2005-07-28|1565.30
#2005-07-29|1571.00
#2005-08-01|1576.52
#2005-08-02|1592.25
#2005-08-03|1605.11
#2005-08-04|1594.81
#2005-08-05|1581.86
#2005-08-08|1594.83
#2005-08-09|1601.29
#2005-08-10|1616.76
#2005-08-11|1619.83
#2005-08-12|1612.31
#2005-08-15|1603.69
#2005-08-16|1591.11
#2005-08-17|1583.84
#2005-08-18|1555.57
#2005-08-19|1573.16
#2005-08-22|1585.95
#2005-08-23|1570.27
#2005-08-24|1585.90
#2005-08-25|1580.06
#2005-08-26|1571.63
#2005-08-29|1570.85
#2005-08-30|1559.30
#2005-08-31|1590.90
#2005-09-01|1621.74
#2005-09-02|1630.43
#2005-09-05| .
#2005-09-06|1636.81
#2005-09-07|1635.24
#2005-09-08|1634.09
#2005-09-09|1639.09
#2005-09-12|1619.54
#2005-09-13|1610.30
#2005-09-14|1626.33
#2005-09-15|1612.63
#2005-09-16|1623.73
#2005-09-19|1614.56
#2005-09-20|1619.87
#2005-09-21|1622.21
#2005-09-22|1601.49
#2005-09-23|1596.24
#2005-09-26|1611.93
#2005-09-27|1603.71
#2005-09-28|1617.67
#2005-09-29|1611.99
#2005-09-30|1620.92
#2005-10-03|1605.81
#2005-10-04|1599.80
#2005-10-05|1579.54
#2005-10-06|1587.92
#2005-10-07|1573.27
#2005-10-10|1563.96
#2005-10-11|1555.56
#2005-10-12|1550.11
#2005-10-13|1520.86
#2005-10-14|1543.95
#2005-10-17|1540.12
#2005-10-18|1510.49
#2005-10-19|1487.19
#2005-10-20|1490.73
#2005-10-21|1500.39
#2005-10-24|1511.35
#2005-10-25|1522.32
#2005-10-26|1526.73
#2005-10-27|1499.07
#2005-10-28|1496.45
#2005-10-31|1509.31
#2005-11-01|1510.12
#2005-11-02|1527.76
#2005-11-03|1542.39
#2005-11-04|1518.30
#2005-11-07|1519.26
#2005-11-08|1510.24
#2005-11-09|1507.53
#2005-11-10|1507.87
#2005-11-11|1519.83
#2005-11-14|1516.90
#2005-11-15|1513.82
#2005-11-16|1509.92
#2005-11-17|1530.99
#2005-11-18|1533.34
#2005-11-21|1542.23
#2005-11-22|1541.80
#2005-11-23|1562.46
#2005-11-24| .
#2005-11-25|1554.12
#2005-11-28|1552.98
#2005-11-29|1551.64
#2005-11-30|1546.61
#2005-12-01|1558.12
#2005-12-02|1562.12
#2005-12-05|1569.41
#2005-12-06|1579.17
#2005-12-07|1573.86
#2005-12-08|1591.23
#2005-12-09|1589.78
#2005-12-12|1606.19
#2005-12-13|1606.04
#2005-12-14|1619.40
#2005-12-15|1608.74
#2005-12-16|1624.79
#2005-12-19|1624.55
#2005-12-20|1616.42
#2005-12-21|1618.73
#2005-12-22|1626.79
#2005-12-23|1624.08
#2005-12-26| .
#2005-12-27|1626.10
#2005-12-28|1635.65
#2005-12-29|1630.53
#2005-12-30|1613.05
#2006-01-02| .
#2006-01-03|1659.09
#2006-01-04|1685.86
#2006-01-05|1678.64
#2006-01-06|1698.52
#2006-01-09|1682.75
#2006-01-10|1679.10
#2006-01-11|1700.64
#2006-01-12|1697.23
#2006-01-13|1684.28
#2006-01-16| .
#2006-01-17|1685.51
#2006-01-18|1677.87
#2006-01-19|1685.96
#2006-01-20|1667.29
#2006-01-23|1698.71
#2006-01-24|1692.61
#2006-01-25|1702.04
#2006-01-26|1722.36
#2006-01-27|1717.17
#2006-01-30|1709.08
#2006-01-31|1715.08
#2006-02-01|1722.10
#2006-02-02|1698.25
#2006-02-03|1684.04
#2006-02-06|1698.72
#2006-02-07|1690.16
#2006-02-08|1689.36
#2006-02-09|1707.57
#2006-02-10|1687.07
#2006-02-13|1695.89
#2006-02-14|1686.01
#2006-02-15|1693.78
#2006-02-16|1703.13
#2006-02-17|1714.88
#2006-02-20| .
#2006-02-21|1726.60
#2006-02-22|1737.01
#2006-02-23|1737.21
#2006-02-24|1737.40
#2006-02-27|1744.30
#2006-02-28|1725.80
#2006-03-01|1735.96
#2006-03-02|1727.08
#2006-03-03|1736.53
#2006-03-06|1753.11
#2006-03-07|1727.25
#2006-03-08|1721.00
#2006-03-09|1734.94
#2006-03-10|1739.80
#2006-03-13|1759.44
#2006-03-14|1781.47
#2006-03-15|1790.75
#2006-03-16|1809.41
#2006-03-17|1806.24
#2006-03-20|1813.23
#2006-03-21|1807.37
#2006-03-22|1802.94
#2006-03-23|1777.05
#2006-03-24|1780.87
#2006-03-27|1762.60
#2006-03-28|1758.03
#2006-03-29|1758.88
#2006-03-30|1800.17
#2006-03-31|1783.92
#2006-04-03|1803.79
#2006-04-04|1814.03
#2006-04-05|1833.52
#2006-04-06|1827.65
#2006-04-07|1793.78
#2006-04-10|1814.18
#2006-04-11|1781.12
#2006-04-12|1779.98
#2006-04-13|1774.57
#2006-04-14| .
#2006-04-17|1802.76
#2006-04-18|1798.05
#2006-04-19|1831.19
#2006-04-20|1842.29
#2006-04-21|1857.24
#2006-04-24|1855.71
#2006-04-25|1863.87
#2006-04-26|1878.35
#2006-04-27|1878.15
#2006-04-28|1871.45
#2006-05-01|1874.72
#2006-05-02|1896.86
#2006-05-03|1879.81
#2006-05-04|1902.66
#2006-05-05|1923.73
#2006-05-08|1927.19
#2006-05-09|1947.36
#2006-05-10|1945.57
#2006-05-11|1944.73
#2006-05-12|1919.86
#2006-05-15|1884.98
#2006-05-16|1887.18
#2006-05-17|1827.40
#2006-05-18|1823.75
#2006-05-19|1814.11
#2006-05-22|1782.04
#2006-05-23|1820.56
#2006-05-24|1794.58
#2006-05-25|1821.10
#2006-05-26|1835.99
#2006-05-29| .
#2006-05-30|1823.09
#2006-05-31|1847.94
#2006-06-01|1852.47
#2006-06-02|1870.01
#2006-06-05|1866.94
#2006-06-06|1816.50
#2006-06-07|1825.67
#2006-06-08|1766.21
#2006-06-09|1791.42
#2006-06-12|1764.36
#2006-06-13|1735.74
#2006-06-14|1737.91
#2006-06-15|1772.92
#2006-06-16|1760.91
#2006-06-19|1758.69
#2006-06-20|1768.91
#2006-06-21|1785.05
#2006-06-22|1781.93
#2006-06-23|1781.67
#2006-06-26|1782.46
#2006-06-27|1780.88
#2006-06-28|1775.19
#2006-06-29|1800.89
#2006-06-30|1857.13
#2006-07-03|1871.44
#2006-07-04| .
#2006-07-05|1834.20
#2006-07-06|1853.85
#2006-07-07|1856.17
#2006-07-10|1852.17
#2006-07-11|1835.92
#2006-07-12|1831.86
#2006-07-13|1806.94
#2006-07-14|1783.05
#2006-07-17|1756.79
#2006-07-18|1748.19
#2006-07-19|1795.86
#2006-07-20|1803.74
#2006-07-21|1795.66
#2006-07-24|1814.42
#2006-07-25|1809.13
#2006-07-26|1814.79
#2006-07-27|1847.44
#2006-07-28|1862.12
#2006-07-31|1858.80
#2006-08-01|1842.31
#2006-08-02|1873.51
#2006-08-03|1857.39
#2006-08-04|1890.93
#2006-08-07|1867.78
#2006-08-08|1868.60
#2006-08-09|1884.60
#2006-08-10|1857.36
#2006-08-11|1855.57
#2006-08-14|1864.34
#2006-08-15|1870.49
#2006-08-16|1901.51
#2006-08-17|1910.23
#2006-08-18|1907.26
#2006-08-21|1916.44
#2006-08-22|1908.49
#2006-08-23|1892.06
#2006-08-24|1907.84
#2006-08-25|1897.82
#2006-08-28|1909.85
#2006-08-29|1905.25
#2006-08-30|1926.09
#2006-08-31|1919.84
#2006-09-01|1929.10
#2006-09-04| .
#2006-09-05|1933.31
#2006-09-06|1917.54
#2006-09-07|1897.52
#2006-09-08|1898.46
#2006-09-11|1895.14
#2006-09-12|1907.94
#2006-09-13|1907.74
#2006-09-14|1915.46
#2006-09-15|1897.51
#2006-09-18|1903.71
#2006-09-19|1895.39
#2006-09-20|1912.56
#2006-09-21|1921.39
#2006-09-22|1912.77
#2006-09-25|1901.01
#2006-09-26|1909.25
#2006-09-27|1921.64
#2006-09-28|1925.63
#2006-09-29|1925.68
#2006-10-02|1935.24
#2006-10-03|1931.05
#2006-10-04|1935.31
#2006-10-05|1948.36
#2006-10-06|1932.03
#2006-10-09|1940.88
#2006-10-10|1940.90
#2006-10-11|1952.44
#2006-10-12|1957.88
#2006-10-13|1949.59
#2006-10-16|1957.04
#2006-10-17|1939.02
#2006-10-18|1952.77
#2006-10-19|1964.35
#2006-10-20|1967.59
#2006-10-23|1962.42
#2006-10-24|1958.50
#2006-10-25|1974.49
#2006-10-26|1980.32
#2006-10-27|1991.47
#2006-10-30|1990.47
#2006-10-31|2007.91
#2006-11-01|2019.75
#2006-11-02|2012.27
#2006-11-03|2012.80
#2006-11-06|2033.58
#2006-11-07|2054.53
#2006-11-08|2052.41
#2006-11-09|2051.86
#2006-11-10|2070.64
#2006-11-13|2065.54
#2006-11-14|2061.38
#2006-11-15|2076.27
#2006-11-16|2078.01
#2006-11-17|2069.31
#2006-11-20|2075.93
#2006-11-21|2078.83
#2006-11-22|2101.60
#2006-11-23| .
#2006-11-24|2114.06
#2006-11-27|2089.41
#2006-11-28|2094.68
#2006-11-29|2122.75
#2006-11-30|2124.16
#2006-12-01|2120.65
#2006-12-04|2129.07
#2006-12-05|2139.40
#2006-12-06|2143.43
#2006-12-07|2148.02
#2006-12-08|2152.40
#2006-12-11|2147.13
#2006-12-12|2151.37
#2006-12-13|2159.21
#2006-12-14|2151.40
#2006-12-15|2154.63
#2006-12-18|2148.21
#2006-12-19|2156.80
#2006-12-20|2161.84
#2006-12-21|2154.68
#2006-12-22|2132.88
#2006-12-25| .
#2006-12-26|2129.55
#2006-12-27|2153.56
#2006-12-28|2158.80
#2006-12-29|2167.89
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2197.80
#2007-01-04|2169.29
#2007-01-05|2143.67
#2007-01-08|2143.33
#2007-01-09|2146.46
#2007-01-10|2127.57
#2007-01-11|2145.65
#2007-01-12|2161.29
#2007-01-15| .
#2007-01-16|2164.76
#2007-01-17|2151.86
#2007-01-18|2151.58
#2007-01-19|2172.25
#2007-01-22|2167.48
#2007-01-23|2183.89
#2007-01-24|2194.01
#2007-01-25|2191.96
#2007-01-26|2169.03
#2007-01-29|2174.91
#2007-01-30|2180.44
#2007-01-31|2182.45
#2007-02-01|2200.63
#2007-02-02|2201.44
#2007-02-05|2199.45
#2007-02-06|2199.01
#2007-02-07|2223.82
#2007-02-08|2208.90
#2007-02-09|2215.33
#2007-02-12|2198.30
#2007-02-13|2217.75
#2007-02-14|2250.11
#2007-02-15|2254.86
#2007-02-16|2252.40
#2007-02-19| .
#2007-02-20|2251.41
#2007-02-21|2231.37
#2007-02-22|2234.83
#2007-02-23|2245.78
#2007-02-26|2264.37
#2007-02-27|2208.05
#2007-02-28|2179.59
#2007-03-01|2145.13
#2007-03-02|2143.41
#2007-03-05|2106.68
#2007-03-06|2121.96
#2007-03-07|2130.57
#2007-03-08|2154.93
#2007-03-09|2151.18
#2007-03-12|2153.85
#2007-03-13|2137.79
#2007-03-14|2092.13
#2007-03-15|2127.62
#2007-03-16|2135.09
#2007-03-19|2162.35
#2007-03-20|2161.85
#2007-03-21|2172.43
#2007-03-22|2220.11
#2007-03-23|2224.52
#2007-03-26|2206.64
#2007-03-27|2210.59
#2007-03-28|2208.90
#2007-03-29|2231.49
#2007-03-30|2229.37
#2007-04-02|2253.73
#2007-04-03|2276.08
#2007-04-04|2277.11
#2007-04-05|2289.49
#2007-04-06| .
#2007-04-09|2277.56
#2007-04-10|2311.12
#2007-04-11|2304.47
#2007-04-12|2310.13
#2007-04-13|2327.43
#2007-04-16|2355.84
#2007-04-17|2361.89
#2007-04-18|2355.71
#2007-04-19|2343.61
#2007-04-20|2370.79
#2007-04-23|2369.86
#2007-04-24|2369.31
#2007-04-25|2400.26
#2007-04-26|2395.91
#2007-04-27|2395.16
#2007-04-30|2400.20
#2007-05-01|2391.23
#2007-05-02|2396.73
#2007-05-03|2379.93
#2007-05-04|2398.19
#2007-05-07|2404.30
#2007-05-08|2370.16
#2007-05-09|2382.20
#2007-05-10|2354.14
#2007-05-11|2362.27
#2007-05-14|2365.39
#2007-05-15|2389.92
#2007-05-16|2377.26
#2007-05-17|2371.95
#2007-05-18|2395.09
#2007-05-21|2384.58
#2007-05-22|2376.60
#2007-05-23|2396.74
#2007-05-24|2354.92
#2007-05-25|2359.73
#2007-05-28| .
#2007-05-29|2364.13
#2007-05-30|2351.67
#2007-05-31|2365.24
#2007-06-01|2356.94
#2007-06-04|2352.07
#2007-06-05|2366.17
#2007-06-06|2326.37
#2007-06-07|2299.66
#2007-06-08|2270.93
#2007-06-11|2276.81
#2007-06-12|2263.64
#2007-06-13|2272.45
#2007-06-14|2309.87
#2007-06-15|2345.08
#2007-06-18|2344.17
#2007-06-19|2352.50
#2007-06-20|2352.18
#2007-06-21|2330.36
#2007-06-22|2320.99
#2007-06-25|2321.78
#2007-06-26|2298.24
#2007-06-27|2284.63
#2007-06-28|2305.99
#2007-06-29|2325.05
#2007-07-02|2350.72
#2007-07-03|2366.65
#2007-07-04| .
#2007-07-05|2351.11
#2007-07-06|2370.61
#2007-07-09|2384.17
#2007-07-10|2374.70
#2007-07-11|2372.45
#2007-07-12|2390.84
#2007-07-13|2398.92
#2007-07-16|2402.18
#2007-07-17|2390.99
#2007-07-18|2375.25
#2007-07-19|2399.73
#2007-07-20|2368.69
#2007-07-23|2378.85
#2007-07-24|2335.74
#2007-07-25|2287.88
#2007-07-26|2243.94
#2007-07-27|2228.00
#2007-07-30|2230.72
#2007-07-31|2266.36
#2007-08-01|2219.63
#2007-08-02|2235.10
#2007-08-03|2230.47
#2007-08-06|2215.31
#2007-08-07|2246.76
#2007-08-08|2297.41
#2007-08-09|2245.83
#2007-08-10|2182.36
#2007-08-13|2202.19
#2007-08-14|2178.59
#2007-08-15|2162.20
#2007-08-16|2079.20
#2007-08-17|2132.47
#2007-08-20|2139.71
#2007-08-21|2144.96
#2007-08-22|2185.42
#2007-08-23|2203.06
#2007-08-24|2226.27
#2007-08-27|2227.03
#2007-08-28|2186.57
#2007-08-29|2206.11
#2007-08-30|2223.04
#2007-08-31|2242.08
#2007-09-03| .
#2007-09-04|2246.17
#2007-09-05|2205.39
#2007-09-06|2216.85
#2007-09-07|2180.14
#2007-09-10|2177.95
#2007-09-11|2208.83
#2007-09-12|2223.68
#2007-09-13|2240.52
#2007-09-14|2221.60
#2007-09-17|2196.78
#2007-09-18|2232.24
#2007-09-19|2293.54
#2007-09-20|2298.22
#2007-09-21|2299.73
#2007-09-24|2305.42
#2007-09-25|2292.25
#2007-09-26|2311.76
#2007-09-27|2316.37
#2007-09-28|2322.12
#2007-10-01|2354.50
#2007-10-02|2342.50
#2007-10-03|2341.43
#2007-10-04|2348.47
#2007-10-05|2362.69
#2007-10-08|2343.47
#2007-10-09|2369.68
#2007-10-10|2373.10
#2007-10-11|2393.75
#2007-10-12|2387.75
#2007-10-15|2365.63
#2007-10-16|2346.08
#2007-10-17|2345.38
#2007-10-18|2337.91
#2007-10-19|2331.10
#2007-10-22|2283.66
#2007-10-23|2312.73
#2007-10-24|2298.59
#2007-10-25|2337.94
#2007-10-26|2363.51
#2007-10-29|2375.46
#2007-10-30|2379.30
#2007-10-31|2408.19
#2007-11-01|2357.98
#2007-11-02|2364.61
#2007-11-05|2345.35
#2007-11-06|2355.72
#2007-11-07|2360.32
#2007-11-08|2320.68
#2007-11-09|2276.30
#2007-11-12|2273.02
#2007-11-13|2296.51
#2007-11-14|2323.52
#2007-11-15|2300.60
#2007-11-16|2302.91
#2007-11-19|2255.12
#2007-11-20|2291.71
#2007-11-21|2258.08
#2007-11-22| .
#2007-11-23|2296.08
#2007-11-26|2286.86
#2007-11-27|2288.79
#2007-11-28|2317.48
#2007-11-29|2324.99
#2007-11-30|2333.76
#2007-12-03|2321.67
#2007-12-04|2315.15
#2007-12-05|2338.07
#2007-12-06|2332.37
#2007-12-07|2350.81
#2007-12-10|2371.67
#2007-12-11|2359.86
#2007-12-12|2358.34
#2007-12-13|2306.06
#2007-12-14|2281.85
#2007-12-17|2234.83
#2007-12-18|2238.43
#2007-12-19|2219.86
#2007-12-20|2205.31
#2007-12-21|2227.54
#2007-12-24|2232.50
#2007-12-25| .
#2007-12-26|2247.85
#2007-12-27|2267.54
#2007-12-28|2302.44
#2007-12-31|2289.29
#2008-01-01| .
#2008-01-02|2277.43
#2008-01-03|2276.44
#2008-01-04|2243.22
#2008-01-07|2237.18
#2008-01-08|2233.83
#2008-01-09|2205.80
#2008-01-10|2211.12
#2008-01-11|2224.06
#2008-01-14|2250.92
#2008-01-15|2195.11
#2008-01-16|2167.62
#2008-01-17|2147.08
#2008-01-18|2112.12
#2008-01-21| .
#2008-01-22|2024.95
#2008-01-23|1939.02
#2008-01-24|2033.52
#2008-01-25|2033.15
#2008-01-28|2047.56
#2008-01-29|2067.26
#2008-01-30|2054.93
#2008-01-31|2055.00
#2008-02-01|2082.97
#2008-02-04|2091.47
#2008-02-05|2001.21
#2008-02-06|2014.74
#2008-02-07|1955.71
#2008-02-08|1945.38
#2008-02-11|1927.47
#2008-02-12|2000.37
#2008-02-13|2012.12
#2008-02-14|2024.55
#2008-02-15|2000.02
#2008-02-18| .
#2008-02-19|2039.77
#2008-02-20|2008.46
#2008-02-21|2032.75
#2008-02-22|2008.73
#2008-02-25|2039.51
#2008-02-26|2076.58
#2008-02-27|2109.62
#2008-02-28|2092.08
#2008-02-29|2062.63
#2008-03-03|2038.58
#2008-03-04|2009.05
#2008-03-05|2062.11
#2008-03-06|2036.47
#2008-03-07|1996.12
#2008-03-10|1972.44
#2008-03-11|2006.15
#2008-03-12|2028.78
#2008-03-13|2007.56
#2008-03-14|1991.54
#2008-03-17|1941.05
#2008-03-18|1994.32
#2008-03-19|1937.05
#2008-03-20|1879.04
#2008-03-21| .
#2008-03-24|1876.35
#2008-03-25|1973.09
#2008-03-26|1984.66
#2008-03-27|2017.99
#2008-03-28|2016.00
#2008-03-31|2026.27
#2008-04-01|2053.48
#2008-04-02|2092.30
#2008-04-03|2092.66
#2008-04-04|2122.05
#2008-04-07|2134.71
#2008-04-08|2133.23
#2008-04-09|2140.09
#2008-04-10|2132.74
#2008-04-11|2116.63
#2008-04-14|2095.54
#2008-04-15|2086.67
#2008-04-16|2142.91
#2008-04-17|2130.04
#2008-04-18|2150.99
#2008-04-21|2169.75
#2008-04-22|2166.10
#2008-04-23|2148.23
#2008-04-24|2133.84
#2008-04-25|2154.74
#2008-04-28|2150.77
#2008-04-29|2139.81
#2008-04-30|2143.07
#2008-05-01|2126.76
#2008-05-02|2155.45
#2008-05-05|2166.51
#2008-05-06|2165.31
#2008-05-07|2160.13
#2008-05-08|2136.45
#2008-05-09|2116.30
#2008-05-12|2129.53
#2008-05-13|2131.31
#2008-05-14|2155.35
#2008-05-15|2158.42
#2008-05-16|2180.10
#2008-05-19|2187.93
#2008-05-20|2169.69
#2008-05-21|2185.55
#2008-05-22|2193.34
#2008-05-23|2175.22
#2008-05-26| .
#2008-05-27|2159.71
#2008-05-28|2148.01
#2008-05-29|2136.74
#2008-05-30|2165.07
#2008-06-02|2132.50
#2008-06-03|2129.96
#2008-06-04|2108.78
#2008-06-05|2125.99
#2008-06-06|2103.08
#2008-06-09|2097.95
#2008-06-10|2039.23
#2008-06-11|2007.76
#2008-06-12|2002.12
#2008-06-13|1993.86
#2008-06-16|2001.32
#2008-06-17|2019.44
#2008-06-18|1986.08
#2008-06-19|1973.73
#2008-06-20|1956.82
#2008-06-23|1939.34
#2008-06-24|1940.05
#2008-06-25|1965.12
#2008-06-26|1946.58
#2008-06-27|1935.56
#2008-06-30|1944.71
#2008-07-01|1908.24
#2008-07-02|1933.92
#2008-07-03|1920.71
#2008-07-04| .
#2008-07-07|1905.12
#2008-07-08|1867.92
#2008-07-09|1903.20
#2008-07-10|1887.14
#2008-07-11|1852.15
#2008-07-14|1853.61
#2008-07-15|1814.86
#2008-07-16|1806.33
#2008-07-17|1846.60
#2008-07-18|1868.65
#2008-07-21|1880.35
#2008-07-22|1876.95
#2008-07-23|1898.09
#2008-07-24|1879.99
#2008-07-25|1881.37
#2008-07-28|1871.04
#2008-07-29|1848.49
#2008-07-30|1852.69
#2008-07-31|1852.87
#2008-08-01|1833.04
#2008-08-04|1819.96
#2008-08-05|1860.63
#2008-08-06|1869.96
#2008-08-07|1872.21
#2008-08-08|1827.87
#2008-08-11|1854.02
#2008-08-12|1834.55
#2008-08-13|1793.31
#2008-08-14|1798.63
#2008-08-15|1773.50
#2008-08-18|1781.88
#2008-08-19|1744.08
#2008-08-20|1739.77
#2008-08-21|1737.56
#2008-08-22|1749.41
#2008-08-25|1733.83
#2008-08-26|1723.60
#2008-08-27|1730.10
#2008-08-28|1769.87
#2008-08-29|1781.73
#2008-09-01| .
#2008-09-02|1778.60
#2008-09-03|1760.03
#2008-09-04|1701.29
#2008-09-05|1647.87
#2008-09-08|1688.03
#2008-09-09|1668.23
#2008-09-10|1648.42
#2008-09-11|1627.19
#2008-09-12|1682.34
#2008-09-15|1624.05
#2008-09-16|1573.20
#2008-09-17|1544.87
#2008-09-18|1543.45
#2008-09-19|1672.50
#2008-09-22|1679.61
#2008-09-23|1665.82
#2008-09-24|1649.28
#2008-09-25|1685.99
#2008-09-26|1654.03
#2008-09-29|1553.68
#2008-09-30|1496.43
#2008-10-01|1497.22
#2008-10-02|1452.00
#2008-10-03|1485.03
#2008-10-06|1330.50
#2008-10-07|1330.58
#2008-10-08|1253.97
#2008-10-09|1234.56
#2008-10-10|1134.70
#2008-10-13|1274.03
#2008-10-14|1327.60
#2008-10-15|1251.26
#2008-10-16|1157.94
#2008-10-17|1212.67
#2008-10-20|1230.95
#2008-10-21|1206.60
#2008-10-22|1137.92
#2008-10-23|1135.10
#2008-10-24|1063.73
#2008-10-27| 999.54
#2008-10-28| 980.48
#2008-10-29|1102.90
#2008-10-30|1121.04
#2008-10-31|1136.65
#2008-11-03|1157.85
#2008-11-04|1253.16
#2008-11-05|1245.59
#2008-11-06|1159.96
#2008-11-07|1175.66
#2008-11-10|1186.90
#2008-11-11|1096.63
#2008-11-12|1068.87
#2008-11-13|1080.66
#2008-11-14|1111.77
#2008-11-17|1070.13
#2008-11-18|1072.94
#2008-11-19|1043.51
#2008-11-20|1008.94
#2008-11-21| 976.51
#2008-11-24|1077.64
#2008-11-25|1086.28
#2008-11-26|1084.29
#2008-11-27| .
#2008-11-28|1069.73
#2008-12-01| 999.52
#2008-12-02|1026.90
#2008-12-03|1024.64
#2008-12-04|1017.93
#2008-12-05| 961.85
#2008-12-08|1051.72
#2008-12-09|1062.66
#2008-12-10|1082.18
#2008-12-11|1097.01
#2008-12-12|1081.34
#2008-12-15|1100.40
#2008-12-16|1121.73
#2008-12-17|1172.16
#2008-12-18|1196.05
#2008-12-19|1153.60
#2008-12-22|1130.80
#2008-12-23|1128.31
#2008-12-24|1131.91
#2008-12-25| .
#2008-12-26|1137.37
#2008-12-29|1155.93
#2008-12-30|1165.28
#2008-12-31|1145.18
#2009-01-01| .
#2009-01-02|1179.64
#2009-01-05|1174.34
#2009-01-06|1177.36
#2009-01-07|1191.11
#2009-01-08|1199.70
#2009-01-09|1156.04
#2009-01-12|1130.82
#2009-01-13|1092.08
#2009-01-14|1053.31
#2009-01-15|1027.24
#2009-01-16|1058.81
#2009-01-19| .
#2009-01-20|1001.04
#2009-01-21| 980.21
#2009-01-22| 970.81
#2009-01-23| 955.01
#2009-01-26|1006.66
#2009-01-27|1007.62
#2009-01-28|1039.75
#2009-01-29|1016.66
#2009-01-30| 987.12
#2009-02-02| 963.88
#2009-02-03| 988.00
#2009-02-04|1000.02
#2009-02-05| 997.12
#2009-02-06|1021.45
#2009-02-09|1050.14
#2009-02-10|1025.58
#2009-02-11|1005.47
#2009-02-12| 974.37
#2009-02-13| 990.99
#2009-02-16| .
#2009-02-17| 919.04
#2009-02-18| 909.31
#2009-02-19| 916.09
#2009-02-20| 861.81
#2009-02-23| 859.87
#2009-02-24| 860.02
#2009-02-25| 845.77
#2009-02-26| 871.93
#2009-02-27| 851.30
#2009-03-02| 792.99
#2009-03-03| 771.03
#2009-03-04| 787.92
#2009-03-05| 743.02
#2009-03-06| 717.02
#2009-03-09| 702.35
#2009-03-10| 754.77
#2009-03-11| 758.78
#2009-03-12| 780.97
#2009-03-13| 783.66
#2009-03-16| 807.97
#2009-03-17| 800.86
#2009-03-18| 826.26
#2009-03-19| 881.84
#2009-03-20| 880.99
#2009-03-23| 925.58
#2009-03-24| 923.95
#2009-03-25| 950.27
#2009-03-26| 963.35
#2009-03-27| 937.21
#2009-03-30| 873.74
#2009-03-31| 914.04
#2009-04-01| 921.73
#2009-04-02| 979.29
#2009-04-03| 979.46
#2009-04-06| 967.04
#2009-04-07| 951.50
#2009-04-08| 967.34
#2009-04-09| 987.16
#2009-04-10| .
#2009-04-13| 995.53
#2009-04-14|1008.39
#2009-04-15|1000.85
#2009-04-16|1019.12
#2009-04-17|1025.52
#2009-04-20| 976.85
#2009-04-21| 979.25
#2009-04-22|1005.62
#2009-04-23|1011.21
#2009-04-24|1055.49
#2009-04-27|1053.65
#2009-04-28|1034.15
#2009-04-29|1072.48
#2009-04-30|1085.23
#2009-05-01|1085.40
#2009-05-04|1127.64
#2009-05-05|1122.15
#2009-05-06|1139.19
#2009-05-07|1134.34
#2009-05-08|1174.62
#2009-05-11|1168.69
#2009-05-12|1180.42
#2009-05-13|1127.61
#2009-05-14|1121.65
#2009-05-15|1136.93
#2009-05-18|1170.64
#2009-05-19|1190.73
#2009-05-20|1227.68
#2009-05-21|1191.68
#2009-05-22|1218.06
#2009-05-25| .
#2009-05-26|1234.35
#2009-05-27|1230.82
#2009-05-28|1224.68
#2009-05-29|1227.56
#2009-06-01|1262.98
#2009-06-02|1276.82
#2009-06-03|1241.61
#2009-06-04|1241.16
#2009-06-05|1228.27
#2009-06-08|1197.54
#2009-06-09|1220.58
#2009-06-10|1234.93
#2009-06-11|1257.33
#2009-06-12|1237.96
#2009-06-15|1193.44
#2009-06-16|1188.50
#2009-06-17|1152.55
#2009-06-18|1170.76
#2009-06-19|1177.29
#2009-06-22|1134.77
#2009-06-23|1139.53
#2009-06-24|1174.86
#2009-06-25|1159.89
#2009-06-26|1169.56
#2009-06-29|1183.75
#2009-06-30|1178.62
#2009-07-01|1210.32
#2009-07-02|1171.23
#2009-07-03| .
#2009-07-06|1137.86
#2009-07-07|1130.30
#2009-07-08|1100.13
#2009-07-09|1118.56
#2009-07-10|1096.49
#2009-07-13|1118.02
#2009-07-14|1131.21
#2009-07-15|1183.07
#2009-07-16|1192.10
#2009-07-17|1195.20
#2009-07-20|1219.47
#2009-07-21|1238.21
#2009-07-22|1241.27
#2009-07-23|1263.39
#2009-07-24|1253.63
#2009-07-27|1268.07
#2009-07-28|1243.64
#2009-07-29|1248.03
#2009-07-30|1279.97
#2009-07-31|1273.71
#2009-08-03|1315.91
#2009-08-04|1314.89
#2009-08-05|1312.39
#2009-08-06|1319.34
#2009-08-07|1319.70
#2009-08-10|1325.59
#2009-08-11|1304.33
#2009-08-12|1327.26
#2009-08-13|1351.38
#2009-08-14|1331.52
#2009-08-17|1281.76
#2009-08-18|1301.25
#2009-08-19|1306.18
#2009-08-20|1323.69
#2009-08-21|1359.12
#2009-08-24|1386.58
#2009-08-25|1394.69
#2009-08-26|1390.15
#2009-08-27|1384.62
#2009-08-28|1409.89
#2009-08-31|1392.52
#2009-09-01|1361.76
#2009-09-02|1343.44
#2009-09-03|1355.97
#2009-09-04|1370.69
#2009-09-07| .
#2009-09-08|1419.19
#2009-09-09|1444.02
#2009-09-10|1445.46
#2009-09-11|1460.65
#2009-09-14|1462.24
#2009-09-15|1465.49
#2009-09-16|1496.04
#2009-09-17|1507.75
#2009-09-18|1500.92
#2009-09-21|1472.04
#2009-09-22|1487.67
#2009-09-23|1494.50
#2009-09-24|1470.72
#2009-09-25|1476.42
#2009-09-28|1492.87
#2009-09-29|1487.32
#2009-09-30|1490.71
#2009-10-01|1460.61
#2009-10-02|1440.24
#2009-10-05|1452.52
#2009-10-06|1504.48
#2009-10-07|1494.72
#2009-10-08|1518.15
#2009-10-09|1523.84
#2009-10-12|1555.54
#2009-10-13|1548.03
#2009-10-14|1590.26
#2009-10-15|1588.09
#2009-10-16|1570.15
#2009-10-19|1593.94
#2009-10-20|1581.52
#2009-10-21|1581.76
#2009-10-22|1558.22
#2009-10-23|1533.01
#2009-10-26|1499.01
#2009-10-27|1473.87
#2009-10-28|1431.31
#2009-10-29|1467.44
#2009-10-30|1416.13
#2009-11-02|1438.16
#2009-11-03|1401.37
#2009-11-04|1445.48
#2009-11-05|1463.68
#2009-11-06|1460.22
#2009-11-09|1504.50
#2009-11-10|1495.07
#2009-11-11|1511.41
#2009-11-12|1498.36
#2009-11-13|1502.16
#2009-11-16|1531.56
#2009-11-17|1503.62
#2009-11-18|1513.96
#2009-11-19|1471.26
#2009-11-20|1449.97
#2009-11-23|1494.73
#2009-11-24|1475.22
#2009-11-25|1486.85
#2009-11-26| .
#2009-11-27|1445.88
#2009-11-30|1432.10
#2009-12-01|1480.34
#2009-12-02|1479.69
#2009-12-03|1482.70
#2009-12-04|1480.75
#2009-12-07|1467.10
#2009-12-08|1434.35
#2009-12-09|1424.35
#2009-12-10|1432.14
#2009-12-11|1424.74
#2009-12-14|1442.00
#2009-12-15|1430.08
#2009-12-16|1448.46
#2009-12-17|1413.85
#2009-12-18|1393.57
#2009-12-21|1413.46
#2009-12-22|1419.22
#2009-12-23|1436.51
#2009-12-24|1438.96
#2009-12-25| .
#2009-12-28|1454.42
#2009-12-29|1460.57
#2009-12-30|1443.45
#2009-12-31|1448.14
#2010-01-01| .
#2010-01-04|1476.70
#2010-01-05|1477.65
#2010-01-06|1480.08
#2010-01-07|1479.08
#2010-01-08|1484.42
#2010-01-11|1505.00
#2010-01-12|1491.87
#2010-01-13|1492.88
#2010-01-14|1498.50
#2010-01-15|1468.79
#2010-01-18| .
#2010-01-19|1473.86
#2010-01-20|1423.66
#2010-01-21|1402.77
#2010-01-22|1392.84
#2010-01-25|1384.52
#2010-01-26|1377.73
#2010-01-27|1353.11
#2010-01-28|1324.69
#2010-01-29|1335.72
#2010-02-01|1340.92
#2010-02-02|1370.26
#2010-02-03|1351.75
#2010-02-04|1294.20
#2010-02-05|1248.65
#2010-02-08|1257.77
#2010-02-09|1256.69
#2010-02-10|1276.08
#2010-02-11|1258.83
#2010-02-12|1257.10
#2010-02-15| .
#2010-02-16|1279.88
#2010-02-17|1295.39
#2010-02-18|1295.50
#2010-02-19|1289.29
#2010-02-22|1293.45
#2010-02-23|1264.33
#2010-02-24|1273.69
#2010-02-25|1236.48
#2010-02-26|1260.98
#2010-03-01|1260.72
#2010-03-02|1275.97
#2010-03-03|1305.76
#2010-03-04|1302.82
#2010-03-05|1327.08
#2010-03-08|1338.14
#2010-03-09|1329.66
#2010-03-10|1353.74
#2010-03-11|1350.05
#2010-03-12|1358.67
#2010-03-15|1337.17
#2010-03-16|1361.89
#2010-03-17|1373.91
#2010-03-18|1353.78
#2010-03-19|1342.39
#2010-03-22|1339.42
#2010-03-23|1348.41
#2010-03-24|1331.89
#2010-03-25|1344.33
#2010-03-26|1349.42
#2010-03-29|1359.50
#2010-03-30|1349.17
#2010-03-31|1351.94
#2010-04-01|1372.69
#2010-04-02| .
#2010-04-05|1369.54
#2010-04-06|1364.64
#2010-04-07|1349.89
#2010-04-08|1333.57
#2010-04-09|1358.79
#2010-04-12|1385.19
#2010-04-13|1376.17
#2010-04-14|1399.07
#2010-04-15|1397.34
#2010-04-16|1362.51
#2010-04-19|1346.32
#2010-04-20|1373.78
#2010-04-21|1355.35
#2010-04-22|1321.33
#2010-04-23|1334.18
#2010-04-26|1332.89
#2010-04-27|1290.36
#2010-04-28|1251.13
#2010-04-29|1267.02
#2010-04-30|1265.19
#2010-05-03|1257.94
#2010-05-04|1188.67
#2010-05-05|1158.00
#2010-05-06|1097.58
#2010-05-07|1057.95
#2010-05-10|1185.59
#2010-05-11|1166.96
#2010-05-12|1176.73
#2010-05-13|1158.16
#2010-05-14|1086.80
#2010-05-17|1080.10
#2010-05-18|1108.52
#2010-05-19|1069.10
#2010-05-20|1051.01
#2010-05-21|1082.88
#2010-05-24|1058.03
#2010-05-25|1011.27
#2010-05-26|1032.07
#2010-05-27|1080.07
#2010-05-28|1078.39
#2010-05-31| .
#2010-06-01|1065.41
#2010-06-02|1053.39
#2010-06-03|1069.42
#2010-06-04|1016.46
#2010-06-07|1000.99
#2010-06-08| 996.96
#2010-06-09|1025.10
#2010-06-10|1054.05
#2010-06-11|1067.87
#2010-06-14|1111.48
#2010-06-15|1133.97
#2010-06-16|1133.31
#2010-06-17|1137.00
#2010-06-18|1149.75
#2010-06-21|1156.20
#2010-06-22|1137.08
#2010-06-23|1119.71
#2010-06-24|1103.13
#2010-06-25|1100.86
#2010-06-28|1114.30
#2010-06-29|1053.48
#2010-06-30|1063.77
#2010-07-01|1060.31
#2010-07-02|1080.36
#2010-07-05| .
#2010-07-06|1099.84
#2010-07-07|1133.38
#2010-07-08|1149.39
#2010-07-09|1157.04
#2010-07-12|1154.39
#2010-07-13|1180.34
#2010-07-14|1183.09
#2010-07-15|1181.47
#2010-07-16|1167.90
#2010-07-19|1166.94
#2010-07-20|1151.05
#2010-07-21|1153.89
#2010-07-22|1193.29
#2010-07-23|1179.64
#2010-07-26|1203.15
#2010-07-27|1225.64
#2010-07-28|1225.64
#2010-07-29|1233.93
#2010-07-30|1224.46
#2010-08-02|1269.13
#2010-08-03|1270.83
#2010-08-04|1262.59
#2010-08-05|1254.19
#2010-08-06|1255.94
#2010-08-09|1265.86
#2010-08-10|1246.28
#2010-08-11|1190.51
#2010-08-12|1183.15
#2010-08-13|1172.88
#2010-08-16|1177.54
#2010-08-17|1194.59
#2010-08-18|1185.23
#2010-08-19|1163.03
#2010-08-20|1132.67
#2010-08-23|1138.30
#2010-08-24|1122.45
#2010-08-25|1105.50
#2010-08-26|1130.94
#2010-08-27|1135.22
#2010-08-30|1126.97
#2010-08-31|1130.82
#2010-09-01|1175.73
#2010-09-02|1178.45
#2010-09-03|1194.19
#2010-09-06| .
#2010-09-07|1168.35
#2010-09-08|1180.18
#2010-09-09|1194.04
#2010-09-10|1191.06
#2010-09-13|1213.14
#2010-09-14|1223.50
#2010-09-15|1220.90
#2010-09-16|1217.86
#2010-09-17|1204.89
#2010-09-20|1225.65
#2010-09-21|1230.23
#2010-09-22|1235.69
#2010-09-23|1222.88
#2010-09-24|1255.41
#2010-09-27|1254.62
#2010-09-28|1259.55
#2010-09-29|1255.22
#2010-09-30|1267.24
#2010-10-01|1270.72
#2010-10-04|1247.19
#2010-10-05|1286.85
#2010-10-06|1294.95
#2010-10-07|1306.55
#2010-10-08|1309.49
#2010-10-11|1311.42
#2010-10-12|1300.37
#2010-10-13|1335.88
#2010-10-14|1345.14
#2010-10-15|1335.89
#2010-10-18|1343.58
#2010-10-19|1324.28
#2010-10-20|1352.48
#2010-10-21|1367.81
#2010-10-22|1354.98
#2010-10-25|1354.97
#2010-10-26|1339.33
#2010-10-27|1323.67
#2010-10-28|1351.28
#2010-10-29|1348.38
#2010-11-01|1333.37
#2010-11-02|1357.54
#2010-11-03|1344.61
#2010-11-04|1381.37
#2010-11-05|1347.14
#2010-11-08|1334.57
#2010-11-09|1356.38
#2010-11-10|1307.56
#2010-11-11|1293.13
#2010-11-12|1293.33
#2010-11-15|1293.56
#2010-11-16|1263.00
#2010-11-17|1267.49
#2010-11-18|1287.61
#2010-11-19|1287.57
#2010-11-22|1264.66
#2010-11-23|1222.57
#2010-11-24|1219.01
#2010-11-25| .
#2010-11-26|1198.08
#2010-11-29|1156.85
#2010-11-30|1139.17
#2010-12-01|1170.78
#2010-12-02|1209.66
#2010-12-03|1233.01
#2010-12-06|1213.52
#2010-12-07|1229.26
#2010-12-08|1233.33
#2010-12-09|1237.09
#2010-12-10|1239.12
#2010-12-13|1263.54
#2010-12-14|1267.46
#2010-12-15|1245.88
#2010-12-16|1231.01
#2010-12-17|1211.50
#2010-12-20|1223.66
#2010-12-21|1246.97
#2010-12-22|1244.35
#2010-12-23|1243.50
#2010-12-24| .
#2010-12-27|1236.32
#2010-12-28|1232.08
#2010-12-29|1234.22
#2010-12-30|1231.83
#2010-12-31|1244.21
#2011-01-03|1250.64
#2011-01-04|1253.86
#2011-01-05|1239.22
#2011-01-06|1232.85
#2011-01-07|1221.04
#2011-01-10|1188.75
#2011-01-11|1202.99
#2011-01-12|1258.22
#2011-01-13|1295.53
#2011-01-14|1306.62
#2011-01-17| .
#2011-01-18|1314.98
#2011-01-19|1330.15
#2011-01-20|1325.40
#2011-01-21|1361.25
#2011-01-24|1376.00
#2011-01-25|1362.06
#2011-01-26|1364.17
#2011-01-27|1387.56
#2011-01-28|1361.01
#2011-01-31|1369.91
#2011-02-01|1407.12
#2011-02-02|1415.43
#2011-02-03|1383.98
#2011-02-04|1386.84
#2011-02-07|1397.42
#2011-02-08|1408.17
#2011-02-09|1408.56
#2011-02-10|1391.24
#2011-02-11|1391.27
#2011-02-14|1379.62
#2011-02-15|1396.22
#2011-02-16|1415.69
#2011-02-17|1422.52
#2011-02-18|1421.39
#2011-02-21| .
#2011-02-22|1364.45
#2011-02-23|1366.31
#2011-02-24|1369.46
#2011-02-25|1390.64
#2011-02-28|1406.73
#2011-03-01|1395.67
#2011-03-02|1400.91
#2011-03-03|1401.30
#2011-03-04|1404.73
#2011-03-07|1405.88
#2011-03-08|1407.69
#2011-03-09|1414.77
#2011-03-10|1381.47
#2011-03-11|1373.05
#2011-03-14|1380.71
#2011-03-15|1352.48
#2011-03-16|1316.27
#2011-03-17|1343.20
#2011-03-18|1356.45
#2011-03-21|1383.92
#2011-03-22|1388.89
#2011-03-23|1388.01
#2011-03-24|1415.50
#2011-03-25|1408.93
#2011-03-28|1406.81
#2011-03-29|1390.65
#2011-03-30|1407.53
#2011-03-31|1400.41
#2011-04-01|1409.87
#2011-04-04|1422.85
#2011-04-05|1423.17
#2011-04-06|1453.14
#2011-04-07|1442.71
#2011-04-08|1467.53
#2011-04-11|1468.30
#2011-04-12|1450.25
#2011-04-13|1456.05
#2011-04-14|1436.41
#2011-04-15|1430.02
#2011-04-18|1371.52
#2011-04-19|1386.70
#2011-04-20|1421.90
#2011-04-21|1446.87
#2011-04-22| .
#2011-04-25|1445.82
#2011-04-26|1459.92
#2011-04-27|1479.65
#2011-04-28|1508.01
#2011-04-29|1512.55
#2011-05-02|1517.26
#2011-05-03|1506.11
#2011-05-04|1484.62
#2011-05-05|1446.36
#2011-05-06|1449.52
#2011-05-09|1407.33
#2011-05-10|1435.93
#2011-05-11|1432.80
#2011-05-12|1409.11
#2011-05-13|1407.13
#2011-05-16|1405.38
#2011-05-17|1381.96
#2011-05-18|1393.16
#2011-05-19|1401.50
#2011-05-20|1373.51
#2011-05-23|1335.71
#2011-05-24|1346.48
#2011-05-25|1357.51
#2011-05-26|1351.30
#2011-05-27|1376.53
#2011-05-30| .
#2011-05-31|1406.33
#2011-06-01|1396.04
#2011-06-02|1385.79
#2011-06-03|1402.46
#2011-06-06|1387.91
#2011-06-07|1397.40
#2011-06-08|1369.76
#2011-06-09|1368.48
#2011-06-10|1336.66
#2011-06-13|1335.95
#2011-06-14|1362.43
#2011-06-15|1316.47
#2011-06-16|1297.74
#2011-06-17|1327.61
#2011-06-20|1306.64
#2011-06-21|1337.69
#2011-06-22|1336.44
#2011-06-23|1274.11
#2011-06-24|1257.70
#2011-06-27|1275.52
#2011-06-28|1291.26
#2011-06-29|1323.49
#2011-06-30|1354.73
#2011-07-01|1374.14
#2011-07-04| .
#2011-07-05|1356.78
#2011-07-06|1310.80
#2011-07-07|1314.53
#2011-07-08|1262.46
#2011-07-11|1190.49
#2011-07-12|1203.07
#2011-07-13|1238.70
#2011-07-14|1225.62
#2011-07-15|1210.76
#2011-07-18|1167.72
#2011-07-19|1201.34
#2011-07-20|1236.88
#2011-07-21|1296.23
#2011-07-22|1294.60
#2011-07-25|1260.26
#2011-07-26|1275.26
#2011-07-27|1231.81
#2011-07-28|1227.95
#2011-07-29|1226.11
#2011-08-01|1167.26
#2011-08-02|1140.48
#2011-08-03|1129.32
#2011-08-04|1067.49
#2011-08-05|1061.05
#2011-08-08|1036.70
#2011-08-09|1043.83
#2011-08-10| 977.42
#2011-08-11|1022.40
#2011-08-12|1059.40
#2011-08-15|1076.54
#2011-08-16|1065.20
#2011-08-17|1081.01
#2011-08-18|1009.86
#2011-08-19| 995.23
#2011-08-22|1010.73
#2011-08-23|1001.98
#2011-08-24|1019.17
#2011-08-25|1013.26
#2011-08-26|1004.31
#2011-08-29|1040.21
#2011-08-30|1031.11
#2011-08-31|1058.67
#2011-09-01|1055.03
#2011-09-02|1012.85
#2011-09-05| .
#2011-09-06| 935.93
#2011-09-07| 974.75
#2011-09-08| 978.63
#2011-09-09| 914.82
#2011-09-12| 873.98
#2011-09-13| 895.02
#2011-09-14| 917.58
#2011-09-15| 959.30
#2011-09-16| 953.03
#2011-09-19| 916.91
#2011-09-20| 938.32
#2011-09-21| 922.54
#2011-09-22| 865.30
#2011-09-23| 878.82
#2011-09-26| 901.89
#2011-09-27| 956.86
#2011-09-28| 951.35
#2011-09-29| 972.81
#2011-09-30| 943.56
#2011-10-03| 920.70
#2011-10-04| 897.04
#2011-10-05| 933.44
#2011-10-06| 971.81
#2011-10-07| 989.32
#2011-10-10|1034.69
#2011-10-11|1028.68
#2011-10-12|1069.68
#2011-10-13|1028.00
#2011-10-14|1066.60
#2011-10-17|1036.47
#2011-10-18|1033.85
#2011-10-19|1060.16
#2011-10-20|1018.31
#2011-10-21|1058.95
#2011-10-24|1065.83
#2011-10-25|1057.12
#2011-10-26|1051.20
#2011-10-27|1129.85
#2011-10-28|1112.71
#2011-10-31|1056.04
#2011-11-01| 970.21
#2011-11-02| 999.25
#2011-11-03|1026.14
#2011-11-04|1002.80
#2011-11-07|1013.35
#2011-11-08|1023.26
#2011-11-09| 969.61
#2011-11-10| 977.65
#2011-11-11|1022.94
#2011-11-14| 996.97
#2011-11-15| 978.14
#2011-11-16| 986.15
#2011-11-17| 970.92
#2011-11-18| 972.74
#2011-11-21| 927.47
#2011-11-22| 915.94
#2011-11-23| 883.53
#2011-11-24| .
#2011-11-25| 877.68
#2011-11-28| 922.31
#2011-11-29| 923.43
#2011-11-30| 974.31
#2011-12-01| 972.57
#2011-12-02| 983.87
#2011-12-05|1014.45
#2011-12-06|1002.93
#2011-12-07| 991.66
#2011-12-08| 946.82
#2011-12-09| 979.09
#2011-12-12| 933.55
#2011-12-13| 922.14
#2011-12-14| 887.19
#2011-12-15| 900.36
#2011-12-16| 900.08
#2011-12-19| 896.62
#2011-12-20| 928.40
#2011-12-21| 915.03
#2011-12-22| 928.93
#2011-12-23| 930.38
#2011-12-26| .
#2011-12-27| 923.88
#2011-12-28| 908.73
#2011-12-29| 912.48
#2011-12-30| 927.61
#2012-01-02| .
#2012-01-03| 965.91
#2012-01-04| 938.32
#2012-01-05| 898.63
#2012-01-06| 887.01
#2012-01-09| 873.39
#2012-01-10| 900.24
#2012-01-11| 895.53
#2012-01-12| 920.18
#2012-01-13| 901.02
#2012-01-16| .
#2012-01-17| 924.35
#2012-01-18| 927.36
#2012-01-19| 955.61
#2012-01-20| 957.76
#2012-01-23| 984.18
#2012-01-24| 979.19
#2012-01-25| 971.84
#2012-01-26|1001.68
#2012-01-27| 989.75
#2012-01-30| 977.34
#2012-01-31| 981.22
#2012-02-01|1014.93
#2012-02-02|1015.60
#2012-02-03|1020.51
#2012-02-06|1014.80
#2012-02-07|1031.13
#2012-02-08|1042.14
#2012-02-09|1046.57
#2012-02-10|1022.00
#2012-02-13|1026.79
#2012-02-14|1023.79
#2012-02-15|1021.77
#2012-02-16|1011.75
#2012-02-17|1031.51
#2012-02-20| .
#2012-02-21|1051.09
#2012-02-22|1041.45
#2012-02-23|1033.26
#2012-02-24|1055.55
#2012-02-27|1039.99
#2012-02-28|1043.23
#2012-02-29|1038.89
#2012-03-01|1062.18
#2012-03-02|1055.41
#2012-03-05|1050.83
#2012-03-06|1008.75
#2012-03-07|1018.22
#2012-03-08|1046.70
#2012-03-09|1026.00
#2012-03-12|1027.17
#2012-03-13|1044.43
#2012-03-14|1041.16
#2012-03-15|1053.10
#2012-03-16|1065.60
#2012-03-19|1074.49
#2012-03-20|1062.05
#2012-03-21|1048.60
#2012-03-22|1031.23
#2012-03-23|1038.72
#2012-03-26|1052.95
#2012-03-27|1043.99
#2012-03-28|1037.59
#2012-03-29|1005.80
#2012-03-30|1013.68
#2012-04-02|1010.55
#2012-04-03| 994.48
#2012-04-04| 953.49
#2012-04-05| 948.13
#2012-04-06| .
#2012-04-09| 948.68
#2012-04-10| 904.24
#2012-04-11| 919.63
#2012-04-12| 934.20
#2012-04-13| 898.43
#2012-04-16| 899.80
#2012-04-17| 937.74
#2012-04-18| 915.77
#2012-04-19| 898.88
#2012-04-20| 910.02
#2012-04-23| 872.28
#2012-04-24| 898.15
#2012-04-25| 921.45
#2012-04-26| 918.92
#2012-04-27| 937.97
#2012-04-30| 926.60
#2012-05-01| 925.86
#2012-05-02| 898.34
#2012-05-03| 893.00
#2012-05-04| 877.18
#2012-05-07| 893.48
#2012-05-08| 871.08
#2012-05-09| 857.33
#2012-05-10| 872.58
#2012-05-11| 875.23
#2012-05-14| 844.56
#2012-05-15| 819.90
#2012-05-16| 815.05
#2012-05-17| 801.62
#2012-05-18| 799.47
#2012-05-21| 809.84
#2012-05-22| 837.00
#2012-05-23| 796.10
#2012-05-24| 804.86
#2012-05-25| 802.90
#2012-05-28| .
#2012-05-29| 800.94
#2012-05-30| 778.36
#2012-05-31| 777.95
#2012-06-01| 768.99
#2012-06-04| 786.03
#2012-06-05| 788.29
#2012-06-06| 817.49
#2012-06-07| 829.43
#2012-06-08| 817.57
#2012-06-11| 799.16
#2012-06-12| 789.81
#2012-06-13| 791.97
#2012-06-14| 803.47
#2012-06-15| 823.58
#2012-06-18| 805.69
#2012-06-19| 837.42
#2012-06-20| 855.66
#2012-06-21| 849.72
#2012-06-22| 839.39
#2012-06-25| 803.98
#2012-06-26| 794.63
#2012-06-27| 812.93
#2012-06-28| 815.09
#2012-06-29| 883.15
#2012-07-02| 878.90
#2012-07-03| 893.27
#2012-07-04| .
#2012-07-05| 855.23
#2012-07-06| 828.64
#2012-07-09| 832.31
#2012-07-10| 832.59
#2012-07-11| 831.76
#2012-07-12| 811.38
#2012-07-13| 822.74
#2012-07-16| 820.09
#2012-07-17| 811.18
#2012-07-18| 818.32
#2012-07-19| 821.34
#2012-07-20| 781.94
#2012-07-23| 755.86
#2012-07-24| 735.19
#2012-07-25| 745.07
#2012-07-26| 796.50
#2012-07-27| 823.92
#2012-07-30| 835.89
#2012-07-31| 835.80
#2012-08-01| 835.50
#2012-08-02| 791.42
#2012-08-03| 852.05
#2012-08-06| 869.28
#2012-08-07| 886.99
#2012-08-08| 883.60
#2012-08-09| 879.25
#2012-08-10| 874.23
#2012-08-13| 875.43
#2012-08-14| 880.05
#2012-08-15| 877.24
#2012-08-16| 897.39
#2012-08-17| 903.81
#2012-08-20| 898.60
#2012-08-21| 928.35
#2012-08-22| 917.41
#2012-08-23| 914.34
#2012-08-24| 905.45
#2012-08-27| 913.17
#2012-08-28| 915.02
#2012-08-29| 910.03
#2012-08-30| 899.19
#2012-08-31| 925.13
#2012-09-03| .
#2012-09-04| 927.10
#2012-09-05| 924.02
#2012-09-06| 964.13
#2012-09-07| 997.20
#2012-09-10| 995.29
#2012-09-11|1007.03
#2012-09-12|1021.26
#2012-09-13|1013.38
#2012-09-14|1057.35
#2012-09-17|1047.64
#2012-09-18|1019.15
#2012-09-19|1021.33
#2012-09-20| 997.32
#2012-09-21|1011.18
#2012-09-24|1000.79
#2012-09-25|1007.96
#2012-09-26| 966.68
#2012-09-27| 970.58
#2012-09-28| 950.27
#2012-10-01| 977.48
#2012-10-02| 977.35
#2012-10-03| 976.96
#2012-10-04| 983.81
#2012-10-05|1010.14
#2012-10-08| 984.16
#2012-10-09| 976.03
#2012-10-10| 973.21
#2012-10-11| 985.69
#2012-10-12| 979.54
#2012-10-15| 981.70
#2012-10-16|1011.27
#2012-10-17|1033.63
#2012-10-18|1027.35
#2012-10-19|1003.17
#2012-10-22|1007.16
#2012-10-23| 981.40
#2012-10-24| 989.49
#2012-10-25| 978.96
#2012-10-26| 979.45
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 980.11
#2012-11-01| 993.64
#2012-11-02| 984.12
#2012-11-05| 966.37
#2012-11-06| 976.09
#2012-11-07| 950.67
#2012-11-08| 943.56
#2012-11-09| 941.31
#2012-11-12| 938.51
#2012-11-13| 950.39
#2012-11-14| 945.05
#2012-11-15| 943.36
#2012-11-16| 918.66
#2012-11-19| 953.80
#2012-11-20| 950.76
#2012-11-21| 958.23
#2012-11-22| .
#2012-11-23| 983.48
#2012-11-26| 976.59
#2012-11-27| 971.99
#2012-11-28| 969.76
#2012-11-29|1001.36
#2012-11-30|1000.00
#2012-12-03|1007.69
#2012-12-04|1017.79
#2012-12-05|1009.43
#2012-12-06| 995.76
#2012-12-07| 984.34
#2012-12-10| 964.28
#2012-12-11| 982.67
#2012-12-12| 996.57
#2012-12-13|1005.43
#2012-12-14|1010.19
#2012-12-17|1019.32
#2012-12-18|1031.08
#2012-12-19|1047.12
#2012-12-20|1048.10
#2012-12-21|1039.59
#2012-12-24|1041.21
#2012-12-25|1041.21
#2012-12-26|1043.34
#2012-12-27|1047.29
#2012-12-28|1039.83
#2012-12-31|1036.92
#2013-01-01|1036.92
#2013-01-02|1079.37
#2013-01-03|1070.15
#2013-01-04|1069.93
#2013-01-07|1072.60
#2013-01-08|1074.36
#2013-01-09|1097.08
#2013-01-10|1119.91
#2013-01-11|1132.46
#2013-01-14|1128.85
#2013-01-15|1131.91
#2013-01-16|1121.02
#2013-01-17|1143.42
#2013-01-18|1138.60
#2013-01-21|1146.07
#2013-01-22|1148.41
#2013-01-23|1140.40
#2013-01-24|1158.76
#2013-01-25|1164.42
#2013-01-28|1173.10
#2013-01-29|1172.79
#2013-01-30|1140.25
#2013-01-31|1149.55
#2013-02-01|1155.20
#2013-02-04|1094.86
#2013-02-05|1103.15
#2013-02-06|1098.97
#2013-02-07|1072.15
#2013-02-08|1085.31
#2013-02-11|1078.65
#2013-02-12|1093.68
#2013-02-13|1096.66
#2013-02-14|1077.60
#2013-02-15|1076.80
#2013-02-18|1071.63
#2013-02-19|1087.93
#2013-02-20|1079.95
#2013-02-21|1035.59
#2013-02-22|1044.64
#2013-02-25|1055.55
#2013-02-26| 995.00
#2013-02-27|1014.79
#2013-02-28|1017.86
#2013-03-01| 996.42
#2013-03-04| 990.85
#2013-03-05|1018.85
#2013-03-06|1012.76
#2013-03-07|1023.67
#2013-03-08|1031.51
#2013-03-11| .
#2013-03-12|1024.77
#2013-03-13|1002.79
#2013-03-14|1026.28
#2013-03-15|1032.14
#2013-03-18|1014.47
#2013-03-19| 994.21
#2013-03-20|1019.48
#2013-03-21|1015.63
#2013-03-22|1026.11
#2013-03-25| 995.59
#2013-03-26| 980.91
#2013-03-27| 967.77
#2013-03-28| 968.78
#2013-03-29| .
#2013-04-01| 969.23
#2013-04-02| 983.45
#2013-04-03| 963.06
#2013-04-04| 961.43
#2013-04-05| 978.76
#2013-04-08| 977.99
#2013-04-09| 994.06
#2013-04-10|1025.47
#2013-04-11|1034.59
#2013-04-12|1018.70
#2013-04-15|1007.06
#2013-04-16|1004.75
#2013-04-17| 988.26
#2013-04-18| 995.73
#2013-04-19|1011.82
#2013-04-22|1028.47
#2013-04-23|1051.81
#2013-04-24|1055.50
#2013-04-25|1060.83
#2013-04-26|1057.74
#2013-04-29|1085.92
#2013-04-30|1084.14
#2013-05-01|1084.88
#2013-05-02|1074.61
#2013-05-03|1089.66
#2013-05-06|1081.74
#2013-05-07|1099.57
#2013-05-08|1114.50
#2013-05-09|1099.38
#2013-05-10|1100.40
#2013-05-13|1095.30
#2013-05-14|1103.94
#2013-05-15|1104.52
#2013-05-16|1112.17
#2013-05-17|1108.24
#2013-05-20|1118.51
#2013-05-21|1114.41
#2013-05-22|1121.97
#2013-05-23|1091.43
#2013-05-24|1086.04
#2013-05-27|1102.80
#2013-05-28|1117.43
#2013-05-29|1109.87
#2013-05-30|1122.22
#2013-05-31|1104.59
#2013-06-03|1101.32
#2013-06-04|1109.70
#2013-06-05|1100.43
#2013-06-06|1082.66
#2013-06-07|1095.83
#2013-06-10|1085.71
#2013-06-11|1074.75
#2013-06-12|1063.72
#2013-06-13|1065.33
#2013-06-14|1072.06
#2013-06-17|1074.70
#2013-06-18|1077.22
#2013-06-19|1068.67
#2013-06-20|1019.13
#2013-06-21| 998.32
#2013-06-24| 990.97
#2013-06-25| 986.62
#2013-06-26|1000.76
#2013-06-27|1006.01
#2013-06-28| 994.56
#2013-07-01|1011.03
#2013-07-02|1004.59
#2013-07-03| 993.58
#2013-07-04|1021.16
#2013-07-05| 998.79
#2013-07-08|1016.43
#2013-07-09|1010.37
#2013-07-10|1009.83
#2013-07-11|1024.80
#2013-07-12|1011.58
#2013-07-15|1022.34
#2013-07-16|1024.29
#2013-07-17|1030.64
#2013-07-18|1051.95
#2013-07-19|1060.47
#2013-07-22|1071.84
#2013-07-23|1074.63
#2013-07-24|1089.11
#2013-07-25|1088.61
#2013-07-26|1089.97
#2013-07-29|1079.42
#2013-07-30|1095.59
#2013-07-31|1093.65
#2013-08-01|1112.48
#2013-08-02|1115.26
#2013-08-05|1110.80
#2013-08-06|1111.52
#2013-08-07|1121.66
#2013-08-08|1146.02
#2013-08-09|1145.33
#2013-08-12|1145.48
#2013-08-13|1147.47
#2013-08-14|1155.73
#2013-08-15|1154.40
#2013-08-16|1173.74
#2013-08-19|1148.92
#2013-08-20|1138.36
#2013-08-21|1126.34
#2013-08-22|1150.27
#2013-08-23|1158.65
#2013-08-26|1133.33
#2013-08-27|1110.35
#2013-08-28|1116.82
#2013-08-29|1117.46
#2013-08-30|1101.07
#2013-09-02|1121.18
#2013-09-03|1115.19
#2013-09-04|1105.25
#2013-09-05|1107.36
#2013-09-06|1122.17
#2013-09-09|1141.82
#2013-09-10|1148.74
#2013-09-11|1165.94
#2013-09-12|1164.86
#2013-09-13|1162.46
#2013-09-16|1181.88
#2013-09-17|1183.04
#2013-09-18|1186.19
#2013-09-19|1218.86
#2013-09-20|1211.32
#2013-09-23|1210.64
#2013-09-24|1220.01
#2013-09-25|1221.55
#2013-09-26|1206.11
#2013-09-27|1197.64
#2013-09-30|1184.63
#2013-10-01|1213.64
#2013-10-02|1227.02
#2013-10-03|1226.15
#2013-10-04|1242.06
#2013-10-07|1247.05
#2013-10-08|1246.11
#2013-10-09|1250.43
#2013-10-10|1270.05
#2013-10-11|1277.50
#2013-10-14|1282.31
#2013-10-15|1282.00
#2013-10-16|1298.03
#2013-10-17|1311.26
#2013-10-18|1320.01
#2013-10-21|1318.83
#2013-10-22|1335.15
#2013-10-23|1306.17
#2013-10-24|1323.79
#2013-10-25|1305.02
#2013-10-28|1301.73
#2013-10-29|1326.84
#2013-10-30|1322.94
#2013-10-31|1317.79
#2013-11-01|1299.88
#2013-11-04|1310.85
#2013-11-05|1294.54
#2013-11-06|1310.86
#2013-11-07|1271.95
#2013-11-08|1273.71
#2013-11-11|1289.06
#2013-11-12|1285.64
#2013-11-13|1265.12
#2013-11-14|1272.23
#2013-11-15|1269.97
#2013-11-18|1301.81
#2013-11-19|1280.37
#2013-11-20|1272.14
#2013-11-21|1278.80
#2013-11-22|1283.98
#2013-11-25|1280.31
#2013-11-26|1284.82
#2013-11-27|1295.95
#2013-11-28|1308.92
#2013-11-29|1306.82
#2013-12-02|1284.02
#2013-12-03|1261.93
#2013-12-04|1255.88
#2013-12-05|1243.48
#2013-12-06|1254.04
#2013-12-09|1268.46
#2013-12-10|1270.80
#2013-12-11|1254.12
#2013-12-12|1239.16
#2013-12-13|1239.20
#2013-12-16|1267.02
#2013-12-17|1245.98
#2013-12-18|1261.79
#2013-12-19|1275.48
#2013-12-20|1283.02
#2013-12-23|1296.10
#2013-12-24|1292.36
#2013-12-25|1292.36
#2013-12-26|1294.77
#2013-12-27|1320.72
#2013-12-30|1325.00
#2013-12-31|1321.64
#2014-01-01|1321.64
#2014-01-02|1307.87
#2014-01-03|1317.08
#2014-01-06|1328.71
#2014-01-07|1341.02
#2014-01-08|1337.23
#2014-01-09|1339.54
#2014-01-10|1353.43
#2014-01-13|1359.69
#2014-01-14|1364.38
#2014-01-15|1375.82
#2014-01-16|1366.15
#2014-01-17|1368.51
#2014-01-20|1370.02
#2014-01-21|1368.66
#2014-01-22|1367.97
#2014-01-23|1369.45
#2014-01-24|1338.31
#2014-01-27|1329.93
#2014-01-28|1340.77
#2014-01-29|1331.44
#2014-01-30|1328.98
#2014-01-31|1322.22
#2014-02-03|1292.85
#2014-02-04|1298.72
#2014-02-05|1304.43
#2014-02-06|1339.82
#2014-02-07|1354.63
#2014-02-10|1357.18
#2014-02-11|1374.52
#2014-02-12|1382.53
#2014-02-13|1389.16
#2014-02-14|1411.97
#2014-02-17|1416.66
#2014-02-18|1423.37
#2014-02-19|1421.66
#2014-02-20|1418.56
#2014-02-21|1418.62
#2014-02-24|1422.97
#2014-02-25|1423.23
#2014-02-26|1412.21
#2014-02-27|1408.85
#2014-02-28|1430.73
#2014-03-03|1380.51
#2014-03-04|1425.58
#2014-03-05|1444.57
#2014-03-06|1460.92
#2014-03-07|1450.76
#2014-03-10|1460.54
#2014-03-11|1465.90
#2014-03-12|1465.07
#2014-03-13|1457.28
#2014-03-14|1441.60
#2014-03-17|1470.53
#2014-03-18|1481.97
#2014-03-19|1479.76
#2014-03-20|1469.40
#2014-03-21|1470.16
#2014-03-24|1444.13
#2014-03-25|1454.88
#2014-03-26|1474.97
#2014-03-27|1472.98
#2014-03-28|1498.90
#2014-03-31|1516.93
#2014-04-01|1533.91
#2014-04-02|1515.88
#2014-04-03|1529.56
#2014-04-04|1539.71
#2014-04-07|1533.87
#2014-04-08|1516.96
#2014-04-09|1524.44
#2014-04-10|1512.06
#2014-04-11|1496.56
#2014-04-14|1493.69
#2014-04-15|1461.66
#2014-04-16|1506.71
#2014-04-17|1516.33
#2014-04-18|1514.10
#2014-04-21|1512.88
#2014-04-22|1535.56
#2014-04-23|1522.30
#2014-04-24|1530.84
#2014-04-25|1507.54
#2014-04-28|1512.96
#2014-04-29|1539.83
#2014-04-30|1533.89
#2014-05-01|1533.89
#2014-05-02|1534.40
#2014-05-05|1525.89
#2014-05-06|1523.98
#2014-05-07|1501.74
#2014-05-08|1527.90
#2014-05-09|1493.93
#2014-05-12|1500.96
#2014-05-13|1478.14
#2014-05-14|1472.12
#2014-05-15|1421.67
#2014-05-16|1433.23
#2014-05-19|1428.85
#2014-05-20|1430.10
#2014-05-21|1440.21
#2014-05-22|1424.53
#2014-05-23|1446.96
#2014-05-26|1499.17
#2014-05-27|1490.84
#2014-05-28|1501.94
#2014-05-29|1500.23
#2014-05-30|1511.41
#2014-06-02|1520.22
#2014-06-03|1512.14
#2014-06-04|1510.93
#2014-06-05|1530.55
#2014-06-06|1557.29
#2014-06-09|1568.19
#2014-06-10|1574.40
#2014-06-11|1546.05
#2014-06-12|1544.60
#2014-06-13|1542.22
#2014-06-16|1541.40
#2014-06-17|1545.81
#2014-06-18|1548.23
#2014-06-19|1560.85
#2014-06-20|1540.44
#2014-06-23|1526.97
#2014-06-24|1516.77
#2014-06-25|1501.89
#2014-06-26|1493.19
#2014-06-27|1493.19
#2014-06-30|1495.60
#2014-07-01|1515.43
#2014-07-02|1520.63
#2014-07-03|1530.30
#2014-07-04|1506.68
#2014-07-07|1488.39
#2014-07-08|1452.21
#2014-07-09|1466.32
#2014-07-10|1434.91
#2014-07-11|1442.50
#2014-07-14|1451.17
#2014-07-15|1426.21
#2014-07-16|1465.24
#2014-07-17|1433.29
#2014-07-18|1440.13
#2014-07-21|1420.63
#2014-07-22|1442.97
#2014-07-23|1439.85
#2014-07-24|1468.72
#2014-07-25|1453.06
#2014-07-28|1445.65
#2014-07-29|1451.23
#2014-07-30|1435.61
#2014-07-31|1413.53
#2014-08-01|1403.08
#2014-08-04|1403.29
#2014-08-05|1375.61
#2014-08-06|1337.96
#2014-08-07|1311.68
#2014-08-08|1321.37
#2014-08-11|1337.41
#2014-08-12|1331.80
#2014-08-13|1341.16
#2014-08-14|1337.71
#2014-08-15|1337.97
#2014-08-18|1346.53
#2014-08-19|1344.50
#2014-08-20|1339.33
#2014-08-21|1366.04
#2014-08-22|1353.99
#2014-08-25|1380.20
#2014-08-26|1398.38
#2014-08-27|1407.47
#2014-08-28|1378.63
#2014-08-29|1384.46
#2014-09-01|1373.85
#2014-09-02|1378.23
#2014-09-03|1403.32
#2014-09-04|1421.46
#2014-09-05|1419.86
#2014-09-08|1412.76
#2014-09-09|1399.91
#2014-09-10|1399.02
#2014-09-11|1398.76
#2014-09-12|1397.38
#2014-09-15|1382.69
#2014-09-16|1378.03
#2014-09-17|1400.33
#2014-09-18|1397.14
#2014-09-19|1378.31
#2014-09-22|1362.50
#2014-09-23|1346.72
#2014-09-24|1359.38
#2014-09-25|1336.69
#2014-09-26|1352.62
#2014-09-29|1335.26
#2014-09-30|1350.64
#2014-10-01|1336.32
#2014-10-02|1291.06
#2014-10-03|1295.86
#2014-10-06|1296.02
#2014-10-07|1280.61
#2014-10-08|1277.04
#2014-10-09|1261.19
#2014-10-10|1241.29
#2014-10-13|1241.47
#2014-10-14|1240.48
#2014-10-15|1195.36
#2014-10-16|1181.23
#2014-10-17|1220.74
#2014-10-20|1212.12
#2014-10-21|1239.92
#2014-10-22|1247.75
#2014-10-23|1256.60
#2014-10-24|1263.95
#2014-10-27|1240.54
#2014-10-28|1268.84
#2014-10-29|1246.26
#2014-10-30|1232.73
#2014-10-31|1258.93
#2014-11-03|1232.58
#2014-11-04|1214.43
#2014-11-05|1235.62
#2014-11-06|1221.80
#2014-11-07|1206.67
#2014-11-10|1217.52
#2014-11-11|1214.58
#2014-11-12|1185.41
#2014-11-13|1188.74
#2014-11-14|1200.86
#2014-11-17|1213.84
#2014-11-18|1230.40
#2014-11-19|1235.37
#2014-11-20|1224.58
#2014-11-21|1256.15
#2014-11-24|1257.57
#2014-11-25|1268.86
#2014-11-26|1269.32
#2014-11-27|1274.92
#2014-11-28|1269.71
#2014-12-01|1249.08
#2014-12-02|1245.76
#2014-12-03|1249.10
#2014-12-04|1230.37
#2014-12-05|1254.45
#2014-12-08|1246.60
#2014-12-09|1226.54
#2014-12-10|1218.25
#2014-12-11|1215.44
#2014-12-12|1185.53
#2014-12-15|1146.78
#2014-12-16|1189.63
#2014-12-17|1173.52
#2014-12-18|1193.60
#2014-12-19|1187.24
#2014-12-22|1191.81
#2014-12-23|1199.70
#2014-12-24|1200.98
#2014-12-25|1200.98
#2014-12-26|1199.11
#2014-12-29|1187.46
#2014-12-30|1179.16
#2014-12-31|1172.95
#2015-01-01|1172.95
#2015-01-02|1174.80
#2015-01-05|1113.40
#2015-01-06|1106.56
#2015-01-07|1093.78
#2015-01-08|1130.67
#2015-01-09|1100.49
#2015-01-12|1106.63
#2015-01-13|1124.60
#2015-01-14|1109.46
#2015-01-15|1114.94
#2015-01-16|1128.73
#2015-01-19|1157.07
#2015-01-20|1161.93
#2015-01-21|1181.73
#2015-01-22|1191.45
#2015-01-23|1178.15
#2015-01-26|1192.36
#2015-01-27|1203.86
#2015-01-28|1188.52
#2015-01-29|1193.44
#2015-01-30|1184.45
#2015-02-02|1190.00
#2015-02-03|1230.00
#2015-02-04|1223.02
#2015-02-05|1217.48
#2015-02-06|1205.28
#2015-02-09|1183.14
#2015-02-10|1202.85
#2015-02-11|1191.13
#2015-02-12|1222.11
#2015-02-13|1235.47
#2015-02-16|1233.94
#2015-02-17|1240.42
#2015-02-18|1257.21
#2015-02-19|1265.87
#2015-02-20|1265.84
#2015-02-23|1271.15
#2015-02-24|1279.90
#2015-02-25|1272.25
#2015-02-26|1270.10
#2015-02-27|1280.35
#2015-03-02|1275.38
#2015-03-03|1257.28
#2015-03-04|1250.99
#2015-03-05|1263.16
#2015-03-06|1247.45
#2015-03-09|1252.35
#2015-03-10|1225.51
#2015-03-11|1235.97
#2015-03-12|1239.12
#2015-03-13|1221.90
#2015-03-16|1239.89
#2015-03-17|1231.18
#2015-03-18|1227.66
#2015-03-19|1236.92
#2015-03-20|1277.12
#2015-03-23|1289.50
#2015-03-24|1301.58
#2015-03-25|1302.35
#2015-03-26|1281.76
#2015-03-27|1281.35
#2015-03-30|1289.69
#2015-03-31|1274.01
#2015-04-01|1286.59
#2015-04-02|1299.43
#2015-04-03|1312.02
#2015-04-06|1317.44
#2015-04-07|1318.86
#2015-04-08|1303.63
#2015-04-09|1301.42
#2015-04-10|1300.87
#2015-04-13|1302.65
#2015-04-14|1303.65
#2015-04-15|1306.18
#2015-04-16|1294.21
#2015-04-17|1270.87
#2015-04-20|1285.12
#2015-04-21|1277.38
#2015-04-22|1278.26
#2015-04-23|1281.67
#2015-04-24|1301.23
#2015-04-27|1324.14
#2015-04-28|1323.47
#2015-04-29|1314.93
#2015-04-30|1327.19
#2015-05-01|1329.22
#2015-05-04|1332.36
#2015-05-05|1299.03
#2015-05-06|1323.11
#2015-05-07|1322.85
#2015-05-08|1343.80
#2015-05-11|1337.13
#2015-05-12|1338.54
#2015-05-13|1356.63
#2015-05-14|1377.02
#2015-05-15|1380.84
#2015-05-18|1373.13
#2015-05-19|1372.60
#2015-05-20|1372.92
#2015-05-21|1372.76
#2015-05-22|1361.90
#2015-05-25|1323.00
#2015-05-26|1313.60
#2015-05-27|1339.38
#2015-05-28|1339.92
#2015-05-29|1331.92
#2015-06-01|1320.88
#2015-06-02|1357.80
#2015-06-03|1377.10
#2015-06-04|1364.83
#2015-06-05|1316.34
#2015-06-08|1315.56
#2015-06-09|1313.15
#2015-06-10|1351.70
#2015-06-11|1347.34
#2015-06-12|1334.29
#2015-06-15|1300.04
#2015-06-16|1300.82
#2015-06-17|1292.51
#2015-06-18|1325.44
#2015-06-19|1329.69
#2015-06-22|1387.73
#2015-06-23|1368.15
#2015-06-24|1361.59
#2015-06-25|1373.44
#2015-06-26|1375.47
#2015-06-29|1308.71
#2015-06-30|1302.91
#2015-07-01|1324.81
#2015-07-02|1307.46
#2015-07-03|1301.03
#2015-07-06|1247.08
#2015-07-07|1196.70
#2015-07-08|1240.51
#2015-07-09|1281.38
#2015-07-10|1332.88
#2015-07-13|1327.80
#2015-07-14|1320.48
#2015-07-15|1330.50
#2015-07-16|1346.76
#2015-07-17|1340.65
#2015-07-20|1356.98
#2015-07-21|1348.79
#2015-07-22|1343.00
#2015-07-23|1352.19
#2015-07-24|1345.02
#2015-07-27|1324.66
#2015-07-28|1343.42
#2015-07-29|1346.52
#2015-07-30|1337.67
#2015-07-31|1360.48
#2015-08-03|1361.37
#2015-08-04|1346.06
#2015-08-05|1357.98
#2015-08-06|1357.47
#2015-08-07|1352.34
#2015-08-10|1371.27
#2015-08-11|1366.04
#2015-08-12|1345.87
#2015-08-13|1359.09
#2015-08-14|1351.86
#2015-08-17|1357.05
#2015-08-18|1352.60
#2015-08-19|1332.79
#2015-08-20|1315.49
#2015-08-21|1292.09
#2015-08-24|1246.98
#2015-08-25|1298.27
#2015-08-26|1288.20
#2015-08-27|1307.15
#2015-08-28|1295.90
#2015-08-31|1292.15
#2015-09-01|1270.68
#2015-09-02|1275.90
#2015-09-03|1291.78
#2015-09-04|1256.40
#2015-09-07|1268.89
#2015-09-08|1289.59
#2015-09-09|1297.92
#2015-09-10|1293.45
#2015-09-11|1292.72
#2015-09-14|1280.86
#2015-09-15|1297.45
#2015-09-16|1307.87
#2015-09-17|1313.33
#2015-09-18|1290.21
#2015-09-21|1287.09
#2015-09-22|1239.81
#2015-09-23|1244.15
#2015-09-24|1234.24
#2015-09-25|1265.18
#2015-09-28|1236.48
#2015-09-29|1234.10
#2015-09-30|1259.02
#2015-10-01|1253.71
#2015-10-02|1274.20
#2015-10-05|1299.98
#2015-10-06|1318.30
#2015-10-07|1303.57
#2015-10-08|1314.75
#2015-10-09|1327.06
#2015-10-12|1318.53
#2015-10-13|1316.87
#2015-10-14|1312.52
#2015-10-15|1329.68
#2015-10-16|1335.54
#2015-10-19|1334.25
#2015-10-20|1330.37
#2015-10-21|1327.62
#2015-10-22|1329.19
#2015-10-23|1321.80
#2015-10-26|1319.17
#2015-10-27|1304.57
#2015-10-28|1324.65
#2015-10-29|1302.41
#2015-10-30|1312.93
#2015-11-02|1314.52
#2015-11-03|1302.83
#2015-11-04|1284.73
#2015-11-05|1279.95
#2015-11-06|1283.35
#2015-11-09|1262.09
#2015-11-10|1274.57
#2015-11-11|1276.82
#2015-11-12|1252.60
#2015-11-13|1248.32
#2015-11-16|1246.22
#2015-11-17|1265.47
#2015-11-18|1253.10
#2015-11-19|1269.23
#2015-11-20|1258.42
#2015-11-23|1261.03
#2015-11-24|1244.62
#2015-11-25|1261.76
#2015-11-26|1274.54
#2015-11-27|1272.00
#2015-11-30|1276.09
#2015-12-01|1276.05
#2015-12-02|1270.77
#2015-12-03|1274.30
#2015-12-04|1280.78
#2015-12-07|1278.32
#2015-12-08|1253.45
#2015-12-09|1261.16
#2015-12-10|1251.93
#2015-12-11|1236.08
#2015-12-14|1210.23
#2015-12-15|1241.36
#2015-12-16|1241.60
#2015-12-17|1246.56
#2015-12-18|1232.56
#2015-12-21|1232.08
#2015-12-22|1235.52
#2015-12-23|1246.12
#2015-12-24|1255.17
#2015-12-25|1255.17
#2015-12-28|1253.71
#2015-12-29|1263.44
#2015-12-30|1252.88
#2015-12-31|1247.07
#2016-01-01|1247.07
#2016-01-04|1203.16
#2016-01-05|1205.35
#2016-01-06|1178.93
#2016-01-07|1174.67
#2016-01-08|1165.76
#2016-01-11|1153.01
#2016-01-12|1162.42
#2016-01-13|1175.81
#2016-01-14|1155.97
#2016-01-15|1133.80
#2016-01-18|1096.78
#2016-01-19|1110.18
#2016-01-20|1057.55
#2016-01-21|1089.67
#2016-01-22|1109.22
#2016-01-25|1087.92
#2016-01-26|1103.60
#2016-01-27|1101.61
#2016-01-28|1072.80
#2016-01-29|1088.44
#2016-02-01|1086.66
#2016-02-02|1056.93
#2016-02-03|1041.76
#2016-02-04|1063.35
#2016-02-05|1035.43
#2016-02-08| 987.69
#2016-02-09| 973.21
#2016-02-10|1009.94
#2016-02-11| 970.04
#2016-02-12|1003.92
#2016-02-15|1026.70
#2016-02-16|1020.64
#2016-02-17|1043.52
#2016-02-18|1026.56
#2016-02-19|1015.10
#2016-02-22|1041.60
#2016-02-23|1022.05
#2016-02-24| 997.57
#2016-02-25|1020.40
#2016-02-26|1030.27
#2016-02-29|1031.27
#2016-03-01|1052.97
#2016-03-02|1061.00
#2016-03-03|1079.65
#2016-03-04|1082.96
#2016-03-07|1066.28
#2016-03-08|1071.11
#2016-03-09|1077.08
#2016-03-10|1086.50
#2016-03-11|1137.09
#2016-03-14|1131.24
#2016-03-15|1121.28
#2016-03-16|1115.19
#2016-03-17|1131.67
#2016-03-18|1129.70
#2016-03-21|1131.98
#2016-03-22|1128.64
#2016-03-23|1109.36
#2016-03-24|1091.40
#2016-03-25|1091.40
#2016-03-28|1096.44
#2016-03-29|1093.44
#2016-03-30|1121.11
#2016-03-31|1112.08
#2016-04-01|1089.78
#2016-04-04|1084.79
#2016-04-05|1053.03
#2016-04-06|1060.50
#2016-04-07|1038.40
#2016-04-08|1080.09
#2016-04-11|1096.47
#2016-04-12|1073.81
#2016-04-13|1104.91
#2016-04-14|1112.20
#2016-04-15|1111.01
#2016-04-18|1120.43
#2016-04-19|1127.88
#2016-04-20|1134.35
#2016-04-21|1133.75
#2016-04-22|1126.58
#2016-04-25|1113.68
#2016-04-26|1132.33
#2016-04-27|1136.63
#2016-04-28|1149.25
#2016-04-29|1141.99
#2016-05-02|1137.27
#2016-05-03|1112.64
#2016-05-04|1108.89
#2016-05-05|1100.27
#2016-05-06|1097.60
#2016-05-09|1088.25
#2016-05-10|1101.26
#2016-05-11|1091.07
#2016-05-12|1085.79
#2016-05-13|1079.65
#2016-05-16|1084.98
#2016-05-17|1073.76
#2016-05-18|1080.68
#2016-05-19|1064.79
#2016-05-20|1080.98
#2016-05-23|1070.92
#2016-05-24|1098.26
#2016-05-25|1113.82
#2016-05-26|1119.88
#2016-05-27|1114.28
#2016-05-30|1120.77
#2016-05-31|1104.14
#2016-06-01|1096.85
#2016-06-02|1092.38
#2016-06-03|1092.97
#2016-06-06|1099.25
#2016-06-07|1118.72
#2016-06-08|1118.60
#2016-06-09|1103.83
#2016-06-10|1063.66
#2016-06-13|1031.99
#2016-06-14|1002.44
#2016-06-15|1016.90
#2016-06-16| 998.25
#2016-06-17|1041.98
#2016-06-20|1080.46
#2016-06-21|1080.23
#2016-06-22|1076.10
#2016-06-23|1120.73
#2016-06-24| 961.24
#2016-06-27| 909.14
#2016-06-28| 946.58
#2016-06-29| 973.21
#2016-06-30| 988.10
#2016-07-01| 996.27
#2016-07-04| 980.58
#2016-07-05| 964.57
#2016-07-06| 938.65
#2016-07-07| 941.32
#2016-07-08| 973.86
#2016-07-11| 986.10
#2016-07-12|1015.77
#2016-07-13|1008.01
#2016-07-14|1024.33
#2016-07-15|1017.31
#2016-07-18|1018.90
#2016-07-19|1009.51
#2016-07-20|1014.65
#2016-07-21|1015.04
#2016-07-22|1012.62
#2016-07-25|1008.23
#2016-07-26|1006.99
#2016-07-27|1019.59
#2016-07-28|1009.97
#2016-07-29|1038.55
#2016-08-01|1019.58
#2016-08-02| 996.86
#2016-08-03| 991.23
#2016-08-04| 994.81
#2016-08-05|1012.74
#2016-08-08|1019.82
#2016-08-09|1025.81
#2016-08-10|1029.82
#2016-08-11|1043.30
#2016-08-12|1044.83
#2016-08-15|1046.56
#2016-08-16|1040.62
#2016-08-17|1025.96
#2016-08-18|1038.97
#2016-08-19|1016.84
#2016-08-22|1020.92
#2016-08-23|1043.98
#2016-08-24|1044.97
#2016-08-25|1037.53
#2016-08-26|1045.67
#2016-08-29|1024.16
#2016-08-30|1036.93
#2016-08-31|1040.02
#2016-09-01|1045.32
#2016-09-02|1057.96
#2016-09-05|1057.08
#2016-09-06|1057.86
#2016-09-07|1071.92
#2016-09-08|1081.18
#2016-09-09|1062.40
#2016-09-12|1043.59
#2016-09-13|1028.03
#2016-09-14|1028.10
#2016-09-15|1029.97
#2016-09-16| 999.12
#2016-09-19|1015.03
#2016-09-20|1002.98
#2016-09-21|1007.92
#2016-09-22|1033.57
#2016-09-23|1020.16
#2016-09-26|1009.58
#2016-09-27| 998.59
#2016-09-28|1003.45
#2016-09-29|1012.89
#2016-09-30|1016.24
#2016-10-03|1006.93
#2016-10-04|1002.65
#2016-10-05|1016.35
#2016-10-06|1014.48
#2016-10-07|1008.97
#2016-10-10|1019.65
#2016-10-11|1000.71
#2016-10-12| 995.75
#2016-10-13| 986.74
#2016-10-14|1002.92
#2016-10-17|1005.77
#2016-10-18|1023.76
#2016-10-19|1028.33
#2016-10-20|1030.68
#2016-10-21|1026.72
#2016-10-24|1035.56
#2016-10-25|1029.26
#2016-10-26|1037.25
#2016-10-27|1044.77
#2016-10-28|1038.70
#2016-10-31|1030.57
#2016-11-01|1026.49
#2016-11-02|1009.05
#2016-11-03|1004.72
#2016-11-04| 999.81
#2016-11-07|1013.67
#2016-11-08|1020.15
#2016-11-09|1008.84
#2016-11-10| 999.63
#2016-11-11| 996.74
#2016-11-14| 976.80
#2016-11-15| 976.29
#2016-11-16| 963.97
#2016-11-17| 963.32
#2016-11-18| 938.02
#2016-11-21| 943.83
#2016-11-22| 953.94
#2016-11-23| 947.22
#2016-11-24| 947.48
#2016-11-25| 952.75
#2016-11-28| 934.01
#2016-11-29| 956.24
#2016-11-30| 976.34
#2016-12-01| 986.12
#2016-12-02| 989.69
#2016-12-05| 991.24
#2016-12-06|1035.33
#2016-12-07|1061.52
#2016-12-08|1063.68
#2016-12-09|1049.04
#2016-12-12|1059.96
#2016-12-13|1088.74
#2016-12-14|1078.01
#2016-12-15|1073.71
#2016-12-16|1074.00
#2016-12-19|1075.26
#2016-12-20|1084.72
#2016-12-21|1090.01
#2016-12-22|1088.49
#2016-12-23|1100.61
#2016-12-26|1100.61
#2016-12-27|1103.41
#2016-12-28|1088.09
#2016-12-29|1096.89
#2016-12-30|1105.40
#2017-01-02|1122.35
#2017-01-03|1105.93
#2017-01-04|1118.67
#2017-01-05|1131.66
#2017-01-06|1128.53
#2017-01-09|1106.66
#2017-01-10|1112.33
#2017-01-11|1103.04
#2017-01-12|1114.06
#2017-01-13|1128.05
#2017-01-16|1114.18
#2017-01-17|1125.02
#2017-01-18|1127.76
#2017-01-19|1123.89
#2017-01-20|1130.49
#2017-01-23|1130.02
#2017-01-24|1136.37
#2017-01-25|1137.88
#2017-01-26|1120.87
#2017-01-27|1118.29
#2017-01-30|1086.95
#2017-01-31|1089.22
#2017-02-01|1093.68
#2017-02-02|1103.85
#2017-02-03|1115.36
#2017-02-06|1062.01
#2017-02-07|1055.41
#2017-02-08|1062.42
#2017-02-09|1067.32
#2017-02-10|1058.66
#2017-02-13|1066.00
#2017-02-14|1066.93
#2017-02-15|1062.87
#2017-02-16|1075.20
#2017-02-17|1067.20
#2017-02-20|1065.34
#2017-02-21|1058.40
#2017-02-22|1050.54
#2017-02-23|1053.22
#2017-02-24|1039.77
#2017-02-27|1060.27
#2017-02-28|1064.19
#2017-03-01|1081.09
#2017-03-02|1080.67
#2017-03-03|1095.36
#2017-03-06|1089.87
#2017-03-07|1088.03
#2017-03-08|1086.16
#2017-03-09|1095.39
#2017-03-10|1108.21
#2017-03-13|1111.90
#2017-03-14|1100.33
#2017-03-15|1110.82
#2017-03-16|1140.37
#2017-03-17|1142.52
#2017-03-20|1140.90
#2017-03-21|1148.28
#2017-03-22|1150.04
#2017-03-23|1160.90
#2017-03-24|1164.08
#2017-03-27|1169.38
#2017-03-28|1176.60
#2017-03-29|1159.24
#2017-03-30|1163.00
#2017-03-31|1166.24
#2017-04-03|1151.07
#2017-04-04|1152.81
#2017-04-05|1153.02
#2017-04-06|1154.33
#2017-04-07|1150.71
#2017-04-10|1143.66
#2017-04-11|1141.92
#2017-04-12|1134.44
#2017-04-13|1122.55
#2017-04-14|1122.55
#2017-04-17|1126.61
#2017-04-18|1113.18
#2017-04-19|1134.88
#2017-04-20|1142.55
#2017-04-21|1128.94
#2017-04-24|1203.16
#2017-04-25|1218.17
#2017-04-26|1209.70
#2017-04-27|1195.91
#2017-04-28|1199.19
#2017-05-01|1202.27
#2017-05-02|1210.82
#2017-05-03|1212.01
#2017-05-04|1238.30
#2017-05-05|1260.93
#2017-05-08|1252.38
#2017-05-09|1251.49
#2017-05-10|1252.23
#2017-05-11|1249.55
#2017-05-12|1259.99
#2017-05-15|1272.45
#2017-05-16|1290.33
#2017-05-17|1269.34
#2017-05-18|1267.91
#2017-05-19|1291.04
#2017-05-22|1299.90
#2017-05-23|1303.05
#2017-05-24|1296.50
#2017-05-25|1295.79
#2017-05-26|1285.01
#2017-05-29|1259.60
#2017-05-30|1260.88
#2017-05-31|1263.48
#2017-06-01|1270.82
#2017-06-02|1275.72
#2017-06-05|1260.90
#2017-06-06|1264.58
#2017-06-07|1263.06
#2017-06-08|1276.25
#2017-06-09|1274.44
#2017-06-12|1264.93
#2017-06-13|1275.03
#2017-06-14|1277.90
#2017-06-15|1254.48
#2017-06-16|1265.22
#2017-06-19|1266.90
#2017-06-20|1249.37
#2017-06-21|1266.63
#2017-06-22|1259.77
#2017-06-23|1259.26
#2017-06-26|1270.49
#2017-06-27|1270.46
#2017-06-28|1294.62
#2017-06-29|1283.01
#2017-06-30|1272.72
#2017-07-03|1290.06
#2017-07-04|1290.78
#2017-07-05|1282.61
#2017-07-06|1298.31
#2017-07-07|1293.97
#2017-07-10|1302.11
#2017-07-11|1298.74
#2017-07-12|1317.95
#2017-07-13|1321.44
#2017-07-14|1324.82
#2017-07-17|1328.05
#2017-07-18|1334.09
#2017-07-19|1331.18
#2017-07-20|1343.19
#2017-07-21|1333.93
#2017-07-24|1341.68
#2017-07-25|1352.97
#2017-07-26|1354.55
#2017-07-27|1362.31
#2017-07-28|1359.61
#2017-07-31|1371.50
#2017-08-01|1379.92
#2017-08-02|1385.94
#2017-08-03|1399.58
#2017-08-04|1391.90
#2017-08-07|1402.91
#2017-08-08|1396.46
#2017-08-09|1384.84
#2017-08-10|1375.86
#2017-08-11|1362.00
#2017-08-14|1379.09
#2017-08-15|1371.48
#2017-08-16|1385.15
#2017-08-17|1378.91
#2017-08-18|1380.95
#2017-08-21|1382.37
#2017-08-22|1371.78
#2017-08-23|1366.91
#2017-08-24|1371.07
#2017-08-25|1380.56
#2017-08-28|1388.58
#2017-08-29|1377.82
#2017-08-30|1370.41
#2017-08-31|1377.25
#2017-09-01|1384.77
#2017-09-04|1385.10
#2017-09-05|1383.04
#2017-09-06|1387.02
#2017-09-07|1394.64
#2017-09-08|1399.38
#2017-09-11|1416.61
#2017-09-12|1420.75
#2017-09-13|1416.86
#2017-09-14|1412.55
#2017-09-15|1419.35
#2017-09-18|1428.86
#2017-09-19|1434.77
#2017-09-20|1431.74
#2017-09-21|1431.29
#2017-09-22|1437.48
#2017-09-25|1419.93
#2017-09-26|1410.48
#2017-09-27|1417.81
#2017-09-28|1422.99
#2017-09-29|1432.99
#2017-10-02|1427.88
#2017-10-03|1427.19
#2017-10-04|1407.52
#2017-10-05|1409.18
#2017-10-06|1401.62
#2017-10-09|1405.10
#2017-10-10|1407.32
#2017-10-11|1424.21
#2017-10-12|1416.96
#2017-10-13|1417.68
#2017-10-16|1414.42
#2017-10-17|1404.40
#2017-10-18|1407.29
#2017-10-19|1406.01
#2017-10-20|1411.00
#2017-10-23|1408.85
#2017-10-24|1420.21
#2017-10-25|1417.58
#2017-10-26|1425.86
#2017-10-27|1401.41
#2017-10-30|1412.15
#2017-10-31|1415.06
#2017-11-01|1421.20
#2017-11-02|1432.08
#2017-11-03|1421.58
#2017-11-06|1417.98
#2017-11-07|1415.00
#2017-11-08|1408.77
#2017-11-09|1402.74
#2017-11-10|1400.43
#2017-11-13|1389.79
#2017-11-14|1392.06
#2017-11-15|1390.58
#2017-11-16|1389.69
#2017-11-17|1384.03
#2017-11-20|1386.33
#2017-11-21|1392.79
#2017-11-22|1400.51
#2017-11-23|1413.13
#2017-11-24|1426.25
#2017-11-27|1410.48
#2017-11-28|1412.75
#2017-11-29|1414.65
#2017-11-30|1427.53
#2017-12-01|1406.19
#2017-12-04|1418.40
#2017-12-05|1418.45
#2017-12-06|1407.48
#2017-12-07|1417.51
#2017-12-08|1430.39
#2017-12-11|1430.56
#2017-12-12|1424.23
#2017-12-13|1405.90
#2017-12-14|1394.68
#2017-12-15|1388.88
#2017-12-18|1410.48
#2017-12-19|1403.13
#2017-12-20|1401.94
#2017-12-21|1406.59
#2017-12-22|1400.69
#2017-12-25|1400.69
#2017-12-26|1404.36
#2017-12-27|1408.26
#2017-12-28|1410.72
#2017-12-29|1402.96
#2018-01-01|1402.96
#2018-01-02|1405.74
#2018-01-03|1405.31
#2018-01-04|1442.69
#2018-01-05|1448.95
#2018-01-08|1445.95
#2018-01-09|1449.41
#2018-01-10|1464.95
#2018-01-11|1480.07
#2018-01-12|1498.40
#2018-01-15|1520.38
#2018-01-16|1515.87
#2018-01-17|1518.63
#2018-01-18|1524.03
#2018-01-19|1528.03
#2018-01-22|1544.12
#2018-01-23|1547.70
#2018-01-24|1546.13
#2018-01-25|1566.32
#2018-01-26|1565.46
#2018-01-29|1550.83
#2018-01-30|1534.46
#2018-01-31|1542.64
#2018-02-01|1541.35
#2018-02-02|1515.06
#2018-02-05|1492.30
#2018-02-06|1455.06
#2018-02-07|1486.57
#2018-02-08|1451.92
#2018-02-09|1432.83
#2018-02-12|1444.39
#2018-02-13|1434.61
#2018-02-14|1461.28
#2018-02-15|1475.69
#2018-02-16|1488.69
#2018-02-19|1471.02
#2018-02-20|1468.77
#2018-02-21|1463.46
#2018-02-22|1454.78
#2018-02-23|1465.38
#2018-02-26|1468.02
#2018-02-27|1462.81
#2018-02-28|1451.75
#2018-03-01|1439.71
#2018-03-02|1426.61
#2018-03-05|1421.72
#2018-03-06|1454.09
#2018-03-07|1471.62
#2018-03-08|1482.21
#2018-03-09|1483.33
#2018-03-12|1485.11
#2018-03-13|1491.29
#2018-03-14|1470.46
#2018-03-15|1482.24
#2018-03-16|1487.02
#2018-03-19|1481.93
#2018-03-20|1483.05
#2018-03-21|1481.16
#2018-03-22|1462.37
#2018-03-23|1464.26
#2018-03-26|1455.75
#2018-03-27|1460.85
#2018-03-28|1464.17
#2018-03-29|1463.70
#2018-03-30|1463.70
#2018-04-02|1465.01
#2018-04-03|1461.18
#2018-04-04|1461.61
#2018-04-05|1482.38
#2018-04-06|1488.22
#2018-04-09|1500.68
#2018-04-10|1512.28
#2018-04-11|1506.88
#2018-04-12|1515.07
#2018-04-13|1517.12
#2018-04-16|1522.85
#2018-04-17|1536.59
#2018-04-18|1548.94
#2018-04-19|1549.05
#2018-04-20|1542.97
#2018-04-23|1548.81
#2018-04-24|1551.70
#2018-04-25|1534.07
#2018-04-26|1539.13
#2018-04-27|1532.71
#2018-04-30|1535.10
#2018-05-01|1523.34
#2018-05-02|1535.93
#2018-05-03|1525.14
#2018-05-04|1533.06
#2018-05-07|1542.27
#2018-05-08|1508.70
#2018-05-09|1519.60
#2018-05-10|1507.29
#2018-05-11|1523.36
#2018-05-14|1530.77
#2018-05-15|1519.77
#2018-05-16|1471.90
#2018-05-17|1474.19
#2018-05-18|1445.06
#2018-05-21|1435.23
#2018-05-22|1445.87
#2018-05-23|1419.93
#2018-05-24|1413.99
#2018-05-25|1381.42
#2018-05-28|1346.40
#2018-05-29|1300.49
#2018-05-30|1333.74
#2018-05-31|1340.41
#2018-06-01|1366.28
#2018-06-04|1368.27
#2018-06-05|1347.07
#2018-06-06|1364.03
#2018-06-07|1363.76
#2018-06-08|1332.35
#2018-06-11|1383.51
#2018-06-12|1383.52
#2018-06-13|1387.39
#2018-06-14|1386.92
#2018-06-15|1364.59
#2018-06-18|1361.06
#2018-06-19|1357.91
#2018-06-20|1364.36
#2018-06-21|1342.43
#2018-06-22|1364.06
#2018-06-25|1339.63
#2018-06-26|1337.28
#2018-06-27|1333.93
#2018-06-28|1328.88
#2018-06-29|1350.98
#2018-07-02|1330.42
#2018-07-03|1358.38
#2018-07-04|1353.42
#2018-07-05|1371.34
#2018-07-06|1380.88
#2018-07-09|1386.50
#2018-07-10|1380.31
#2018-07-11|1360.75
#2018-07-12|1360.41
#2018-07-13|1363.01
#2018-07-16|1365.90
#2018-07-17|1372.74
#2018-07-18|1368.43
#2018-07-19|1358.28
#2018-07-20|1366.09
#2018-07-23|1360.66
#2018-07-24|1374.13
#2018-07-25|1363.21
#2018-07-26|1373.82
#2018-07-27|1381.77
#2018-07-30|1388.15
#2018-07-31|1404.64
#2018-08-01|1381.01
#2018-08-02|1344.90
#2018-08-03|1350.76
#2018-08-06|1347.59
#2018-08-07|1368.13
#2018-08-08|1365.18
#2018-08-09|1353.57
#2018-08-10|1304.98
#2018-08-13|1294.40
#2018-08-14|1284.69
#2018-08-15|1277.91
#2018-08-16|1265.03
#2018-08-17|1258.60
#2018-08-20|1261.96
#2018-08-21|1292.07
#2018-08-22|1297.99
#2018-08-23|1289.96
#2018-08-24|1300.48
#2018-08-27|1306.83
#2018-08-28|1297.58
#2018-08-29|1301.11
#2018-08-30|1280.37
#2018-08-31|1266.00
#2018-09-03|1274.41
#2018-09-04|1279.19
#2018-09-05|1291.37
#2018-09-06|1289.47
#2018-09-07|1279.73
#2018-09-10|1312.09
#2018-09-11|1305.75
#2018-09-12|1312.31
#2018-09-13|1311.80
#2018-09-14|1313.59
#2018-09-17|1330.62
#2018-09-18|1337.65
#2018-09-19|1336.69
#2018-09-20|1351.04
#2018-09-21|1359.82
#2018-09-24|1352.80
#2018-09-25|1372.18
#2018-09-26|1363.87
#2018-09-27|1345.73
#2018-09-28|1286.55
#2018-10-01|1273.64
#2018-10-02|1265.10
#2018-10-03|1273.80
#2018-10-04|1266.97
#2018-10-05|1246.78
#2018-10-08|1210.35
#2018-10-09|1222.05
#2018-10-10|1215.59
#2018-10-11|1195.85
#2018-10-12|1191.68
#2018-10-15|1195.41
#2018-10-16|1218.51
#2018-10-17|1201.42
#2018-10-18|1175.07
#2018-10-19|1174.11
#2018-10-22|1162.27
#2018-10-23|1148.10
#2018-10-24|1122.34
#2018-10-25|1139.20
#2018-10-26|1129.33
#2018-10-29|1155.99
#2018-10-30|1151.55
#2018-10-31|1151.93
#2018-11-01|1165.52
#2018-11-02|1176.40
#2018-11-05|1171.48
#2018-11-06|1173.70
#2018-11-07|1197.14
#2018-11-08|1185.59
#2018-11-09|1169.97
#2018-11-12|1147.61
#2018-11-13|1157.49
#2018-11-14|1150.63
#2018-11-15|1141.91
#2018-11-16|1148.06
#2018-11-19|1152.60
#2018-11-20|1127.51
#2018-11-21|1140.95
#2018-11-22|1135.85
#2018-11-23|1137.35
#2018-11-26|1168.68
#2018-11-27|1160.47
#2018-11-28|1157.90
#2018-11-29|1168.55
#2018-11-30|1163.64
#2018-12-03|1189.70
#2018-12-04|1175.53
#2018-12-05|1173.73
#2018-12-06|1138.27
#2018-12-07|1145.01
#2018-12-10|1124.75
#2018-12-11|1127.26
#2018-12-12|1153.83
#2018-12-13|1158.65
#2018-12-14|1146.15
#2018-12-17|1134.81
#2018-12-18|1134.78
#2018-12-19|1157.29
#2018-12-20|1135.98
#2018-12-21|1128.26
#2018-12-24|1128.26
#2018-12-25|1128.26
#2018-12-26|1127.67
#2018-12-27|1108.86
#2018-12-28|1129.65
#2018-12-31|1129.35
#2019-01-01|1129.35
#2019-01-02|1123.79
#2019-01-03|1123.84
#2019-01-04|1158.43
#2019-01-07|1171.14
#2019-01-08|1169.95
#2019-01-09|1185.52
#2019-01-10|1192.87
#2019-01-11|1186.26
#2019-01-14|1177.55
#2019-01-15|1171.30
#2019-01-16|1186.00
#2019-01-17|1184.03
#2019-01-18|1195.61
#2019-01-21|1193.61
#2019-01-22|1181.86
#2019-01-23|1184.82
#2019-01-24|1191.11
#2019-01-25|1211.17
#2019-01-28|1205.24
#2019-01-29|1208.73
#2019-01-30|1212.41
#2019-01-31|1209.96
#2019-02-01|1196.32
#2019-02-04|1195.70
#2019-02-05|1205.55
#2019-02-06|1212.46
#2019-02-07|1185.14
#2019-02-08|1174.77
#2019-02-11|1184.04
#2019-02-12|1201.10
#2019-02-13|1209.97
#2019-02-14|1200.86
#2019-02-15|1222.74
#2019-02-18|1235.75
#2019-02-19|1231.83
#2019-02-20|1237.19
#2019-02-21|1231.03
#2019-02-22|1235.56
#2019-02-25|1246.48
#2019-02-26|1248.40
#2019-02-27|1254.74
#2019-02-28|1266.35
#2019-03-01|1268.00
#2019-03-04|1262.67
#2019-03-05|1261.41
#2019-03-06|1271.06
#2019-03-07|1252.48
#2019-03-08|1241.81
#2019-03-11|1247.05
#2019-03-12|1251.82
#2019-03-13|1263.63
#2019-03-14|1272.03
#2019-03-15|1283.58
#2019-03-18|1296.17
#2019-03-19|1305.66
#2019-03-20|1301.11
#2019-03-21|1304.91
#2019-03-22|1280.25
#2019-03-25|1281.02
#2019-03-26|1281.43
#2019-03-27|1279.90
#2019-03-28|1272.84
#2019-03-29|1284.87
#2019-04-01|1295.78
#2019-04-02|1291.22
#2019-04-03|1310.38
#2019-04-04|1305.99
#2019-04-05|1309.96
#2019-04-08|1314.45
#2019-04-09|1309.88
#2019-04-10|1306.70
#2019-04-11|1309.17
#2019-04-12|1322.78
#2019-04-15|1324.93
#2019-04-16|1324.44
#2019-04-17|1329.19
#2019-04-18|1318.65
#2019-04-19|1318.65
#2019-04-22|1320.00
#2019-04-23|1316.01
#2019-04-24|1306.24
#2019-04-25|1300.03
#2019-04-26|1302.58
#2019-04-29|1306.79
#2019-04-30|1317.80
#2019-05-01|1321.74
#2019-05-02|1305.82
#2019-05-03|1306.69
#2019-05-06|1286.96
#2019-05-07|1272.77
#2019-05-08|1272.00
#2019-05-09|1253.35
#2019-05-10|1258.81
#2019-05-13|1241.67
#2019-05-14|1254.56
#2019-05-15|1250.07
#2019-05-16|1264.06
#2019-05-17|1259.03
#2019-05-20|1246.23
#2019-05-21|1258.46
#2019-05-22|1248.54
#2019-05-23|1222.34
#2019-05-24|1242.56
#2019-05-27|1236.44
#2019-05-28|1228.18
#2019-05-29|1209.00
#2019-05-30|1204.47
#2019-05-31|1199.81
#2019-06-03|1210.75
#2019-06-04|1234.72
#2019-06-05|1234.24
#2019-06-06|1236.48
#2019-06-07|1254.06
#2019-06-10|1258.35
#2019-06-11|1264.74
#2019-06-12|1255.95
#2019-06-13|1261.02
#2019-06-14|1254.52
#2019-06-17|1254.44
#2019-06-18|1277.82
#2019-06-19|1286.66
#2019-06-20|1302.29
#2019-06-21|1307.91
#2019-06-24|1311.34
#2019-06-25|1301.33
#2019-06-26|1297.24
#2019-06-27|1298.91
#2019-06-28|1308.88
#2019-07-01|1303.12
#2019-07-02|1307.93
#2019-07-03|1335.20
#2019-07-04|1351.42
#2019-07-05|1334.92
#2019-07-08|1331.94
#2019-07-09|1326.31
#2019-07-10|1341.09
#2019-07-11|1348.97
#2019-07-12|1348.19
#2019-07-15|1348.11
#2019-07-16|1346.17
#2019-07-17|1338.73
#2019-07-18|1337.40
#2019-07-19|1310.76
#2019-07-22|1319.57
#2019-07-23|1321.56
#2019-07-24|1327.60
#2019-07-25|1317.20
#2019-07-26|1311.75
#2019-07-29|1305.81
#2019-07-30|1282.25
#2019-07-31|1287.00
#2019-08-01|1286.32
#2019-08-02|1265.01
#2019-08-05|1262.51
#2019-08-06|1252.87
#2019-08-07|1249.79
#2019-08-08|1265.23
#2019-08-09|1232.41
#2019-08-12|1228.54
#2019-08-13|1240.62
#2019-08-14|1207.24
#2019-08-15|1202.75
#2019-08-16|1221.81
#2019-08-19|1244.25
#2019-08-20|1231.30
#2019-08-21|1251.80
#2019-08-22|1249.38
#2019-08-23|1232.61
#2019-08-26|1242.93
#2019-08-27|1258.45
#2019-08-28|1255.55
#2019-08-29|1278.67
#2019-08-30|1266.39
#2019-09-02|1268.32
#2019-09-03|1264.82
#2019-09-04|1292.34
#2019-09-05|1306.29
#2019-09-06|1305.98
#2019-09-09|1313.19
#2019-09-10|1308.69
#2019-09-11|1305.80
#2019-09-12|1321.03
#2019-09-13|1336.19
#2019-09-16|1313.23
#2019-09-17|1309.32
#2019-09-18|1318.55
#2019-09-19|1329.70
#2019-09-20|1324.67
#2019-09-23|1311.32
#2019-09-24|1313.87
#2019-09-25|1302.60
#2019-09-26|1310.72
#2019-09-27|1316.06
#2019-09-30|1316.60
#2019-10-01|1308.86
#2019-10-02|1274.90
#2019-10-03|1279.54
#2019-10-04|1288.99
#2019-10-07|1301.27
#2019-10-08|1283.01
#2019-10-09|1292.90
#2019-10-10|1308.01
#2019-10-11|1333.05
#2019-10-14|1328.46
#2019-10-15|1340.11
#2019-10-16|1345.89
#2019-10-17|1352.03
#2019-10-18|1352.90
#2019-10-21|1362.54
#2019-10-22|1363.07
#2019-10-23|1354.02
#2019-10-24|1362.45
#2019-10-25|1364.13
#2019-10-28|1368.86
#2019-10-29|1371.24
#2019-10-30|1363.27
#2019-10-31|1366.68
#2019-11-01|1382.77
#2019-11-04|1398.76
#2019-11-05|1394.76
#2019-11-06|1397.00
#2019-11-07|1401.28
#2019-11-08|1400.30
#2019-11-11|1400.91
#2019-11-12|1416.25
#2019-11-13|1404.30
#2019-11-14|1396.81
#2019-11-15|1409.79
#2019-11-18|1411.22
#2019-11-19|1404.64
#2019-11-20|1404.08
#2019-11-21|1402.84
#2019-11-22|1397.34
#2019-11-25|1406.80
#2019-11-26|1413.43
#2019-11-27|1410.97
#2019-11-28|1406.65
#2019-11-29|1403.39
#2019-12-02|1378.90
#2019-12-03|1378.37
#2019-12-04|1396.61
#2019-12-05|1394.89
#2019-12-06|1402.05
#2019-12-09|1392.21
#2019-12-10|1403.73
#2019-12-11|1406.00
#2019-12-12|1423.04
#2019-12-13|1421.08
#2019-12-16|1431.61
#2019-12-17|1438.37
#2019-12-18|1433.26
#2019-12-19|1437.06
#2019-12-20|1449.57
#2019-12-23|1444.08
#2019-12-24|1444.40
#2019-12-25|1444.40
#2019-12-26|1445.51
#2019-12-27|1445.73
#2019-12-30|1438.70
#2019-12-31|1441.46
#2020-01-01|1441.46
#2020-01-02|1458.78
#2020-01-03|1444.43
#2020-01-06|1439.14
#2020-01-07|1442.80
#2020-01-08|1445.27
#2020-01-09|1456.03
#2020-01-10|1455.70
#2020-01-13|1452.87
#2020-01-14|1452.70
#2020-01-15|1447.87
#2020-01-16|1457.56
#2020-01-17|1462.11
#2020-01-20|1457.67
#2020-01-21|1451.11
#2020-01-22|1439.30
#2020-01-23|1434.78
#2020-01-24|1446.68
#2020-01-27|1412.83
#2020-01-28|1445.50
#2020-01-29|1454.38
#2020-01-30|1434.55
#2020-01-31|1406.66
#2020-02-03|1417.06
#2020-02-04|1441.31
#2020-02-05|1459.47
#2020-02-06|1470.18
#2020-02-07|1468.58
#2020-02-10|1465.58
#2020-02-11|1475.76
#2020-02-12|1480.53
#2020-02-13|1476.56
#2020-02-14|1478.92
#2020-02-17|1495.52
#2020-02-18|1499.23
#2020-02-19|1511.70
#2020-02-20|1489.98
#2020-02-21|1479.24
#2020-02-24|1399.95
#2020-02-25|1379.06
#2020-02-26|1398.26
#2020-02-27|1375.63
#2020-02-28|1324.18
#2020-03-02|1318.66
#2020-03-03|1328.65
#2020-03-04|1333.14
#2020-03-05|1310.24
#2020-03-06|1279.14
#2020-03-09|1148.89
#2020-03-10|1101.72
#2020-03-11|1097.45
#2020-03-12| 900.03
#2020-03-13| 958.39
#2020-03-16| 907.07
#2020-03-17| 912.24
#2020-03-18| 891.45
#2020-03-19| 901.90
#2020-03-20| 917.18
#2020-03-23| 915.74
#2020-03-24| 994.80
#2020-03-25|1012.16
#2020-03-26|1039.63
#2020-03-27|1013.77
#2020-03-30|1012.80
#2020-03-31|1020.21
#2020-04-01| 988.11
#2020-04-02|1002.01
#2020-04-03| 972.99
#2020-04-06|1006.10
#2020-04-07|1033.31
#2020-04-08|1027.81
#2020-04-09|1049.08
#2020-04-10|1049.08
#2020-04-13|1045.43
#2020-04-14|1049.53
#2020-04-15| 994.97
#2020-04-16| 990.26
#2020-04-17|1008.31
#2020-04-20|1009.86
#2020-04-21| 972.73
#2020-04-22| 986.90
#2020-04-23| 999.53
#2020-04-24| 990.75
#2020-04-27|1022.77
#2020-04-28|1040.36
#2020-04-29|1065.03
#2020-04-30|1054.29
#2020-05-01|1059.63
#2020-05-04|1011.68
#2020-05-05|1024.97
#2020-05-06|1007.32
#2020-05-07|1010.83
#2020-05-08|1031.29
#2020-05-11|1022.86
#2020-05-12|1037.24
#2020-05-13|1013.97
#2020-05-14| 992.94
#2020-05-15| 991.36
#2020-05-18|1040.14
#2020-05-19|1028.96
#2020-05-20|1043.98
#2020-05-21|1032.21
#2020-05-22|1039.77
#2020-05-25|1056.33
#2020-05-26|1082.16
#2020-05-27|1084.91
#2020-05-28|1118.31
#2020-05-29|1118.46
#2020-06-01|1138.30
#2020-06-02|1171.66
#2020-06-03|1214.24
#2020-06-04|1230.65
#2020-06-05|1261.37
#2020-06-08|1264.56
#2020-06-09|1249.66
#2020-06-10|1238.11
#2020-06-11|1183.61
#2020-06-12|1174.36
#2020-06-15|1182.24
#2020-06-16|1219.06
#2020-06-17|1215.37
#2020-06-18|1208.97
#2020-06-19|1211.63
#2020-06-22|1211.53
#2020-06-23|1241.62
#2020-06-24|1195.21
#2020-06-25|1193.87
#2020-06-26|1184.99
#2020-06-29|1209.07
#2020-06-30|1202.07
#2020-07-01|1203.34
#2020-07-02|1233.82
#2020-07-03|1226.22
#2020-07-06|1251.49
#2020-07-07|1247.15
#2020-07-08|1246.10
#2020-07-09|1217.12
#2020-07-10|1234.72
#2020-07-13|1253.60
#2020-07-14|1249.87
#2020-07-15|1277.37
#2020-07-16|1285.05
#2020-07-17|1288.70
#2020-07-20|1303.55
#2020-07-21|1315.42
#2020-07-22|1320.52
#2020-07-23|1309.16
#2020-07-24|1289.18
#2020-07-27|1301.85
#2020-07-28|1287.34
#2020-07-29|1292.21
#2020-07-30|1252.56
#2020-07-31|1249.30
#2020-08-03|1254.09
#2020-08-04|1270.72
#2020-08-05|1292.69
#2020-08-06|1271.57
#2020-08-07|1267.99
#2020-08-10|1274.46
#2020-08-11|1307.44
#2020-08-12|1325.89
#2020-08-13|1317.68
#2020-08-14|1301.66
#2020-08-17|1298.52
#2020-08-18|1298.52
#2020-08-19|1311.00
#2020-08-20|1285.47
#2020-08-21|1273.76
#2020-08-24|1303.55
#2020-08-25|1299.01
#2020-08-26|1305.32
#2020-08-27|1284.38
#2020-08-28|1296.30
#2020-08-31|1290.05
#2020-09-01|1288.03
#2020-09-02|1290.30
#2020-09-03|1271.60
#2020-09-04|1254.95
#2020-09-07|1279.90
#2020-09-08|1252.60
#2020-09-09|1282.10
#2020-09-10|1290.82
#2020-09-11|1285.76
#2020-09-14|1289.05
#2020-09-15|1293.17
#2020-09-16|1291.55
#2020-09-17|1273.78
#2020-09-18|1267.30
#2020-09-21|1211.83
#2020-09-22|1212.21
#2020-09-23|1211.06
#2020-09-24|1204.43
#2020-09-25|1189.97
#2020-09-28|1219.68
#2020-09-29|1223.13
#2020-09-30|1219.97
#2020-10-01|1224.61
#2020-10-02|1223.77
#2020-10-05|1244.22
#2020-10-06|1255.10
#2020-10-07|1248.89
#2020-10-08|1258.89
#2020-10-09|1265.78
#2020-10-12|1272.46
#2020-10-13|1253.92
#2020-10-14|1258.31
#2020-10-15|1213.76
#2020-10-16|1231.22
#2020-10-19|1237.87
#2020-10-20|1250.53
#2020-10-21|1230.53
#2020-10-22|1222.07
#2020-10-23|1235.41
#2020-10-26|1210.83
#2020-10-27|1193.10
#2020-10-28|1135.64
#2020-10-29|1123.66
#2020-10-30|1128.06
#2020-11-02|1154.26
#2020-11-03|1195.37
#2020-11-04|1216.14
#2020-11-05|1251.32
#2020-11-06|1253.34
#2020-11-09|1317.30
#2020-11-10|1327.43
#2020-11-11|1328.03
#2020-11-12|1323.70
#2020-11-13|1329.95
#2020-11-16|1359.30
#2020-11-17|1370.97
#2020-11-18|1381.87
#2020-11-19|1371.38
#2020-11-20|1386.99
#2020-11-23|1383.82
#2020-11-24|1418.11
#2020-11-25|1433.13
#2020-11-26|1428.36
#2020-11-27|1443.23
#2020-11-30|1425.98
#2020-12-01|1438.82
#2020-12-02|1435.11
#2020-12-03|1446.19
#2020-12-04|1455.13
#2020-12-07|1450.76
#2020-12-08|1445.33
#2020-12-09|1432.05
#2020-12-10|1435.84
#2020-12-11|1417.59
#2020-12-14|1422.35
#2020-12-15|1433.50
#2020-12-16|1440.47
#2020-12-17|1448.79
#2020-12-18|1442.15
#2020-12-21|1401.40
#2020-12-22|1422.21
#2020-12-23|1442.56
#2020-12-24|1442.20
#2020-12-25|1442.20
#2020-12-28|1456.12
#2020-12-29|1457.92
#2020-12-30|1463.22
#2020-12-31|1455.49
#2021-01-01|1455.49
#2021-01-04|1466.29
#2021-01-05|1460.53
#2021-01-06|1499.34
#2021-01-07|1497.47
#2021-01-08|1501.13
#2021-01-11|1484.69
#2021-01-12|1477.54
#2021-01-13|1484.71
#2021-01-14|1471.02
#2021-01-15|1453.39
#2021-01-18|1454.91
#2021-01-19|1454.95
#2021-01-20|1464.87
#2021-01-21|1456.46
#2021-01-22|1438.94
#2021-01-25|1415.74
#2021-01-26|1438.21
#2021-01-27|1410.03
#2021-01-28|1429.07
#2021-01-29|1409.03
#2021-02-01|1417.44
#2021-02-02|1426.37
#2021-02-03|1460.90
#2021-02-04|1479.24
#2021-02-05|1498.24
#2021-02-08|1523.62
#2021-02-09|1522.26
#2021-02-10|1527.67
#2021-02-11|1533.84
#2021-02-12|1538.22
#2021-02-15|1553.28
#2021-02-16|1538.44
#2021-02-17|1511.35
#2021-02-18|1497.25
#2021-02-19|1517.00
#2021-02-22|1511.66
#2021-02-23|1508.56
#2021-02-24|1512.90
#2021-02-25|1524.46
#2021-02-26|1497.73
#2021-03-01|1512.51
#2021-03-02|1502.43
#2021-03-03|1500.85
#2021-03-04|1501.35
#2021-03-05|1478.83
#2021-03-08|1510.63
#2021-03-09|1523.68
#2021-03-10|1533.67
#2021-03-11|1555.03
#2021-03-12|1551.36
#2021-03-15|1547.30
#2021-03-16|1554.57
#2021-03-17|1554.86
#2021-03-18|1556.56
#2021-03-19|1547.58
#2021-03-22|1549.90
#2021-03-23|1539.39
#2021-03-24|1541.65
#2021-03-25|1533.52
#2021-03-26|1542.99
#2021-03-29|1542.64
#2021-03-30|1545.92
#2021-03-31|1547.24
#2021-04-01|1552.38
#2021-04-02|1552.38
#2021-04-05|1557.40
#2021-04-06|1565.77
#2021-04-07|1573.55
#2021-04-08|1564.99
#2021-04-09|1555.37
#2021-04-12|1561.37
#2021-04-13|1571.96
#2021-04-14|1577.28
#2021-04-15|1574.59
#2021-04-16|1588.92
#2021-04-19|1599.27
#2021-04-20|1567.25
#2021-04-21|1565.38
#2021-04-22|1580.48
#2021-04-23|1581.57
#2021-04-26|1595.26
#2021-04-27|1590.75
#2021-04-28|1593.06
#2021-04-29|1588.87
#2021-04-30|1575.16
#2021-05-03|1596.89
#2021-05-04|1570.83
#2021-05-05|1588.25
#2021-05-06|1598.22
#2021-05-07|1616.83
#2021-05-10|1634.57
#2021-05-11|1613.41
#2021-05-12|1606.81
#2021-05-13|1609.70
#2021-05-14|1634.19
#2021-05-17|1640.62
#2021-05-18|1650.35
#2021-05-19|1627.14
#2021-05-20|1636.58
#2021-05-21|1646.89
#2021-05-24|1658.21
#2021-05-25|1659.70
#2021-05-26|1649.53
#2021-05-27|1660.28
#2021-05-28|1667.42
#2021-05-31|1673.79
#2021-06-01|1687.72
#2021-06-02|1684.29
#2021-06-03|1677.30
#2021-06-04|1683.83
#2021-06-07|1704.53
#2021-06-08|1702.92
#2021-06-09|1702.56
#2021-06-10|1694.39
#2021-06-11|1691.02
#2021-06-14|1701.70
#2021-06-15|1700.33
#2021-06-16|1702.34
#2021-06-17|1670.63
#2021-06-18|1631.75
#2021-06-21|1650.32
#2021-06-22|1642.74
#2021-06-23|1634.42
#2021-06-24|1653.07
#2021-06-25|1661.04
#2021-06-28|1637.47
#2021-06-29|1641.34
#2021-06-30|1619.92
#2021-07-01|1634.48
#2021-07-02|1629.10
#2021-07-05|1641.82
#2021-07-06|1623.07
#2021-07-07|1624.21
#2021-07-08|1590.76
#2021-07-09|1613.22
#2021-07-12|1628.71
#2021-07-13|1616.47
#2021-07-14|1615.85
#2021-07-15|1597.00
#2021-07-16|1592.32
#2021-07-19|1542.12
#2021-07-20|1547.85
#2021-07-21|1584.80
#2021-07-22|1597.61
#2021-07-23|1610.98
#2021-07-26|1628.39
#2021-07-27|1620.23
#2021-07-28|1626.99
#2021-07-29|1645.93
#2021-07-30|1633.12
#2021-08-02|1635.98
#2021-08-03|1628.79
#2021-08-04|1631.30
#2021-08-05|1638.86
#2021-08-06|1643.24
#2021-08-09|1649.49
#2021-08-10|1650.63
#2021-08-11|1672.23
#2021-08-12|1671.42
#2021-08-13|1685.73
#2021-08-16|1673.35
#2021-08-17|1653.13
#2021-08-18|1662.62
#2021-08-19|1637.84
#2021-08-20|1635.28
#2021-08-23|1654.88
#2021-08-24|1655.53
#2021-08-25|1655.35
#2021-08-26|1644.95
#2021-08-27|1656.53
#2021-08-30|1659.07
#2021-08-31|1661.25
#2021-09-01|1682.45
#2021-09-02|1685.44
#2021-09-03|1674.98
#2021-09-06|1684.07
#2021-09-07|1670.47
#2021-09-08|1657.10
#2021-09-09|1659.91
#2021-09-10|1644.44
#2021-09-13|1656.94
#2021-09-14|1657.13
#2021-09-15|1633.70
#2021-09-16|1637.58
#2021-09-17|1625.64
#2021-09-20|1589.77
#2021-09-21|1609.84
#2021-09-22|1633.10
#2021-09-23|1658.45
#2021-09-24|1644.51
#2021-09-27|1653.38
#2021-09-28|1617.10
#2021-09-29|1619.39
#2021-09-30|1612.56
#2021-10-01|1616.53
#2021-10-04|1612.91
#2021-10-05|1637.32
#2021-10-06|1612.46
#2021-10-07|1634.25
#2021-10-08|1640.94
#2021-10-11|1629.72
#2021-10-12|1633.47
#2021-10-13|1636.97
#2021-10-14|1658.26
#2021-10-15|1671.54
#2021-10-18|1667.02
#2021-10-19|1675.95
#2021-10-20|1695.80
#2021-10-21|1689.90
#2021-10-22|1691.73
#2021-10-25|1692.42
#2021-10-26|1699.53
#2021-10-27|1686.92
#2021-10-28|1696.50
#2021-10-29|1679.78
#2021-11-01|1701.59
#2021-11-02|1694.54
#2021-11-03|1704.25
#2021-11-04|1706.98
#2021-11-05|1723.93
#2021-11-08|1725.84
#2021-11-09|1709.94
#2021-11-10|1704.92
#2021-11-11|1696.38
#2021-11-12|1694.19
#2021-11-15|1699.09
#2021-11-16|1679.28
#2021-11-17|1668.21
#2021-11-18|1664.15
#2021-11-19|1635.68
#2021-11-22|1637.15
#2021-11-23|1620.13
#2021-11-24|1623.60
#2021-11-25|1624.54
#2021-11-26|1568.29
#2021-11-29|1572.45
#2021-11-30|1560.17
#2021-12-01|1599.86
#2021-12-02|1580.42
#2021-12-03|1572.69
#2021-12-06|1605.09
#2021-12-07|1632.89
#2021-12-08|1623.68
#2021-12-09|1624.47
#2021-12-10|1622.93
#2021-12-13|1604.55
#2021-12-14|1609.83
#2021-12-15|1609.87
#2021-12-16|1620.93
#2021-12-17|1609.71
#2021-12-20|1590.87
#2021-12-21|1614.09
#2021-12-22|1632.43
#2021-12-23|1637.31
#2021-12-24|1640.28
#2021-12-27|1647.65
#2021-12-28|1659.83
#2021-12-29|1663.82
#2021-12-30|1660.43
#2021-12-31|1666.43
#2022-01-03|1677.94
#2022-01-04|1691.42
#2022-01-05|1701.75
#2022-01-06|1668.46
#2022-01-07|1672.31
#2022-01-10|1655.01
#2022-01-11|1668.84
#2022-01-12|1689.31
#2022-01-13|1695.26
#2022-01-14|1677.37
#2022-01-17|1680.31
#2022-01-18|1660.25
#2022-01-19|1657.43
#2022-01-20|1671.66
#2022-01-21|1645.74
#2022-01-24|1587.98
#2022-01-25|1587.67
#2022-01-26|1621.15
#2022-01-27|1619.39
#2022-01-28|1605.57
#2022-01-31|1627.08
#2022-02-01|1657.92
#2022-02-02|1674.51
#2022-02-03|1678.90
#2022-02-04|1659.84
#2022-02-07|1642.11
#2022-02-08|1640.53
#2022-02-09|1680.49
#2022-02-10|1693.18
#2022-02-11|1673.95
#2022-02-14|1627.39
#2022-02-15|1666.47
#2022-02-16|1666.71
#2022-02-17|1649.10
#2022-02-18|1639.46
#2022-02-21|1611.73
#2022-02-22|1608.93
#2022-02-23|1597.12
#2022-02-24|1502.09
#2022-02-25|1572.35
#2022-02-28|1548.30
#2022-03-01|1473.58
#2022-03-02|1475.25
#2022-03-03|1432.96
#2022-03-04|1324.78
#2022-03-07|1308.41
#2022-03-08|1326.34
#2022-03-09|1428.77
#2022-03-10|1370.00
#2022-03-11|1373.91
#2022-03-14|1398.37
#2022-03-15|1399.07
#2022-03-16|1441.71
#2022-03-17|1448.35
#2022-03-18|1445.43
#2022-03-21|1449.01
#2022-03-22|1456.77
#2022-03-23|1440.23
#2022-03-24|1444.52
#2022-03-25|1453.88
#2022-03-28|1460.08
#2022-03-29|1511.31
#2022-03-30|1523.17
#2022-03-31|1502.36
#2022-04-01|1502.13
#2022-04-04|1492.67
#2022-04-05|1480.19
#2022-04-06|1452.83
#2022-04-07|1445.53
#2022-04-08|1474.66
#2022-04-11|1472.39
#2022-04-12|1460.25
#2022-04-13|1459.92
#2022-04-14|1461.33
#2022-04-15|1461.33
#2022-04-18|1463.64
#2022-04-19|1457.26
#2022-04-20|1483.99
#2022-04-21|1475.82
#2022-04-22|1440.49
#2022-04-25|1410.05
#2022-04-26|1393.01
#2022-04-27|1379.16
#2022-04-28|1389.85
#2022-04-29|1404.77
#2022-05-02|1382.48
#2022-05-03|1400.84
#2022-05-04|1388.11
#2022-05-05|1375.17
#2022-05-06|1361.34
#2022-05-09|1319.77
#2022-05-10|1338.86
#2022-05-11|1376.42
#2022-05-12|1347.24
#2022-05-13|1364.96
#2022-05-16|1370.59
#2022-05-17|1403.22
#2022-05-18|1391.46
#2022-05-19|1400.86
#2022-05-20|1400.84
#2022-05-23|1436.10
#2022-05-24|1433.33
#2022-05-25|1450.09
#2022-05-26|1470.28
#2022-05-27|1470.31
#2022-05-30|1489.09
#2022-05-31|1465.59
#2022-06-01|1444.05
#2022-06-02|1455.75
#2022-06-03|1446.10
#2022-06-06|1469.22
#2022-06-07|1457.54
#2022-06-08|1449.08
#2022-06-09|1413.14
#2022-06-10|1321.00
#2022-06-13|1275.09
#2022-06-14|1270.44
#2022-06-15|1305.41
#2022-06-16|1276.06
#2022-06-17|1275.27
#2022-06-20|1299.20
#2022-06-21|1301.93
#2022-06-22|1290.63
#2022-06-23|1275.06
#2022-06-24|1306.88
#2022-06-27|1300.00
#2022-06-28|1301.03
#2022-06-29|1285.60
#2022-06-30|1250.22
#2022-07-01|1248.57
#2022-07-04|1251.60
#2022-07-05|1190.13
#2022-07-06|1196.30
#2022-07-07|1224.17
#2022-07-08|1234.65
#2022-07-11|1212.41
#2022-07-12|1201.24
#2022-07-13|1197.46
#2022-07-14|1137.11
#2022-07-15|1164.61
#2022-07-18|1194.41
#2022-07-19|1231.30
#2022-07-20|1204.32
#2022-07-21|1188.96
#2022-07-22|1195.57
#2022-07-25|1202.02
#2022-07-26|1180.18
#2022-07-27|1194.45
#2022-07-28|1216.43
#2022-07-29|1246.68
#2022-08-01|1256.61
#2022-08-02|1237.63
#2022-08-03|1241.88
#2022-08-04|1256.95
#2022-08-05|1249.60
#2022-08-08|1260.64
#2022-08-09|1255.46
#2022-08-10|1280.91
#2022-08-11|1288.09
#2022-08-12|1282.61
#2022-08-15|1276.35
#2022-08-16|1274.56
#2022-08-17|1263.09
#2022-08-18|1267.28
#2022-08-19|1232.27
#2022-08-22|1205.31
#2022-08-23|1219.67
#2022-08-24|1221.01
#2022-08-25|1219.37
#2022-08-26|1195.05
#2022-08-29|1189.03
#2022-08-30|1190.78
#2022-08-31|1185.28
#2022-09-01|1157.20
#2022-09-02|1199.36
#2022-09-05|1166.87
#2022-09-06|1161.79
#2022-09-07|1163.53
#2022-09-08|1175.47
#2022-09-09|1210.22
#2022-09-12|1250.08
#2022-09-13|1221.95
#2022-09-14|1222.58
#2022-09-15|1218.43
#2022-09-16|1210.91
#2022-09-19|1209.24
#2022-09-20|1185.60
#2022-09-21|1183.06
#2022-09-22|1170.07
#2022-09-23|1117.26
#2022-09-26|1114.74
#2022-09-27|1092.00
#2022-09-28|1089.04
#2022-09-29|1083.62
#2022-09-30|1105.95
#2022-10-03|1127.46
#2022-10-04|1180.55
#2022-10-05|1148.38
#2022-10-06|1130.42
#2022-10-07|1117.49
#2022-10-10|1110.48
#2022-10-11|1100.62
#2022-10-12|1084.49
#2022-10-13|1102.25
#2022-10-14|1117.19
#2022-10-17|1144.92
#2022-10-18|1159.49
#2022-10-19|1150.34
#2022-10-20|1168.52
#2022-10-21|1156.40
#2022-10-24|1188.92
#2022-10-25|1214.20
#2022-10-26|1231.97
#2022-10-27|1244.31
#2022-10-28|1236.08
#2022-10-31|1234.17
#2022-11-01|1241.27
#2022-11-02|1244.13
#2022-11-03|1228.14
#2022-11-04|1276.22
#2022-11-07|1304.50
#2022-11-08|1317.61
#2022-11-09|1318.61
#2022-11-10|1370.10
#2022-11-11|1391.91
#2022-11-14|1397.75
#2022-11-15|1406.39
#2022-11-16|1405.45
#2022-11-17|1383.34
#2022-11-18|1405.37
#2022-11-21|1373.25
#2022-11-22|1393.11
#2022-11-23|1404.77
#2022-11-24|1418.23
#2022-11-25|1418.09
#2022-11-28|1401.23
#2022-11-29|1399.31
#2022-11-30|1396.68
#2022-12-01|1421.86
#2022-12-02|1419.80
#2022-12-05|1420.97
#2022-12-06|1404.29
#2022-12-07|1403.24
#2022-12-08|1408.76
#2022-12-09|1416.08
#2022-12-12|1415.76
#2022-12-13|1451.43
#2022-12-14|1448.77
#2022-12-15|1397.67
#2022-12-16|1395.10
#2022-12-19|1389.90
#2022-12-20|1403.57
#2022-12-21|1424.23
#2022-12-22|1410.46
#2022-12-23|1417.77
#2022-12-26|1417.77
#2022-12-27|1421.73
#2022-12-28|1413.55
#2022-12-29|1434.84
#2022-12-30|1414.43
#2023-01-02|1440.22
#2023-01-03|1443.08
#2023-01-04|1473.55
#2023-01-05|1457.13
#2023-01-06|1487.70
#2023-01-09|1514.17
#2023-01-10|1511.52
#2023-01-11|1526.79
#2023-01-12|1546.08
#2023-01-13|1557.10
#2023-01-16|1564.57
#2023-01-17|1563.29
#2023-01-18|1571.23
#2023-01-19|1542.35
#2023-01-20|1558.84
#2023-01-23|1570.15
#2023-01-24|1575.83
#2023-01-25|1578.06
#2023-01-26|1583.10
#2023-01-27|1589.02
#2023-01-30|1586.45
#2023-01-31|1605.57
#2023-02-01|1618.92
#2023-02-02|1638.39
#2023-02-03|1617.29
#2023-02-06|1606.64
#2023-02-07|1606.09
#2023-02-08|1613.35
#2023-02-09|1632.96
#2023-02-10|1610.79
#2023-02-13|1627.02
#2023-02-14|1631.03
#2023-02-15|1620.68
#2023-02-16|1640.18
#2023-02-17|1631.95
#2023-02-20|1624.13
#2023-02-21|1615.24
#2023-02-22|1581.90
#2023-02-23|1580.46
#2023-02-24|1558.81
#2023-02-27|1596.32
#2023-02-28|1601.28
#2023-03-01|1593.63
#2023-03-02|1592.64
#2023-03-03|1607.59
#2023-03-06|1629.97
#2023-03-07|1605.23
#2023-03-08|1606.71
#2023-03-09|1596.44
#2023-03-10|1592.29
#2023-03-13|1534.75
#2023-03-14|1571.34
#2023-03-15|1469.53
#2023-03-16|1499.79
#2023-03-17|1476.35
#2023-03-20|1518.27
#2023-03-21|1566.10
#2023-03-22|1563.21
#2023-03-23|1573.60
#2023-03-24|1521.27
#2023-03-27|1539.28
#2023-03-28|1559.51
#2023-03-29|1579.65
#2023-03-30|1609.12
#2023-03-31|1604.40
#2023-04-03|1618.21
#2023-04-04|1624.42
#2023-04-05|1615.56
#2023-04-06|1641.02
#2023-04-07|1641.02
#2023-04-10|1628.40
#2023-04-11|1652.73
#2023-04-12|1670.47
#2023-04-13|1678.89
#2023-04-14|1685.01
#2023-04-17|1663.56
#2023-04-18|1684.14
#2023-04-19|1689.54
#2023-04-20|1684.16
#2023-04-21|1695.08
#2023-04-24|1708.51
#2023-04-25|1682.84
#2023-04-26|1684.02
#2023-04-27|1693.81
#2023-04-28|1688.49
#2023-05-01|1679.39
#2023-05-02|1647.74
#2023-05-03|1675.95
#2023-05-04|1653.30
#2023-05-05|1696.44
#2023-05-08|1701.37
#2023-05-09|1686.92
#2023-05-10|1678.04
#2023-05-11|1662.32
#2023-05-12|1666.62
#2023-05-15|1663.69
#2023-05-16|1660.24
#2023-05-17|1650.10
#2023-05-18|1635.91
#2023-05-19|1654.42
#2023-05-22|1659.75
#2023-05-23|1650.85
#2023-05-24|1615.92
#2023-05-25|1604.84
#2023-05-26|1613.80
#2023-05-29|1609.83
#2023-05-30|1607.83
#2023-05-31|1567.71
#2023-06-01|1607.64
#2023-06-02|1634.38
#2023-06-05|1618.65
#2023-06-06|1627.88
#2023-06-07|1626.41
#2023-06-08|1647.90
#2023-06-09|1638.69
#2023-06-12|1647.65
#2023-06-13|1664.28
#2023-06-14|1684.77
#2023-06-15|1689.40
#2023-06-16|1700.29
#2023-06-19|1697.68
#2023-06-20|1686.06
#2023-06-21|1697.13
#2023-06-22|1683.93
#2023-06-23|1661.02
#2023-06-26|1663.86
#2023-06-27|1679.81
#2023-06-28|1681.23
#2023-06-29|1691.57
#2023-06-30|1711.69
#2023-07-03|1725.12
#2023-07-04|1722.20
#2023-07-05|1706.15
#2023-07-06|1666.30
#2023-07-07|1692.99
#2023-07-10|1702.24
#2023-07-11|1716.44
#2023-07-12|1764.53
#2023-07-13|1791.00
#2023-07-14|1788.55
#2023-07-17|1782.07
#2023-07-18|1792.05
#2023-07-19|1785.16
#2023-07-20|1787.84
#2023-07-21|1788.30
#2023-07-24|1790.95
#2023-07-25|1784.35
#2023-07-26|1786.47
#2023-07-27|1797.50
#2023-07-28|1804.13
#2023-07-31|1813.24
#2023-08-01|1787.01
#2023-08-02|1754.68
#2023-08-03|1743.18
#2023-08-04|1754.58
#2023-08-07|1751.58
#2023-08-08|1699.91
#2023-08-09|1736.63
#2023-08-10|1759.59
#2023-08-11|1740.86
#2023-08-14|1738.71
#2023-08-15|1744.29
#2023-08-16|1724.25
#2023-08-17|1705.46
#2023-08-18|1699.26
#2023-08-21|1709.57
#2023-08-22|1712.10
#2023-08-23|1716.20
#2023-08-24|1709.39
#2023-08-25|1705.84
#2023-08-28|1731.40
#2023-08-29|1753.19
#2023-08-30|1772.64
#2023-08-31|1754.56
#2023-09-01|1742.95
#2023-09-04|1739.36
#2023-09-05|1723.83
#2023-09-06|1695.04
#2023-09-07|1696.71
#2023-09-08|1702.91
#2023-09-11|1726.50
#2023-09-12|1720.21
#2023-09-13|1719.18
#2023-09-14|1732.53
#2023-09-15|1730.90
#2023-09-18|1715.42
#2023-09-19|1731.05
#2023-09-20|1760.74
#2023-09-21|1727.18
#2023-09-22|1717.93
#2023-09-25|1690.95
#2023-09-26|1672.97
#2023-09-27|1655.48
#2023-09-28|1666.20
#2023-09-29|1675.65
#2023-10-02|1632.30
#2023-10-03|1607.56
#2023-10-04|1603.85
#2023-10-05|1613.70
#2023-10-06|1631.65
#2023-10-09|1625.41
#2023-10-10|1666.83
#2023-10-11|1674.91
#2023-10-12|1668.36
#2023-10-13|1643.00
#2023-10-16|1661.70
#2023-10-17|1667.28
#2023-10-18|1651.43
#2023-10-19|1640.94
#2023-10-20|1625.25
#2023-10-23|1641.02
#2023-10-24|1642.47
#2023-10-25|1627.74
#2023-10-26|1622.51
#2023-10-27|1621.40
#2023-10-30|1643.20
#2023-10-31|1655.33
#2023-11-01|1665.20
#2023-11-02|1698.49
#2023-11-03|1724.00
#2023-11-06|1721.74
#2023-11-07|1704.01
#2023-11-08|1708.26
#2023-11-09|1728.20
#2023-11-10|1712.80
#2023-11-13|1740.75
#2023-11-14|1787.83
#2023-11-15|1790.82
#2023-11-16|1783.02
#2023-11-17|1800.62
#2023-11-20|1819.75
#2023-11-21|1797.60
#2023-11-22|1782.81
#2023-11-23|1797.35
#2023-11-24|1812.58
#2023-11-27|1804.39
#2023-11-28|1814.64
#2023-11-29|1822.69
#2023-11-30|1814.58
#2023-12-01|1813.21
#2023-12-04|1808.38
#2023-12-05|1810.88
#2023-12-06|1817.88
#2023-12-07|1805.78
#2023-12-08|1820.76
#2023-12-11|1816.17
#2023-12-12|1817.60
#2023-12-13|1819.38
#2023-12-14|1856.48
#2023-12-15|1840.68
#2023-12-18|1840.84
#2023-12-19|1865.89
#2023-12-20|1866.50
#2023-12-21|1868.64
#2023-12-22|1880.05
#2023-12-25|1880.05
#2023-12-26|1882.44
#2023-12-27|1901.45
#2023-12-28|1895.35
#2023-12-29|1887.31
#2024-01-01|1887.31
#2024-01-02|1882.03
#2024-01-03|1854.04
#2024-01-04|1892.01
#2024-01-05|1899.27
#2024-01-08|1903.20
#2024-01-09|1884.42
#2024-01-10|1892.06
#2024-01-11|1875.26
#2024-01-12|1897.92
#2024-01-15|1891.53
#2024-01-16|1877.29
#2024-01-17|1861.99
#2024-01-18|1871.62
#2024-01-19|1873.02
#2024-01-22|1875.79
#2024-01-23|1862.16
#2024-01-24|1891.32
#2024-01-25|1871.80
#2024-01-26|1893.67
#2024-01-29|1870.92
#2024-01-30|1895.29
#2024-01-31|1906.98
#2024-02-01|1876.59
#2024-02-02|1873.13
#2024-02-05|1874.69
#2024-02-06|1885.28
#2024-02-07|1872.69
#2024-02-08|1869.79
#2024-02-09|1869.96
#2024-02-12|1888.33
#2024-02-13|1864.89
#2024-02-14|1877.44
#2024-02-15|1893.45
#2024-02-16|1896.70
#2024-02-19|1898.55
#2024-02-20|1913.80
#2024-02-21|1929.46
#2024-02-22|1937.65
#2024-02-23|1960.04
#2024-02-26|1959.90
#2024-02-27|1962.15
#2024-02-28|1952.14
#2024-02-29|1950.06
#2024-03-01|1969.31
#2024-03-04|1978.70
#2024-03-05|1998.12
#2024-03-06|2018.86
#2024-03-07|2017.33
#2024-03-08|2024.02
#2024-03-11|2011.96
#2024-03-12|2032.97
#2024-03-13|2055.42
#2024-03-14|2039.97
#2024-03-15|2048.51
#2024-03-18|2046.43
#2024-03-19|2062.53
#2024-03-20|2063.05
#2024-03-21|2064.24
#2024-03-22|2058.29
#2024-03-25|2079.19
#2024-03-26|2087.55
#2024-03-27|2089.59
#2024-03-28|2090.97
#2024-03-29|2090.97
#2024-04-01|2080.23
#2024-04-02|2070.52
#2024-04-03|2100.56
#2024-04-04|2108.39
#2024-04-05|2072.81
#2024-04-08|2095.84
#2024-04-09|2067.80
#2024-04-10|2049.26
#2024-04-11|2016.03
#2024-04-12|2016.03
#2024-04-15|2022.30
#2024-04-16|1991.65
#2024-04-17|2007.98
#2024-04-18|2030.10
#2024-04-19|2041.23
#2024-04-22|2050.86
#2024-04-23|2100.09
#2024-04-24|2086.28
#2024-04-25|2073.10
#2024-04-26|2087.81
#2024-04-29|2100.67
#2024-04-30|2083.89
#2024-05-01|2082.14
#2024-05-02|2090.14
#2024-05-03|2090.02
#2024-05-06|2121.80
#2024-05-07|2149.93
#2024-05-08|2144.36
#2024-05-09|2158.36
#2024-05-10|2177.94
#2024-05-13|2188.17
#2024-05-14|2210.32
#2024-05-15|2230.63
#2024-05-16|2235.05
#2024-05-17|2239.69
#2024-05-20|2225.74
#2024-05-21|2213.10
#2024-05-22|2193.00
#2024-05-23|2191.66
#2024-05-24|2197.02
#2024-05-27|2218.09
#2024-05-28|2218.75
#2024-05-29|2175.32
#2024-05-30|2201.84
#2024-05-31|2210.66
#2024-06-03|2227.78
#2024-06-04|2198.18
#2024-06-05|2202.11
#2024-06-06|2223.10
#2024-06-07|2199.89
#2024-06-10|2174.89
#2024-06-11|2125.68
#2024-06-12|2176.66
#2024-06-13|2116.27
#2024-06-14|2045.42
#2024-06-17|2064.00
#2024-06-18|2099.65
#2024-06-19|2098.40
#2024-06-20|2124.75
#2024-06-21|2092.97
#2024-06-24|2140.73
#2024-06-25|2123.27
#2024-06-26|2111.12
#2024-06-27|2103.85
#2024-06-28|2102.41
#2024-07-01|2145.63
#2024-07-02|2132.33
#2024-07-03|2166.12
#2024-07-04|2184.17
#2024-07-05|2182.50
#2024-07-08|2183.80
#2024-07-09|2168.84
#2024-07-10|2194.89
#2024-07-11|2212.21
#2024-07-12|2234.75
#2024-07-15|2223.30
#2024-07-16|2219.90
#2024-07-17|2234.20
#2024-07-18|2240.74
#2024-07-19|2220.46
#2024-07-22|2247.61
#2024-07-23|2246.16
#2024-07-24|2240.61
#2024-07-25|2224.15
#2024-07-26|2236.06
#2024-07-29|2219.82
#2024-07-30|2239.63
#2024-07-31|2231.60
#2024-08-01|2154.01
#2024-08-02|2123.06
#2024-08-05|2086.41
#2024-08-06|2067.38
#2024-08-07|2117.28
#2024-08-08|2107.95
#2024-08-09|2116.24
#2024-08-12|2129.64
#2024-08-13|2138.65
#2024-08-14|2169.15
#2024-08-15|2159.13
#2024-08-16|2203.12
#2024-08-19|2231.67
#2024-08-20|2224.81
#2024-08-21|2238.12
#2024-08-22|2238.10
#2024-08-23|2276.49
#2024-08-26|2273.64
#2024-08-27|2279.73
#2024-08-28|2282.15
#2024-08-29|2285.60
#2024-08-30|2300.07
#2024-09-02|2296.32
#2024-09-03|2262.92
#2024-09-04|2263.17
#2024-09-05|2269.77
#2024-09-06|2252.11
#2024-09-09|2257.89
#2024-09-10|2232.72
#2024-09-11|2228.18
#2024-09-12|2256.77
#2024-09-13|2275.20
#2024-09-16|2289.95
#2024-09-17|2303.12
#2024-09-18|2297.52
#2024-09-19|2317.52
#2024-09-20|2309.28
#2024-09-23|2293.87
#2024-09-24|2310.37
#2024-09-25|2317.61
#2024-09-26|2354.91
#2024-09-27|2373.61
#2024-09-30|2350.45
#2024-10-01|2309.66
#2024-10-02|2292.73
#2024-10-03|2260.99
#2024-10-04|2281.29
#2024-10-07|2297.58
#2024-10-08|2289.18
#2024-10-09|2296.01
#2024-10-10|2303.01
#2024-10-11|2322.53
#2024-10-14|2336.86
#2024-10-15|2332.04
#2024-10-16|2333.79
#2024-10-17|2346.03
#2024-10-18|2362.72
#2024-10-21|2342.92
#2024-10-22|2315.92
#2024-10-23|2298.59
#2024-10-24|2302.44
#2024-10-25|2310.69
#2024-10-28|2324.00
#2024-10-29|2314.65
#2024-10-30|2304.36
#2024-10-31|2285.82
#2024-11-01|2312.57
#2024-11-04|2316.83
#2024-11-05|2329.89
#2024-11-06|2251.30
#2024-11-07|2266.28
#2024-11-08|2243.00
#2024-11-11|2255.85
#2024-11-12|2198.47
#2024-11-13|2203.97
#2024-11-14|2242.45
#2024-11-15|2228.35
#2024-11-18|2230.08
#2024-11-19|2206.32
#2024-11-20|2190.22
#2024-11-21|2189.76
#2024-11-22|2174.63
#2024-11-25|2182.69
#2024-11-26|2168.69
#2024-11-27|2183.87
#2024-11-28|2192.71
#2024-11-29|2200.34
#2024-12-02|2188.32
#2024-12-03|2221.16
#2024-12-04|2239.20
#2024-12-05|2287.06
#2024-12-06|2285.14
#2024-12-09|2276.93
#2024-12-10|2257.16
#2024-12-11|2269.29
#2024-12-12|2271.98
#2024-12-13|2276.40
#2024-12-16|2282.11
#2024-12-17|2250.82
#2024-12-18|2249.84
#2024-12-19|2194.06
#2024-12-20|2196.06
#2024-12-23|2193.82
#2024-12-24|2194.14
#2024-12-25|2194.14
#2024-12-26|2197.83
#2024-12-27|2225.21
#2024-12-30|2220.88
#2024-12-31|2215.42
#2025-01-01|2215.42
#2025-01-02|2214.06
#2025-01-03|2205.08
#2025-01-06|2262.30
#2025-01-07|2264.96
#2025-01-08|2264.39
#2025-01-09|2279.64
#2025-01-10|2253.75
#2025-01-13|2230.89
#2025-01-14|2272.42
#2025-01-15|2307.15
#2025-01-16|2320.66
#2025-01-17|2348.70
#2025-01-20|2367.31
#2025-01-21|2365.16
#2025-01-22|2357.27
#2025-01-23|2375.63
#2025-01-24|2407.74
#2025-01-27|2401.40
#2025-01-28|2384.95
#2025-01-29|2399.07
#2025-01-30|2413.52
#2025-01-31|2406.29
#2025-02-03|2377.33
#2025-02-04|2405.74
#2025-02-05|2410.35
#2025-02-06|2434.82
#2025-02-07|2431.94
#2025-02-10|2433.92
#2025-02-11|2455.60
#2025-02-12|2456.35
#2025-02-13|2484.92
#2025-02-14|2502.64
#2025-02-17|2518.06
#2025-02-18|2535.61
#2025-02-19|2506.39
#2025-02-20|2503.38
#2025-02-21|2510.50
#2025-02-24|2518.70
#2025-02-25|2548.50
#2025-02-26|2595.38
#2025-02-27|2558.81
#2025-02-28|2553.85
#2025-03-03|2607.74
#2025-03-04|2544.11
#2025-03-05|2660.99
#2025-03-06|2695.66
#2025-03-07|2698.78
#2025-03-10|2661.83
#2025-03-11|2653.50
#2025-03-12|2694.25
#2025-03-13|2664.62
#2025-03-14|2715.73
#2025-03-17|2753.73
#2025-03-18|2794.59
#2025-03-19|2791.09
#2025-03-20|2750.85
#2025-03-21|2736.48
#2025-03-24|2727.10
#2025-03-25|2763.07
#2025-03-26|2745.77
#2025-03-27|2754.08
#2025-03-28|2732.37
#2025-03-31|2681.89
#2025-04-01|2716.95
#2025-04-02|2720.50
#2025-04-03|2631.27
#2025-04-04|2477.69
#2025-04-07|2339.28
#2025-04-08|2394.63
#2025-04-09|2360.67
#2025-04-10|2506.38
#2025-04-11|2527.24
#2025-04-14|2607.86
#2025-04-15|2658.69
#2025-04-16|2691.70
#2025-04-17|2674.69
#2025-04-18|2674.69
#2025-04-21|2709.57
#2025-04-22|2718.30
#2025-04-23|2724.07
#2025-04-24|2747.10
#2025-04-25|2789.16
#2025-04-28|2805.66
#2025-04-29|2838.88
#2025-04-30|2819.37
#2025-05-01|2798.04
#2025-05-02|2870.41
#2025-05-05|2877.52
#2025-05-06|2882.94
#2025-05-07|2867.58
#2025-05-08|2885.28
#2025-05-09|2912.34
#2025-05-12|2900.64
#2025-05-13|2919.53
#2025-05-14|2955.03
#2025-05-15|2954.56
#2025-05-16|2964.36
#2025-05-19|2999.99
#2025-05-20|3032.22
#2025-05-21|3055.16
#2025-05-22|3024.06
#2025-05-23|2996.54
#2025-05-26|3043.43
#2025-05-27|3041.77
#2025-05-28|3034.81
#2025-05-29|3035.22
#2025-05-30|3047.26
#2025-06-02|3068.41
#2025-06-03|3056.94
#2025-06-04|3059.41
#2025-06-05|3091.77
#2025-06-06|3088.65
#2025-06-09|3081.88
#2025-06-10|3053.43
#2025-06-11|3069.48
#2025-06-12|3088.44
#2025-06-13|3045.67
#2025-06-16|3097.86
#2025-06-17|3038.90
#2025-06-18|3038.35
#2025-06-19|2992.40
#2025-06-20|3028.43
#2025-06-23|3006.89
#2025-06-24|3079.58
#2025-06-25|3059.99
#2025-06-26|3089.25
#2025-06-27|3111.23
#2025-06-30|3129.07
#2025-07-01|3118.84
#2025-07-02|3127.14
#2025-07-03|3133.57
#2025-07-04|3121.82
#2025-07-07|3135.78
#2025-07-08|3140.10
#2025-07-09|3203.69
#2025-07-10|3158.28
#2025-07-11|3133.54
#2025-07-14|3144.35
#2025-07-15|3101.24
#2025-07-16|3084.76
#2025-07-17|3105.75
#2025-07-18|3138.34
#2025-07-21|3145.07
#2025-07-22|3157.82
#2025-07-23|3199.09
#2025-07-24|3216.10
#2025-07-25|3213.77
#2025-07-28|3189.72
#2025-07-29|3200.60
#2025-07-30|3227.82
#2025-07-31|3199.49
#2025-08-01|3149.95
#2025-08-04|3219.09
#2025-08-05|3220.69
#2025-08-06|3267.55
#2025-08-07|3292.22
#2025-08-08|3318.38
#2025-08-11|3299.16
#2025-08-12|3338.40
#2025-08-13|3377.96
#2025-08-14|3391.49
#2025-08-15|3406.32
#2025-08-18|3393.24
#2025-08-19|3418.43
#2025-08-20|3406.55
#2025-08-21|3407.57
#2025-08-22|3454.54
#2025-08-25|3441.64
#2025-08-26|3387.03
#2025-08-27|3343.96
#2025-08-28|3369.08
#2025-08-29|3359.31
#2025-09-01|3376.25
#2025-09-02|3299.77
#2025-09-03|3303.46
#2025-09-04|3313.67
#2025-09-05|3312.59
#2025-09-08|3335.66
#2025-09-09|3358.48
#2025-09-10|3363.03
#2025-09-11|3386.86
#2025-09-12|3402.66
#2025-09-15|3450.23
#2025-09-16|3431.10
#2025-09-17|3388.69
#2025-09-18|3383.58
#2025-09-19|3381.93
#2025-09-22|3400.22
#2025-09-23|3396.35
#2025-09-24|3384.32
#2025-09-25|3353.21
#2025-09-26|3395.41
#2025-09-29|3395.40
#2025-09-30|3416.45
#2025-10-01|3439.02
#2025-10-02|3413.60
#2025-10-03|3436.53
#2025-10-06|3421.51
#2025-10-07|3400.36
#2025-10-08|3427.00
#2025-10-09|3404.28
#2025-10-10|3355.10
#2025-10-13|3363.84
#2025-10-14|3372.59
#2025-10-15|3354.24
#2025-10-16|3401.83
#2025-10-17|3347.97
#2025-10-20|3393.66
#2025-10-21|3390.80
#2025-10-22|3366.28
#2025-10-23|3392.57
#2025-10-24|3401.41
#2025-10-27|3442.55
#2025-10-28|3470.65
#2025-10-29|3484.95
#2025-10-30|3460.10
#2025-10-31|3447.76
#2025-11-03|3448.46
#2025-11-04|3436.50
#2025-11-05|3442.47
#2025-11-06|3430.48
#2025-11-07|3428.83
#2025-11-10|3497.92
#2025-11-11|3549.38
#2025-11-12|3577.15
#2025-11-13|3593.01
#2025-11-14|3522.75
#2025-11-17|3507.76
#2025-11-18|3434.83
#2025-11-19|3413.10
#2025-11-20|3436.24
#2025-11-21|3402.87
#2025-11-24|3410.31
#2025-11-25|3451.57
#2025-11-26|3498.77
#2025-11-27|3503.20
#2025-11-28|3515.33
#2025-12-01|3514.09
#2025-12-02|3518.10
#2025-12-03|3516.31
#2025-12-04|3525.94
#2025-12-05|3506.17
#2025-12-08|3509.61
#2025-12-09|3528.66
#2025-12-10|3531.06
#2025-12-11|3587.35
#2025-12-12|3564.76
#2025-12-15|3624.55
#2025-12-16|3614.66
#2025-12-17|3621.42
#2025-12-18|3642.85
#2025-12-19|3660.12
#2025-12-22|3673.21
#2025-12-23|3677.88
#2025-12-24|3678.98
#2025-12-25|3678.98
#2025-12-26|3678.66
#2025-12-29|3662.61
#2025-12-30|3703.01
#2025-12-31|3698.60
#2026-01-01|3698.60
#2026-01-02|3731.50
#2026-01-05|3755.62
#2026-01-06|3747.22
#2026-01-07|3734.70
#2026-01-08|3734.83
#2026-01-09|3726.80
#2026-01-12|3748.61
#2026-01-13|3731.17
#2026-01-14|3752.45
#2026-01-15|3751.86
#2026-01-16|3753.54
#2026-01-19|3735.39
#2026-01-20|3720.46
#2026-01-21|3691.68
#2026-01-22|3755.22
#2026-01-23|3741.31
#2026-01-26|3798.51
#2026-01-27|3858.34
#2026-01-28|3828.01
#2026-01-29|3820.16
#2026-01-30|3848.73
#2026-02-02|3849.37
#2026-02-03|3895.13
#2026-02-04|3896.35
#2026-02-05|3834.12
#2026-02-06|3878.62
#2026-02-09|3983.08
#2026-02-10|3956.09
#2026-02-11|3895.74
#2026-02-12|3871.40
#2026-02-13|3791.68
#2026-02-16|3797.15
#2026-02-17|3813.75
#2026-02-18|3871.85
#2026-02-19|3805.39
#2026-02-20|3873.44
#2026-02-23|3899.20
#2026-02-24|3875.61
#2026-02-25|3929.71
#2026-02-26|3948.80
#2026-02-27|3929.71
#2026-03-02|3819.24
#2026-03-03|3630.11
#2026-03-04|3715.64
#2026-03-05|3633.67
#2026-03-06|3604.53
#2026-03-09|3597.11
#2026-03-10|3709.46
#2026-03-11|3653.12
#2026-03-12|3606.09
#2026-03-13|3575.90
#2026-03-16|3585.84
#2026-03-17|3639.73
#2026-03-18|3628.04
#2026-03-19|3552.92
#2026-03-20|3490.54
#2026-03-23|3528.47
#2026-03-24|3538.85
#2026-03-25|3592.00
#2026-03-26|3552.29
#2026-03-27|3523.85
#2026-03-30|3538.27
#2026-03-31|3594.61