Table Data - NASDAQ Italy Total Return Index
| Title | NASDAQ Italy Total Return Index |
|---|---|
| Series ID | NASDAQNQITT |
| 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 2026-06-03 |
| Last Updated | 2026-06-03 11:24 PM CDT |
| Notes | For more information about this series, see: NQITT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 940.12 |
| 2001-04-02 | 937.14 |
| 2001-04-03 | 916.40 |
| 2001-04-04 | 943.50 |
| 2001-04-05 | 948.45 |
| 2001-04-06 | 956.53 |
| 2001-04-09 | 964.35 |
| 2001-04-10 | 962.35 |
| 2001-04-11 | 960.36 |
| 2001-04-12 | 975.18 |
| 2001-04-13 | . |
| 2001-04-16 | 965.14 |
| 2001-04-17 | 961.11 |
| 2001-04-18 | 966.45 |
| 2001-04-19 | 978.30 |
| 2001-04-20 | 984.96 |
| 2001-04-23 | 966.48 |
| 2001-04-24 | 975.32 |
| 2001-04-25 | 981.58 |
| 2001-04-26 | 988.55 |
| 2001-04-27 | 988.13 |
| 2001-04-30 | 994.29 |
| 2001-05-01 | 999.56 |
| 2001-05-02 | 1001.35 |
| 2001-05-03 | 985.61 |
| 2001-05-04 | 988.90 |
| 2001-05-07 | 990.79 |
| 2001-05-08 | 979.10 |
| 2001-05-09 | 968.88 |
| 2001-05-10 | 976.22 |
| 2001-05-11 | 966.90 |
| 2001-05-14 | 966.66 |
| 2001-05-15 | 966.47 |
| 2001-05-16 | 971.94 |
| 2001-05-17 | 966.75 |
| 2001-05-18 | 965.53 |
| 2001-05-21 | 965.04 |
| 2001-05-22 | 972.79 |
| 2001-05-23 | 962.69 |
| 2001-05-24 | 968.10 |
| 2001-05-25 | 960.88 |
| 2001-05-28 | . |
| 2001-05-29 | 954.62 |
| 2001-05-30 | 941.79 |
| 2001-05-31 | 928.25 |
| 2001-06-01 | 923.14 |
| 2001-06-04 | 923.06 |
| 2001-06-05 | 933.02 |
| 2001-06-06 | 922.09 |
| 2001-06-07 | 935.59 |
| 2001-06-08 | 940.12 |
| 2001-06-11 | 932.65 |
| 2001-06-12 | 924.11 |
| 2001-06-13 | 930.63 |
| 2001-06-14 | 923.68 |
| 2001-06-15 | 921.80 |
| 2001-06-18 | 910.16 |
| 2001-06-19 | 908.88 |
| 2001-06-20 | 894.62 |
| 2001-06-21 | 888.71 |
| 2001-06-22 | 896.79 |
| 2001-06-25 | 908.46 |
| 2001-06-26 | 898.69 |
| 2001-06-27 | 896.86 |
| 2001-06-28 | 893.98 |
| 2001-06-29 | 896.48 |
| 2001-07-02 | 909.84 |
| 2001-07-03 | 902.17 |
| 2001-07-04 | . |
| 2001-07-05 | 888.00 |
| 2001-07-06 | 881.04 |
| 2001-07-09 | 882.62 |
| 2001-07-10 | 883.57 |
| 2001-07-11 | 879.32 |
| 2001-07-12 | 872.79 |
| 2001-07-13 | 879.06 |
| 2001-07-16 | 879.98 |
| 2001-07-17 | 861.02 |
| 2001-07-18 | 869.43 |
| 2001-07-19 | 877.49 |
| 2001-07-20 | 877.02 |
| 2001-07-23 | 875.71 |
| 2001-07-24 | 879.30 |
| 2001-07-25 | 879.24 |
| 2001-07-26 | 882.01 |
| 2001-07-27 | 891.50 |
| 2001-07-30 | 899.63 |
| 2001-07-31 | 904.92 |
| 2001-08-01 | 920.98 |
| 2001-08-02 | 917.84 |
| 2001-08-03 | 918.04 |
| 2001-08-06 | 920.16 |
| 2001-08-07 | 918.80 |
| 2001-08-08 | 915.60 |
| 2001-08-09 | 919.21 |
| 2001-08-10 | 914.74 |
| 2001-08-13 | 923.70 |
| 2001-08-14 | 927.42 |
| 2001-08-15 | 941.58 |
| 2001-08-16 | 932.56 |
| 2001-08-17 | 920.62 |
| 2001-08-20 | 917.11 |
| 2001-08-21 | 920.73 |
| 2001-08-22 | 933.88 |
| 2001-08-23 | 929.82 |
| 2001-08-24 | 944.31 |
| 2001-08-27 | 937.63 |
| 2001-08-28 | 929.27 |
| 2001-08-29 | 929.67 |
| 2001-08-30 | 911.68 |
| 2001-08-31 | 907.39 |
| 2001-09-03 | . |
| 2001-09-04 | 883.77 |
| 2001-09-05 | 860.13 |
| 2001-09-06 | 831.99 |
| 2001-09-07 | 838.60 |
| 2001-09-10 | 827.59 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 747.07 |
| 2001-09-18 | 733.25 |
| 2001-09-19 | 718.05 |
| 2001-09-20 | 680.80 |
| 2001-09-21 | 636.46 |
| 2001-09-24 | 676.48 |
| 2001-09-25 | 697.75 |
| 2001-09-26 | 710.64 |
| 2001-09-27 | 721.49 |
| 2001-09-28 | 750.34 |
| 2001-10-01 | 734.81 |
| 2001-10-02 | 742.94 |
| 2001-10-03 | 753.00 |
| 2001-10-04 | 773.18 |
| 2001-10-05 | 757.30 |
| 2001-10-08 | 770.76 |
| 2001-10-09 | 763.25 |
| 2001-10-10 | 783.99 |
| 2001-10-11 | 797.66 |
| 2001-10-12 | 789.30 |
| 2001-10-15 | 775.10 |
| 2001-10-16 | 785.64 |
| 2001-10-17 | 801.92 |
| 2001-10-18 | 787.92 |
| 2001-10-19 | 766.39 |
| 2001-10-22 | 778.44 |
| 2001-10-23 | 797.28 |
| 2001-10-24 | 802.51 |
| 2001-10-25 | 786.60 |
| 2001-10-26 | 804.04 |
| 2001-10-29 | 803.17 |
| 2001-10-30 | 775.81 |
| 2001-10-31 | 780.29 |
| 2001-11-01 | 787.86 |
| 2001-11-02 | 783.77 |
| 2001-11-05 | 792.68 |
| 2001-11-06 | 780.83 |
| 2001-11-07 | 793.45 |
| 2001-11-08 | 802.79 |
| 2001-11-09 | 796.71 |
| 2001-11-12 | 776.24 |
| 2001-11-13 | 789.74 |
| 2001-11-14 | 791.05 |
| 2001-11-15 | 797.17 |
| 2001-11-16 | 812.07 |
| 2001-11-19 | 824.23 |
| 2001-11-20 | 813.64 |
| 2001-11-21 | 808.95 |
| 2001-11-22 | . |
| 2001-11-23 | 819.73 |
| 2001-11-26 | 817.63 |
| 2001-11-27 | 804.75 |
| 2001-11-28 | 807.27 |
| 2001-11-29 | 809.15 |
| 2001-11-30 | 816.93 |
| 2001-12-03 | 805.05 |
| 2001-12-04 | 814.21 |
| 2001-12-05 | 842.21 |
| 2001-12-06 | 845.92 |
| 2001-12-07 | 838.75 |
| 2001-12-10 | 816.14 |
| 2001-12-11 | 816.58 |
| 2001-12-12 | 812.80 |
| 2001-12-13 | 796.94 |
| 2001-12-14 | 801.55 |
| 2001-12-17 | 827.20 |
| 2001-12-18 | 818.35 |
| 2001-12-19 | 808.78 |
| 2001-12-20 | 798.10 |
| 2001-12-21 | 805.05 |
| 2001-12-24 | 796.97 |
| 2001-12-25 | . |
| 2001-12-26 | 797.69 |
| 2001-12-27 | 818.77 |
| 2001-12-28 | 817.41 |
| 2001-12-31 | 825.38 |
| 2002-01-01 | . |
| 2002-01-02 | 830.48 |
| 2002-01-03 | 846.49 |
| 2002-01-04 | 836.38 |
| 2002-01-07 | 829.62 |
| 2002-01-08 | 829.72 |
| 2002-01-09 | 835.71 |
| 2002-01-10 | 824.70 |
| 2002-01-11 | 828.99 |
| 2002-01-14 | 815.68 |
| 2002-01-15 | 823.73 |
| 2002-01-16 | 804.90 |
| 2002-01-17 | 809.81 |
| 2002-01-18 | 815.94 |
| 2002-01-21 | . |
| 2002-01-22 | 812.03 |
| 2002-01-23 | 817.61 |
| 2002-01-24 | 817.51 |
| 2002-01-25 | 808.87 |
| 2002-01-28 | 813.65 |
| 2002-01-29 | 812.34 |
| 2002-01-30 | 808.44 |
| 2002-01-31 | 812.58 |
| 2002-02-01 | 812.01 |
| 2002-02-04 | 804.85 |
| 2002-02-05 | 795.54 |
| 2002-02-06 | 786.96 |
| 2002-02-07 | 792.90 |
| 2002-02-08 | 796.31 |
| 2002-02-11 | 799.29 |
| 2002-02-12 | 796.67 |
| 2002-02-13 | 803.70 |
| 2002-02-14 | 807.12 |
| 2002-02-15 | 802.94 |
| 2002-02-18 | . |
| 2002-02-19 | 785.01 |
| 2002-02-20 | 780.52 |
| 2002-02-21 | 783.57 |
| 2002-02-22 | 781.48 |
| 2002-02-25 | 787.61 |
| 2002-02-26 | 790.11 |
| 2002-02-27 | 809.04 |
| 2002-02-28 | 809.76 |
| 2002-03-01 | 817.23 |
| 2002-03-04 | 840.07 |
| 2002-03-05 | 839.80 |
| 2002-03-06 | 849.39 |
| 2002-03-07 | 852.43 |
| 2002-03-08 | 857.40 |
| 2002-03-11 | 855.85 |
| 2002-03-12 | 846.11 |
| 2002-03-13 | 854.42 |
| 2002-03-14 | 864.91 |
| 2002-03-15 | 869.11 |
| 2002-03-18 | 866.68 |
| 2002-03-19 | 876.17 |
| 2002-03-20 | 867.35 |
| 2002-03-21 | 864.86 |
| 2002-03-22 | 865.75 |
| 2002-03-25 | 854.26 |
| 2002-03-26 | 861.23 |
| 2002-03-27 | 857.61 |
| 2002-03-28 | 873.97 |
| 2002-03-29 | . |
| 2002-04-01 | 881.19 |
| 2002-04-02 | 882.11 |
| 2002-04-03 | 882.95 |
| 2002-04-04 | 874.76 |
| 2002-04-05 | 871.15 |
| 2002-04-08 | 848.94 |
| 2002-04-09 | 857.12 |
| 2002-04-10 | 869.56 |
| 2002-04-11 | 863.58 |
| 2002-04-12 | 865.00 |
| 2002-04-15 | 867.90 |
| 2002-04-16 | 890.06 |
| 2002-04-17 | 893.53 |
| 2002-04-18 | 891.80 |
| 2002-04-19 | 893.28 |
| 2002-04-22 | 888.77 |
| 2002-04-23 | 892.58 |
| 2002-04-24 | 897.44 |
| 2002-04-25 | 893.25 |
| 2002-04-26 | 889.54 |
| 2002-04-29 | 889.21 |
| 2002-04-30 | 888.87 |
| 2002-05-01 | 893.90 |
| 2002-05-02 | 879.66 |
| 2002-05-03 | 880.88 |
| 2002-05-06 | 882.54 |
| 2002-05-07 | 871.07 |
| 2002-05-08 | 879.58 |
| 2002-05-09 | 867.72 |
| 2002-05-10 | 863.98 |
| 2002-05-13 | 871.41 |
| 2002-05-14 | 876.83 |
| 2002-05-15 | 883.57 |
| 2002-05-16 | 886.60 |
| 2002-05-17 | 894.01 |
| 2002-05-20 | 887.58 |
| 2002-05-21 | 883.97 |
| 2002-05-22 | 884.12 |
| 2002-05-23 | 880.57 |
| 2002-05-24 | 876.97 |
| 2002-05-27 | . |
| 2002-05-28 | 883.58 |
| 2002-05-29 | 884.74 |
| 2002-05-30 | 879.37 |
| 2002-05-31 | 873.58 |
| 2002-06-03 | 867.32 |
| 2002-06-04 | 853.44 |
| 2002-06-05 | 848.06 |
| 2002-06-06 | 850.41 |
| 2002-06-07 | 842.15 |
| 2002-06-10 | 846.73 |
| 2002-06-11 | 863.38 |
| 2002-06-12 | 853.54 |
| 2002-06-13 | 839.23 |
| 2002-06-14 | 827.70 |
| 2002-06-17 | 849.03 |
| 2002-06-18 | 854.82 |
| 2002-06-19 | 854.81 |
| 2002-06-20 | 846.35 |
| 2002-06-21 | 845.95 |
| 2002-06-24 | 839.21 |
| 2002-06-25 | 844.85 |
| 2002-06-26 | 853.01 |
| 2002-06-27 | 850.96 |
| 2002-06-28 | 877.27 |
| 2002-07-01 | 880.89 |
| 2002-07-02 | 856.32 |
| 2002-07-03 | 835.79 |
| 2002-07-04 | . |
| 2002-07-05 | 862.30 |
| 2002-07-08 | 871.57 |
| 2002-07-09 | 875.04 |
| 2002-07-10 | 852.33 |
| 2002-07-11 | 828.77 |
| 2002-07-12 | 820.27 |
| 2002-07-15 | 798.93 |
| 2002-07-16 | 800.90 |
| 2002-07-17 | 811.64 |
| 2002-07-18 | 826.92 |
| 2002-07-19 | 799.32 |
| 2002-07-22 | 761.14 |
| 2002-07-23 | 740.72 |
| 2002-07-24 | 731.83 |
| 2002-07-25 | 743.80 |
| 2002-07-26 | 738.81 |
| 2002-07-29 | 764.00 |
| 2002-07-30 | 776.67 |
| 2002-07-31 | 776.64 |
| 2002-08-01 | 755.71 |
| 2002-08-02 | 751.67 |
| 2002-08-05 | 739.04 |
| 2002-08-06 | 747.07 |
| 2002-08-07 | 746.11 |
| 2002-08-08 | 766.13 |
| 2002-08-09 | 779.54 |
| 2002-08-12 | 772.23 |
| 2002-08-13 | 778.99 |
| 2002-08-14 | 764.23 |
| 2002-08-15 | 758.50 |
| 2002-08-16 | 787.66 |
| 2002-08-19 | 805.80 |
| 2002-08-20 | 795.12 |
| 2002-08-21 | 805.54 |
| 2002-08-22 | 807.01 |
| 2002-08-23 | 799.45 |
| 2002-08-26 | 797.71 |
| 2002-08-27 | 820.55 |
| 2002-08-28 | 793.18 |
| 2002-08-29 | 778.80 |
| 2002-08-30 | 781.34 |
| 2002-09-02 | . |
| 2002-09-03 | 758.33 |
| 2002-09-04 | 767.38 |
| 2002-09-05 | 759.44 |
| 2002-09-06 | 771.24 |
| 2002-09-09 | 755.59 |
| 2002-09-10 | 770.07 |
| 2002-09-11 | 780.47 |
| 2002-09-12 | 758.87 |
| 2002-09-13 | 749.54 |
| 2002-09-16 | 743.49 |
| 2002-09-17 | 733.77 |
| 2002-09-18 | 720.64 |
| 2002-09-19 | 712.17 |
| 2002-09-20 | 700.89 |
| 2002-09-23 | 665.23 |
| 2002-09-24 | 662.45 |
| 2002-09-25 | 672.82 |
| 2002-09-26 | 688.72 |
| 2002-09-27 | 686.23 |
| 2002-09-30 | 666.65 |
| 2002-10-01 | 667.13 |
| 2002-10-02 | 679.29 |
| 2002-10-03 | 675.43 |
| 2002-10-04 | 653.00 |
| 2002-10-07 | 648.58 |
| 2002-10-08 | 631.51 |
| 2002-10-09 | 629.93 |
| 2002-10-10 | 644.12 |
| 2002-10-11 | 668.72 |
| 2002-10-14 | 665.12 |
| 2002-10-15 | 704.70 |
| 2002-10-16 | 695.40 |
| 2002-10-17 | 704.02 |
| 2002-10-18 | 700.88 |
| 2002-10-21 | 705.35 |
| 2002-10-22 | 698.46 |
| 2002-10-23 | 684.75 |
| 2002-10-24 | 699.64 |
| 2002-10-25 | 695.51 |
| 2002-10-28 | 704.49 |
| 2002-10-29 | 684.39 |
| 2002-10-30 | 706.63 |
| 2002-10-31 | 721.75 |
| 2002-11-01 | 719.07 |
| 2002-11-04 | 746.53 |
| 2002-11-05 | 752.73 |
| 2002-11-06 | 744.42 |
| 2002-11-07 | 728.53 |
| 2002-11-08 | 727.07 |
| 2002-11-11 | 719.75 |
| 2002-11-12 | 729.48 |
| 2002-11-13 | 725.56 |
| 2002-11-14 | 739.71 |
| 2002-11-15 | 741.41 |
| 2002-11-18 | 754.68 |
| 2002-11-19 | 755.60 |
| 2002-11-20 | 749.85 |
| 2002-11-21 | 768.96 |
| 2002-11-22 | 770.95 |
| 2002-11-25 | 769.51 |
| 2002-11-26 | 760.85 |
| 2002-11-27 | 780.47 |
| 2002-11-28 | . |
| 2002-11-29 | 790.81 |
| 2002-12-02 | 788.98 |
| 2002-12-03 | 768.74 |
| 2002-12-04 | 771.20 |
| 2002-12-05 | 759.49 |
| 2002-12-06 | 762.27 |
| 2002-12-09 | 747.37 |
| 2002-12-10 | 758.31 |
| 2002-12-11 | 766.25 |
| 2002-12-12 | 761.98 |
| 2002-12-13 | 755.41 |
| 2002-12-16 | 775.63 |
| 2002-12-17 | 778.59 |
| 2002-12-18 | 760.42 |
| 2002-12-19 | 755.61 |
| 2002-12-20 | 770.22 |
| 2002-12-23 | 772.44 |
| 2002-12-24 | 775.67 |
| 2002-12-25 | . |
| 2002-12-26 | 777.63 |
| 2002-12-27 | 766.37 |
| 2002-12-30 | 775.72 |
| 2002-12-31 | 778.14 |
| 2003-01-01 | . |
| 2003-01-02 | 797.31 |
| 2003-01-03 | 803.80 |
| 2003-01-06 | 816.27 |
| 2003-01-07 | 801.51 |
| 2003-01-08 | 787.08 |
| 2003-01-09 | 804.60 |
| 2003-01-10 | 805.64 |
| 2003-01-13 | 807.30 |
| 2003-01-14 | 811.71 |
| 2003-01-15 | 804.83 |
| 2003-01-16 | 804.49 |
| 2003-01-17 | 788.03 |
| 2003-01-20 | . |
| 2003-01-21 | 769.59 |
| 2003-01-22 | 759.35 |
| 2003-01-23 | 763.20 |
| 2003-01-24 | 760.65 |
| 2003-01-27 | 747.19 |
| 2003-01-28 | 746.21 |
| 2003-01-29 | 754.99 |
| 2003-01-30 | 758.03 |
| 2003-01-31 | 761.21 |
| 2003-02-03 | 767.09 |
| 2003-02-04 | 757.70 |
| 2003-02-05 | 766.58 |
| 2003-02-06 | 758.15 |
| 2003-02-07 | 756.10 |
| 2003-02-10 | 748.84 |
| 2003-02-11 | 762.75 |
| 2003-02-12 | 756.30 |
| 2003-02-13 | 761.31 |
| 2003-02-14 | 771.08 |
| 2003-02-17 | . |
| 2003-02-18 | 784.34 |
| 2003-02-19 | 774.21 |
| 2003-02-20 | 778.95 |
| 2003-02-21 | 790.14 |
| 2003-02-24 | 790.61 |
| 2003-02-25 | 772.59 |
| 2003-02-26 | 772.11 |
| 2003-02-27 | 785.44 |
| 2003-02-28 | 793.96 |
| 2003-03-03 | 789.99 |
| 2003-03-04 | 783.74 |
| 2003-03-05 | 780.90 |
| 2003-03-06 | 763.47 |
| 2003-03-07 | 756.39 |
| 2003-03-10 | 741.95 |
| 2003-03-11 | 740.58 |
| 2003-03-12 | 723.99 |
| 2003-03-13 | 737.16 |
| 2003-03-14 | 752.49 |
| 2003-03-17 | 765.71 |
| 2003-03-18 | 755.03 |
| 2003-03-19 | 760.62 |
| 2003-03-20 | 750.75 |
| 2003-03-21 | 766.58 |
| 2003-03-24 | 752.28 |
| 2003-03-25 | 766.86 |
| 2003-03-26 | 763.79 |
| 2003-03-27 | 757.26 |
| 2003-03-28 | 763.10 |
| 2003-03-31 | 753.79 |
| 2003-04-01 | 758.91 |
| 2003-04-02 | 770.05 |
| 2003-04-03 | 774.67 |
| 2003-04-04 | 771.85 |
| 2003-04-07 | 786.04 |
| 2003-04-08 | 786.60 |
| 2003-04-09 | 784.93 |
| 2003-04-10 | 785.18 |
| 2003-04-11 | 783.93 |
| 2003-04-14 | 789.32 |
| 2003-04-15 | 795.26 |
| 2003-04-16 | 798.24 |
| 2003-04-17 | 810.20 |
| 2003-04-18 | . |
| 2003-04-21 | 806.71 |
| 2003-04-22 | 819.51 |
| 2003-04-23 | 825.33 |
| 2003-04-24 | 824.87 |
| 2003-04-25 | 811.10 |
| 2003-04-28 | 827.45 |
| 2003-04-29 | 827.88 |
| 2003-04-30 | 839.25 |
| 2003-05-01 | 846.96 |
| 2003-05-02 | 844.96 |
| 2003-05-05 | 857.71 |
| 2003-05-06 | 874.08 |
| 2003-05-07 | 875.60 |
| 2003-05-08 | 870.26 |
| 2003-05-09 | 876.30 |
| 2003-05-12 | 879.38 |
| 2003-05-13 | 875.09 |
| 2003-05-14 | 875.22 |
| 2003-05-15 | 881.68 |
| 2003-05-16 | 890.40 |
| 2003-05-19 | 882.22 |
| 2003-05-20 | 879.58 |
| 2003-05-21 | 876.46 |
| 2003-05-22 | 890.07 |
| 2003-05-23 | 900.72 |
| 2003-05-26 | . |
| 2003-05-27 | 917.48 |
| 2003-05-28 | 921.70 |
| 2003-05-29 | 933.32 |
| 2003-05-30 | 934.09 |
| 2003-06-02 | 939.11 |
| 2003-06-03 | 930.75 |
| 2003-06-04 | 932.85 |
| 2003-06-05 | 943.54 |
| 2003-06-06 | 941.29 |
| 2003-06-09 | 936.13 |
| 2003-06-10 | 935.67 |
| 2003-06-11 | 947.30 |
| 2003-06-12 | 948.77 |
| 2003-06-13 | 947.69 |
| 2003-06-16 | 964.68 |
| 2003-06-17 | 963.97 |
| 2003-06-18 | 962.14 |
| 2003-06-19 | 951.27 |
| 2003-06-20 | 953.81 |
| 2003-06-23 | 935.43 |
| 2003-06-24 | 937.81 |
| 2003-06-25 | 947.20 |
| 2003-06-26 | 930.78 |
| 2003-06-27 | 927.08 |
| 2003-06-30 | 918.05 |
| 2003-07-01 | 910.07 |
| 2003-07-02 | 914.17 |
| 2003-07-03 | 911.35 |
| 2003-07-04 | . |
| 2003-07-07 | 923.51 |
| 2003-07-08 | 921.47 |
| 2003-07-09 | 918.05 |
| 2003-07-10 | 913.24 |
| 2003-07-11 | 916.79 |
| 2003-07-14 | 924.62 |
| 2003-07-15 | 920.30 |
| 2003-07-16 | 914.98 |
| 2003-07-17 | 907.34 |
| 2003-07-18 | 914.34 |
| 2003-07-21 | 914.64 |
| 2003-07-22 | 920.77 |
| 2003-07-23 | 925.97 |
| 2003-07-24 | 939.63 |
| 2003-07-25 | 938.72 |
| 2003-07-28 | 942.44 |
| 2003-07-29 | 937.08 |
| 2003-07-30 | 929.54 |
| 2003-07-31 | 925.47 |
| 2003-08-01 | 918.00 |
| 2003-08-04 | 918.12 |
| 2003-08-05 | 921.71 |
| 2003-08-06 | 914.25 |
| 2003-08-07 | 918.94 |
| 2003-08-08 | 918.30 |
| 2003-08-11 | 924.55 |
| 2003-08-12 | 927.27 |
| 2003-08-13 | 928.63 |
| 2003-08-14 | 936.32 |
| 2003-08-15 | 935.66 |
| 2003-08-18 | 934.28 |
| 2003-08-19 | 929.65 |
| 2003-08-20 | 928.16 |
| 2003-08-21 | 917.36 |
| 2003-08-22 | 911.94 |
| 2003-08-25 | 906.66 |
| 2003-08-26 | 900.34 |
| 2003-08-27 | 906.81 |
| 2003-08-28 | 911.62 |
| 2003-08-29 | 913.39 |
| 2003-09-01 | . |
| 2003-09-02 | 910.61 |
| 2003-09-03 | 917.00 |
| 2003-09-04 | 924.89 |
| 2003-09-05 | 937.46 |
| 2003-09-08 | 951.44 |
| 2003-09-09 | 947.69 |
| 2003-09-10 | 937.60 |
| 2003-09-11 | 939.07 |
| 2003-09-12 | 944.40 |
| 2003-09-15 | 942.59 |
| 2003-09-16 | 940.53 |
| 2003-09-17 | 943.89 |
| 2003-09-18 | 954.04 |
| 2003-09-19 | 959.81 |
| 2003-09-22 | 951.40 |
| 2003-09-23 | 949.74 |
| 2003-09-24 | 949.24 |
| 2003-09-25 | 946.34 |
| 2003-09-26 | 935.58 |
| 2003-09-29 | 939.80 |
| 2003-09-30 | 936.03 |
| 2003-10-01 | 953.09 |
| 2003-10-02 | 950.20 |
| 2003-10-03 | 962.31 |
| 2003-10-06 | 960.80 |
| 2003-10-07 | 967.14 |
| 2003-10-08 | 971.85 |
| 2003-10-09 | 977.81 |
| 2003-10-10 | 978.83 |
| 2003-10-13 | 976.36 |
| 2003-10-14 | 977.20 |
| 2003-10-15 | 982.71 |
| 2003-10-16 | 986.27 |
| 2003-10-17 | 977.37 |
| 2003-10-20 | 980.09 |
| 2003-10-21 | 985.98 |
| 2003-10-22 | 981.42 |
| 2003-10-23 | 971.33 |
| 2003-10-24 | 974.93 |
| 2003-10-27 | 976.56 |
| 2003-10-28 | 975.82 |
| 2003-10-29 | 979.91 |
| 2003-10-30 | 984.81 |
| 2003-10-31 | 981.17 |
| 2003-11-03 | 980.96 |
| 2003-11-04 | 984.10 |
| 2003-11-05 | 976.99 |
| 2003-11-06 | 977.80 |
| 2003-11-07 | 992.46 |
| 2003-11-10 | 992.75 |
| 2003-11-11 | 986.11 |
| 2003-11-12 | 1000.13 |
| 2003-11-13 | 1011.86 |
| 2003-11-14 | 1020.11 |
| 2003-11-17 | 1007.45 |
| 2003-11-18 | 1020.02 |
| 2003-11-19 | 1016.02 |
| 2003-11-20 | 1010.68 |
| 2003-11-21 | 1013.01 |
| 2003-11-24 | 1015.33 |
| 2003-11-25 | 1020.93 |
| 2003-11-26 | 1031.86 |
| 2003-11-27 | . |
| 2003-11-28 | 1048.22 |
| 2003-12-01 | 1058.66 |
| 2003-12-02 | 1067.29 |
| 2003-12-03 | 1075.48 |
| 2003-12-04 | 1076.38 |
| 2003-12-05 | 1077.13 |
| 2003-12-08 | 1078.95 |
| 2003-12-09 | 1078.52 |
| 2003-12-10 | 1074.26 |
| 2003-12-11 | 1073.70 |
| 2003-12-12 | 1080.50 |
| 2003-12-15 | 1089.81 |
| 2003-12-16 | 1089.96 |
| 2003-12-17 | 1095.44 |
| 2003-12-18 | 1101.28 |
| 2003-12-19 | 1092.50 |
| 2003-12-22 | 1081.92 |
| 2003-12-23 | 1083.54 |
| 2003-12-24 | 1086.59 |
| 2003-12-25 | . |
| 2003-12-26 | 1086.16 |
| 2003-12-29 | 1094.22 |
| 2003-12-30 | 1093.78 |
| 2003-12-31 | 1101.03 |
| 2004-01-01 | . |
| 2004-01-02 | 1118.40 |
| 2004-01-05 | 1132.58 |
| 2004-01-06 | 1144.73 |
| 2004-01-07 | 1121.72 |
| 2004-01-08 | 1134.88 |
| 2004-01-09 | 1140.79 |
| 2004-01-12 | 1138.10 |
| 2004-01-13 | 1133.36 |
| 2004-01-14 | 1132.30 |
| 2004-01-15 | 1126.14 |
| 2004-01-16 | 1113.72 |
| 2004-01-19 | . |
| 2004-01-20 | 1135.92 |
| 2004-01-21 | 1144.06 |
| 2004-01-22 | 1149.28 |
| 2004-01-23 | 1146.73 |
| 2004-01-26 | 1135.53 |
| 2004-01-27 | 1143.95 |
| 2004-01-28 | 1146.25 |
| 2004-01-29 | 1115.80 |
| 2004-01-30 | 1111.94 |
| 2004-02-02 | 1116.92 |
| 2004-02-03 | 1122.42 |
| 2004-02-04 | 1119.56 |
| 2004-02-05 | 1119.37 |
| 2004-02-06 | 1130.68 |
| 2004-02-09 | 1137.91 |
| 2004-02-10 | 1140.09 |
| 2004-02-11 | 1140.36 |
| 2004-02-12 | 1153.62 |
| 2004-02-13 | 1140.82 |
| 2004-02-16 | . |
| 2004-02-17 | 1155.45 |
| 2004-02-18 | 1158.54 |
| 2004-02-19 | 1152.08 |
| 2004-02-20 | 1134.93 |
| 2004-02-23 | 1138.65 |
| 2004-02-24 | 1142.10 |
| 2004-02-25 | 1133.18 |
| 2004-02-26 | 1126.31 |
| 2004-02-27 | 1130.83 |
| 2004-03-01 | 1142.92 |
| 2004-03-02 | 1132.33 |
| 2004-03-03 | 1115.45 |
| 2004-03-04 | 1123.39 |
| 2004-03-05 | 1146.16 |
| 2004-03-08 | 1143.46 |
| 2004-03-09 | 1146.19 |
| 2004-03-10 | 1131.09 |
| 2004-03-11 | 1108.83 |
| 2004-03-12 | 1098.76 |
| 2004-03-15 | 1077.30 |
| 2004-03-16 | 1089.75 |
| 2004-03-17 | 1085.44 |
| 2004-03-18 | 1089.37 |
| 2004-03-19 | 1088.54 |
| 2004-03-22 | 1076.94 |
| 2004-03-23 | 1069.68 |
| 2004-03-24 | 1063.59 |
| 2004-03-25 | 1070.21 |
| 2004-03-26 | 1066.89 |
| 2004-03-29 | 1085.26 |
| 2004-03-30 | 1086.98 |
| 2004-03-31 | 1096.15 |
| 2004-04-01 | 1112.89 |
| 2004-04-02 | 1110.38 |
| 2004-04-05 | 1105.58 |
| 2004-04-06 | 1105.28 |
| 2004-04-07 | 1109.89 |
| 2004-04-08 | 1109.17 |
| 2004-04-09 | . |
| 2004-04-12 | 1106.06 |
| 2004-04-13 | 1107.39 |
| 2004-04-14 | 1101.70 |
| 2004-04-15 | 1101.47 |
| 2004-04-16 | 1116.82 |
| 2004-04-19 | 1118.76 |
| 2004-04-20 | 1114.29 |
| 2004-04-21 | 1102.96 |
| 2004-04-22 | 1106.83 |
| 2004-04-23 | 1105.49 |
| 2004-04-26 | 1110.44 |
| 2004-04-27 | 1115.38 |
| 2004-04-28 | 1100.28 |
| 2004-04-29 | 1102.51 |
| 2004-04-30 | 1104.23 |
| 2004-05-03 | 1109.57 |
| 2004-05-04 | 1119.21 |
| 2004-05-05 | 1129.18 |
| 2004-05-06 | 1103.42 |
| 2004-05-07 | 1084.50 |
| 2004-05-10 | 1057.97 |
| 2004-05-11 | 1066.40 |
| 2004-05-12 | 1062.70 |
| 2004-05-13 | 1067.75 |
| 2004-05-14 | 1065.57 |
| 2004-05-17 | 1066.83 |
| 2004-05-18 | 1067.53 |
| 2004-05-19 | 1090.34 |
| 2004-05-20 | 1077.10 |
| 2004-05-21 | 1082.52 |
| 2004-05-24 | 1089.43 |
| 2004-05-25 | 1099.43 |
| 2004-05-26 | 1110.07 |
| 2004-05-27 | 1129.18 |
| 2004-05-28 | 1123.65 |
| 2004-05-31 | . |
| 2004-06-01 | 1121.17 |
| 2004-06-02 | 1131.17 |
| 2004-06-03 | 1126.55 |
| 2004-06-04 | 1134.22 |
| 2004-06-07 | 1148.36 |
| 2004-06-08 | 1148.62 |
| 2004-06-09 | 1130.44 |
| 2004-06-10 | 1136.36 |
| 2004-06-11 | . |
| 2004-06-14 | 1128.40 |
| 2004-06-15 | 1140.24 |
| 2004-06-16 | 1137.41 |
| 2004-06-17 | 1142.16 |
| 2004-06-18 | 1150.92 |
| 2004-06-21 | 1152.29 |
| 2004-06-22 | 1146.79 |
| 2004-06-23 | 1151.63 |
| 2004-06-24 | 1163.82 |
| 2004-06-25 | 1161.30 |
| 2004-06-28 | 1170.18 |
| 2004-06-29 | 1160.08 |
| 2004-06-30 | 1160.41 |
| 2004-07-01 | 1153.25 |
| 2004-07-02 | 1166.61 |
| 2004-07-05 | . |
| 2004-07-06 | 1160.65 |
| 2004-07-07 | 1168.55 |
| 2004-07-08 | 1176.48 |
| 2004-07-09 | 1179.24 |
| 2004-07-12 | 1172.42 |
| 2004-07-13 | 1166.45 |
| 2004-07-14 | 1167.26 |
| 2004-07-15 | 1156.83 |
| 2004-07-16 | 1165.69 |
| 2004-07-19 | 1159.59 |
| 2004-07-20 | 1157.30 |
| 2004-07-21 | 1145.81 |
| 2004-07-22 | 1137.19 |
| 2004-07-23 | 1122.40 |
| 2004-07-26 | 1117.03 |
| 2004-07-27 | 1114.68 |
| 2004-07-28 | 1111.13 |
| 2004-07-29 | 1126.79 |
| 2004-07-30 | 1130.45 |
| 2004-08-02 | 1127.58 |
| 2004-08-03 | 1133.85 |
| 2004-08-04 | 1122.96 |
| 2004-08-05 | 1115.72 |
| 2004-08-06 | 1117.83 |
| 2004-08-09 | 1108.66 |
| 2004-08-10 | 1119.79 |
| 2004-08-11 | 1100.19 |
| 2004-08-12 | 1100.70 |
| 2004-08-13 | 1109.91 |
| 2004-08-16 | 1118.40 |
| 2004-08-17 | 1117.32 |
| 2004-08-18 | 1116.12 |
| 2004-08-19 | 1123.21 |
| 2004-08-20 | 1117.04 |
| 2004-08-23 | 1116.85 |
| 2004-08-24 | 1109.23 |
| 2004-08-25 | 1110.97 |
| 2004-08-26 | 1113.98 |
| 2004-08-27 | 1115.00 |
| 2004-08-30 | 1113.07 |
| 2004-08-31 | 1119.76 |
| 2004-09-01 | 1131.41 |
| 2004-09-02 | 1138.90 |
| 2004-09-03 | 1137.58 |
| 2004-09-06 | . |
| 2004-09-07 | 1139.10 |
| 2004-09-08 | 1142.25 |
| 2004-09-09 | 1142.90 |
| 2004-09-10 | 1158.85 |
| 2004-09-13 | 1163.16 |
| 2004-09-14 | 1163.95 |
| 2004-09-15 | 1150.84 |
| 2004-09-16 | 1153.00 |
| 2004-09-17 | 1161.97 |
| 2004-09-20 | 1159.24 |
| 2004-09-21 | 1177.38 |
| 2004-09-22 | 1171.71 |
| 2004-09-23 | 1175.57 |
| 2004-09-24 | 1175.67 |
| 2004-09-27 | 1173.81 |
| 2004-09-28 | 1182.14 |
| 2004-09-29 | 1185.82 |
| 2004-09-30 | 1187.61 |
| 2004-10-01 | 1205.47 |
| 2004-10-04 | 1197.90 |
| 2004-10-05 | 1206.02 |
| 2004-10-06 | 1204.47 |
| 2004-10-07 | 1206.34 |
| 2004-10-08 | 1216.42 |
| 2004-10-11 | 1212.41 |
| 2004-10-12 | 1197.49 |
| 2004-10-13 | 1195.65 |
| 2004-10-14 | 1204.53 |
| 2004-10-15 | 1212.18 |
| 2004-10-18 | 1219.88 |
| 2004-10-19 | 1227.39 |
| 2004-10-20 | 1229.85 |
| 2004-10-21 | 1236.65 |
| 2004-10-22 | 1242.41 |
| 2004-10-25 | 1245.05 |
| 2004-10-26 | 1245.02 |
| 2004-10-27 | 1256.85 |
| 2004-10-28 | 1261.38 |
| 2004-10-29 | 1258.92 |
| 2004-11-01 | 1272.65 |
| 2004-11-02 | 1272.69 |
| 2004-11-03 | 1286.40 |
| 2004-11-04 | 1297.73 |
| 2004-11-05 | 1304.64 |
| 2004-11-08 | 1311.85 |
| 2004-11-09 | 1306.12 |
| 2004-11-10 | 1309.67 |
| 2004-11-11 | 1318.08 |
| 2004-11-12 | 1321.77 |
| 2004-11-15 | 1319.55 |
| 2004-11-16 | 1313.96 |
| 2004-11-17 | 1336.74 |
| 2004-11-18 | 1335.54 |
| 2004-11-19 | 1335.09 |
| 2004-11-22 | 1329.70 |
| 2004-11-23 | 1331.91 |
| 2004-11-24 | 1341.59 |
| 2004-11-25 | . |
| 2004-11-26 | 1355.98 |
| 2004-11-29 | 1356.52 |
| 2004-11-30 | 1353.67 |
| 2004-12-01 | 1367.74 |
| 2004-12-02 | 1367.51 |
| 2004-12-03 | 1375.76 |
| 2004-12-06 | 1386.06 |
| 2004-12-07 | 1395.00 |
| 2004-12-08 | 1380.23 |
| 2004-12-09 | 1369.30 |
| 2004-12-10 | 1374.41 |
| 2004-12-13 | 1385.74 |
| 2004-12-14 | 1390.02 |
| 2004-12-15 | 1403.73 |
| 2004-12-16 | 1393.80 |
| 2004-12-17 | 1384.68 |
| 2004-12-20 | 1407.91 |
| 2004-12-21 | 1406.32 |
| 2004-12-22 | 1419.11 |
| 2004-12-23 | 1434.17 |
| 2004-12-24 | . |
| 2004-12-27 | 1446.16 |
| 2004-12-28 | 1448.58 |
| 2004-12-29 | 1445.56 |
| 2004-12-30 | 1450.39 |
| 2004-12-31 | 1446.40 |
| 2005-01-03 | 1436.94 |
| 2005-01-04 | 1422.20 |
| 2005-01-05 | 1414.40 |
| 2005-01-06 | 1407.82 |
| 2005-01-07 | 1398.92 |
| 2005-01-10 | 1404.89 |
| 2005-01-11 | 1394.25 |
| 2005-01-12 | 1406.84 |
| 2005-01-13 | 1411.46 |
| 2005-01-14 | 1409.35 |
| 2005-01-17 | . |
| 2005-01-18 | 1401.08 |
| 2005-01-19 | 1407.77 |
| 2005-01-20 | 1398.10 |
| 2005-01-21 | 1405.78 |
| 2005-01-24 | 1405.44 |
| 2005-01-25 | 1404.29 |
| 2005-01-26 | 1414.24 |
| 2005-01-27 | 1408.79 |
#2005-01-28|1401.51
#2005-01-31|1419.15
#2005-02-01|1423.99
#2005-02-02|1431.48
#2005-02-03|1422.35
#2005-02-04|1436.67
#2005-02-07|1430.41
#2005-02-08|1429.89
#2005-02-09|1429.03
#2005-02-10|1440.85
#2005-02-11|1447.67
#2005-02-14|1456.69
#2005-02-15|1461.23
#2005-02-16|1453.26
#2005-02-17|1462.59
#2005-02-18|1453.03
#2005-02-21| .
#2005-02-22|1443.72
#2005-02-23|1436.24
#2005-02-24|1439.27
#2005-02-25|1451.47
#2005-02-28|1465.62
#2005-03-01|1459.05
#2005-03-02|1448.67
#2005-03-03|1448.72
#2005-03-04|1471.55
#2005-03-07|1465.59
#2005-03-08|1472.84
#2005-03-09|1472.05
#2005-03-10|1465.43
#2005-03-11|1471.00
#2005-03-14|1461.86
#2005-03-15|1469.76
#2005-03-16|1463.77
#2005-03-17|1460.69
#2005-03-18|1459.74
#2005-03-21|1450.04
#2005-03-22|1454.20
#2005-03-23|1431.81
#2005-03-24|1437.62
#2005-03-25| .
#2005-03-28|1427.53
#2005-03-29|1433.97
#2005-03-30|1435.35
#2005-03-31|1443.49
#2005-04-01|1446.72
#2005-04-04|1426.30
#2005-04-05|1435.63
#2005-04-06|1438.09
#2005-04-07|1455.23
#2005-04-08|1447.36
#2005-04-11|1462.93
#2005-04-12|1446.95
#2005-04-13|1448.42
#2005-04-14|1434.16
#2005-04-15|1414.20
#2005-04-18|1398.15
#2005-04-19|1403.17
#2005-04-20|1405.22
#2005-04-21|1414.69
#2005-04-22|1418.65
#2005-04-25|1410.38
#2005-04-26|1407.69
#2005-04-27|1390.19
#2005-04-28|1381.87
#2005-04-29|1387.00
#2005-05-02|1387.07
#2005-05-03|1395.82
#2005-05-04|1407.35
#2005-05-05|1414.15
#2005-05-06|1402.67
#2005-05-09|1398.65
#2005-05-10|1393.29
#2005-05-11|1389.22
#2005-05-12|1386.70
#2005-05-13|1379.71
#2005-05-16|1373.70
#2005-05-17|1362.43
#2005-05-18|1385.29
#2005-05-19|1386.21
#2005-05-20|1379.38
#2005-05-23|1399.59
#2005-05-24|1396.97
#2005-05-25|1398.27
#2005-05-26|1400.19
#2005-05-27|1400.96
#2005-05-30| .
#2005-05-31|1382.61
#2005-06-01|1389.05
#2005-06-02|1392.77
#2005-06-03|1383.90
#2005-06-06|1380.91
#2005-06-07|1392.90
#2005-06-08|1401.43
#2005-06-09|1386.68
#2005-06-10|1383.14
#2005-06-13|1383.41
#2005-06-14|1386.02
#2005-06-15|1391.20
#2005-06-16|1392.58
#2005-06-17|1409.21
#2005-06-20|1397.44
#2005-06-21|1403.70
#2005-06-22|1402.85
#2005-06-23|1395.23
#2005-06-24|1386.84
#2005-06-27|1381.35
#2005-06-28|1384.76
#2005-06-29|1389.86
#2005-06-30|1400.20
#2005-07-01|1391.07
#2005-07-04| .
#2005-07-05|1385.47
#2005-07-06|1395.59
#2005-07-07|1376.62
#2005-07-08|1400.01
#2005-07-11|1425.49
#2005-07-12|1434.64
#2005-07-13|1433.74
#2005-07-14|1442.92
#2005-07-15|1428.76
#2005-07-18|1431.83
#2005-07-19|1438.73
#2005-07-20|1434.75
#2005-07-21|1447.77
#2005-07-22|1450.90
#2005-07-25|1448.88
#2005-07-26|1445.94
#2005-07-27|1451.48
#2005-07-28|1461.57
#2005-07-29|1466.89
#2005-08-01|1472.04
#2005-08-02|1486.73
#2005-08-03|1498.74
#2005-08-04|1489.13
#2005-08-05|1477.03
#2005-08-08|1489.14
#2005-08-09|1495.18
#2005-08-10|1509.62
#2005-08-11|1512.48
#2005-08-12|1505.46
#2005-08-15|1497.41
#2005-08-16|1485.67
#2005-08-17|1478.88
#2005-08-18|1452.48
#2005-08-19|1468.91
#2005-08-22|1480.85
#2005-08-23|1466.21
#2005-08-24|1480.81
#2005-08-25|1475.35
#2005-08-26|1467.48
#2005-08-29|1466.75
#2005-08-30|1455.96
#2005-08-31|1485.48
#2005-09-01|1514.27
#2005-09-02|1522.38
#2005-09-05| .
#2005-09-06|1528.34
#2005-09-07|1526.87
#2005-09-08|1525.80
#2005-09-09|1530.47
#2005-09-12|1512.22
#2005-09-13|1503.59
#2005-09-14|1518.56
#2005-09-15|1505.76
#2005-09-16|1516.13
#2005-09-19|1507.57
#2005-09-20|1512.52
#2005-09-21|1514.71
#2005-09-22|1495.36
#2005-09-23|1490.46
#2005-09-26|1505.11
#2005-09-27|1497.43
#2005-09-28|1510.47
#2005-09-29|1505.16
#2005-09-30|1513.50
#2005-10-03|1499.40
#2005-10-04|1493.79
#2005-10-05|1474.87
#2005-10-06|1482.68
#2005-10-07|1469.01
#2005-10-10|1460.32
#2005-10-11|1452.48
#2005-10-12|1447.39
#2005-10-13|1420.08
#2005-10-14|1441.64
#2005-10-17|1438.06
#2005-10-18|1410.40
#2005-10-19|1388.64
#2005-10-20|1391.94
#2005-10-21|1400.97
#2005-10-24|1412.17
#2005-10-25|1422.42
#2005-10-26|1426.54
#2005-10-27|1400.69
#2005-10-28|1398.25
#2005-10-31|1410.26
#2005-11-01|1411.02
#2005-11-02|1427.50
#2005-11-03|1441.17
#2005-11-04|1418.67
#2005-11-07|1419.57
#2005-11-08|1411.14
#2005-11-09|1408.61
#2005-11-10|1408.92
#2005-11-11|1420.15
#2005-11-14|1417.40
#2005-11-15|1414.52
#2005-11-16|1410.88
#2005-11-17|1430.57
#2005-11-18|1432.76
#2005-11-21|1442.74
#2005-11-22|1442.33
#2005-11-23|1461.66
#2005-11-24| .
#2005-11-25|1453.86
#2005-11-28|1452.80
#2005-11-29|1451.54
#2005-11-30|1446.83
#2005-12-01|1457.60
#2005-12-02|1461.35
#2005-12-05|1468.17
#2005-12-06|1477.30
#2005-12-07|1472.33
#2005-12-08|1488.58
#2005-12-09|1487.22
#2005-12-12|1502.57
#2005-12-13|1502.44
#2005-12-14|1514.93
#2005-12-15|1504.95
#2005-12-16|1519.97
#2005-12-19|1519.79
#2005-12-20|1512.19
#2005-12-21|1514.35
#2005-12-22|1521.89
#2005-12-23|1519.36
#2005-12-26| .
#2005-12-27|1521.25
#2005-12-28|1530.18
#2005-12-29|1525.39
#2005-12-30|1509.04
#2006-01-02| .
#2006-01-03|1552.11
#2006-01-04|1577.15
#2006-01-05|1570.39
#2006-01-06|1589.00
#2006-01-09|1574.25
#2006-01-10|1570.83
#2006-01-11|1590.98
#2006-01-12|1587.79
#2006-01-13|1575.68
#2006-01-16| .
#2006-01-17|1576.82
#2006-01-18|1569.68
#2006-01-19|1577.24
#2006-01-20|1559.78
#2006-01-23|1589.17
#2006-01-24|1583.47
#2006-01-25|1592.29
#2006-01-26|1611.30
#2006-01-27|1606.44
#2006-01-30|1598.88
#2006-01-31|1604.49
#2006-02-01|1611.06
#2006-02-02|1588.75
#2006-02-03|1575.45
#2006-02-06|1589.18
#2006-02-07|1581.18
#2006-02-08|1580.42
#2006-02-09|1597.47
#2006-02-10|1578.28
#2006-02-13|1586.54
#2006-02-14|1577.30
#2006-02-15|1584.57
#2006-02-16|1593.32
#2006-02-17|1604.31
#2006-02-20| .
#2006-02-21|1615.27
#2006-02-22|1625.02
#2006-02-23|1625.20
#2006-02-24|1625.38
#2006-02-27|1631.84
#2006-02-28|1614.53
#2006-03-01|1624.03
#2006-03-02|1615.72
#2006-03-03|1624.57
#2006-03-06|1640.07
#2006-03-07|1615.88
#2006-03-08|1610.03
#2006-03-09|1623.08
#2006-03-10|1627.62
#2006-03-13|1646.00
#2006-03-14|1666.60
#2006-03-15|1675.29
#2006-03-16|1692.74
#2006-03-17|1689.78
#2006-03-20|1696.32
#2006-03-21|1690.84
#2006-03-22|1686.69
#2006-03-23|1662.47
#2006-03-24|1666.04
#2006-03-27|1648.96
#2006-03-28|1644.68
#2006-03-29|1645.47
#2006-03-30|1684.10
#2006-03-31|1668.90
#2006-04-03|1687.49
#2006-04-04|1697.07
#2006-04-05|1715.30
#2006-04-06|1709.81
#2006-04-07|1678.13
#2006-04-10|1697.21
#2006-04-11|1666.27
#2006-04-12|1665.21
#2006-04-13|1660.15
#2006-04-14| .
#2006-04-17|1686.52
#2006-04-18|1682.16
#2006-04-19|1713.16
#2006-04-20|1723.55
#2006-04-21|1737.54
#2006-04-24|1739.56
#2006-04-25|1747.21
#2006-04-26|1760.78
#2006-04-27|1760.59
#2006-04-28|1754.31
#2006-05-01|1757.38
#2006-05-02|1778.21
#2006-05-03|1762.22
#2006-05-04|1783.65
#2006-05-05|1803.40
#2006-05-08|1806.81
#2006-05-09|1825.72
#2006-05-10|1824.04
#2006-05-11|1823.25
#2006-05-12|1799.93
#2006-05-15|1767.34
#2006-05-16|1769.40
#2006-05-17|1713.36
#2006-05-18|1709.93
#2006-05-19|1700.89
#2006-05-22|1674.80
#2006-05-23|1711.01
#2006-05-24|1686.59
#2006-05-25|1711.51
#2006-05-26|1725.51
#2006-05-29| .
#2006-05-30|1713.46
#2006-05-31|1736.81
#2006-06-01|1741.07
#2006-06-02|1757.55
#2006-06-05|1754.73
#2006-06-06|1707.32
#2006-06-07|1715.93
#2006-06-08|1660.05
#2006-06-09|1683.74
#2006-06-12|1658.31
#2006-06-13|1631.48
#2006-06-14|1633.52
#2006-06-15|1666.43
#2006-06-16|1655.13
#2006-06-19|1656.60
#2006-06-20|1666.23
#2006-06-21|1681.43
#2006-06-22|1678.50
#2006-06-23|1678.25
#2006-06-26|1679.00
#2006-06-27|1677.51
#2006-06-28|1672.15
#2006-06-29|1696.36
#2006-06-30|1749.34
#2006-07-03|1762.82
#2006-07-04| .
#2006-07-05|1727.74
#2006-07-06|1746.25
#2006-07-07|1748.43
#2006-07-10|1744.67
#2006-07-11|1729.36
#2006-07-12|1725.54
#2006-07-13|1702.06
#2006-07-14|1679.56
#2006-07-17|1654.83
#2006-07-18|1646.72
#2006-07-19|1691.63
#2006-07-20|1699.05
#2006-07-21|1691.44
#2006-07-24|1709.11
#2006-07-25|1704.13
#2006-07-26|1709.46
#2006-07-27|1740.21
#2006-07-28|1754.04
#2006-07-31|1750.92
#2006-08-01|1735.38
#2006-08-02|1764.77
#2006-08-03|1749.59
#2006-08-04|1781.18
#2006-08-07|1759.37
#2006-08-08|1760.14
#2006-08-09|1775.22
#2006-08-10|1749.56
#2006-08-11|1747.87
#2006-08-14|1756.14
#2006-08-15|1761.92
#2006-08-16|1791.15
#2006-08-17|1799.36
#2006-08-18|1796.56
#2006-08-21|1805.21
#2006-08-22|1797.72
#2006-08-23|1782.24
#2006-08-24|1797.11
#2006-08-25|1787.67
#2006-08-28|1799.00
#2006-08-29|1794.66
#2006-08-30|1814.30
#2006-08-31|1808.42
#2006-09-01|1817.13
#2006-09-04| .
#2006-09-05|1821.10
#2006-09-06|1806.25
#2006-09-07|1787.38
#2006-09-08|1788.27
#2006-09-11|1785.15
#2006-09-12|1797.20
#2006-09-13|1797.02
#2006-09-14|1804.28
#2006-09-15|1787.38
#2006-09-18|1793.21
#2006-09-19|1785.38
#2006-09-20|1801.55
#2006-09-21|1809.87
#2006-09-22|1801.75
#2006-09-25|1790.69
#2006-09-26|1798.45
#2006-09-27|1810.12
#2006-09-28|1813.88
#2006-09-29|1813.93
#2006-10-02|1822.93
#2006-10-03|1818.98
#2006-10-04|1822.99
#2006-10-05|1835.29
#2006-10-06|1819.91
#2006-10-09|1828.25
#2006-10-10|1828.27
#2006-10-11|1839.14
#2006-10-12|1844.25
#2006-10-13|1836.45
#2006-10-16|1843.46
#2006-10-17|1826.50
#2006-10-18|1839.44
#2006-10-19|1850.35
#2006-10-20|1853.40
#2006-10-23|1849.87
#2006-10-24|1846.18
#2006-10-25|1861.26
#2006-10-26|1866.75
#2006-10-27|1877.26
#2006-10-30|1876.32
#2006-10-31|1892.76
#2006-11-01|1903.92
#2006-11-02|1896.87
#2006-11-03|1897.36
#2006-11-06|1916.97
#2006-11-07|1936.72
#2006-11-08|1934.72
#2006-11-09|1934.20
#2006-11-10|1951.91
#2006-11-13|1947.09
#2006-11-14|1943.17
#2006-11-15|1957.21
#2006-11-16|1958.85
#2006-11-17|1950.65
#2006-11-20|1958.11
#2006-11-21|1960.84
#2006-11-22|1982.32
#2006-11-23| .
#2006-11-24|1994.07
#2006-11-27|1970.83
#2006-11-28|1975.80
#2006-11-29|2002.28
#2006-11-30|2003.61
#2006-12-01|2000.29
#2006-12-04|2008.24
#2006-12-05|2017.98
#2006-12-06|2021.78
#2006-12-07|2026.11
#2006-12-08|2030.24
#2006-12-11|2025.27
#2006-12-12|2029.27
#2006-12-13|2036.67
#2006-12-14|2029.30
#2006-12-15|2032.34
#2006-12-18|2026.29
#2006-12-19|2034.39
#2006-12-20|2039.15
#2006-12-21|2032.40
#2006-12-22|2011.83
#2006-12-25| .
#2006-12-26|2008.69
#2006-12-27|2031.34
#2006-12-28|2036.28
#2006-12-29|2044.86
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2073.07
#2007-01-04|2046.17
#2007-01-05|2022.01
#2007-01-08|2021.69
#2007-01-09|2024.64
#2007-01-10|2006.83
#2007-01-11|2023.88
#2007-01-12|2038.63
#2007-01-15| .
#2007-01-16|2041.91
#2007-01-17|2029.73
#2007-01-18|2029.47
#2007-01-19|2048.97
#2007-01-22|2044.47
#2007-01-23|2059.95
#2007-01-24|2069.49
#2007-01-25|2067.56
#2007-01-26|2045.93
#2007-01-29|2051.48
#2007-01-30|2056.70
#2007-01-31|2058.59
#2007-02-01|2075.74
#2007-02-02|2076.50
#2007-02-05|2074.62
#2007-02-06|2074.21
#2007-02-07|2097.61
#2007-02-08|2083.54
#2007-02-09|2089.60
#2007-02-12|2073.55
#2007-02-13|2091.89
#2007-02-14|2122.41
#2007-02-15|2126.90
#2007-02-16|2124.58
#2007-02-19| .
#2007-02-20|2123.65
#2007-02-21|2104.74
#2007-02-22|2108.00
#2007-02-23|2118.33
#2007-02-26|2135.87
#2007-02-27|2082.75
#2007-02-28|2055.91
#2007-03-01|2023.40
#2007-03-02|2021.78
#2007-03-05|1987.13
#2007-03-06|2001.55
#2007-03-07|2009.67
#2007-03-08|2032.64
#2007-03-09|2029.10
#2007-03-12|2031.63
#2007-03-13|2016.47
#2007-03-14|1973.41
#2007-03-15|2006.88
#2007-03-16|2013.93
#2007-03-19|2039.64
#2007-03-20|2039.17
#2007-03-21|2049.14
#2007-03-22|2094.12
#2007-03-23|2098.28
#2007-03-26|2081.41
#2007-03-27|2085.14
#2007-03-28|2083.55
#2007-03-29|2104.86
#2007-03-30|2102.86
#2007-04-02|2125.88
#2007-04-03|2146.97
#2007-04-04|2147.94
#2007-04-05|2159.61
#2007-04-06| .
#2007-04-09|2148.36
#2007-04-10|2180.02
#2007-04-11|2173.75
#2007-04-12|2179.08
#2007-04-13|2195.40
#2007-04-16|2222.21
#2007-04-17|2227.93
#2007-04-18|2222.09
#2007-04-19|2210.68
#2007-04-20|2236.32
#2007-04-23|2237.71
#2007-04-24|2237.19
#2007-04-25|2266.42
#2007-04-26|2262.31
#2007-04-27|2261.59
#2007-04-30|2266.62
#2007-05-01|2258.15
#2007-05-02|2263.34
#2007-05-03|2247.48
#2007-05-04|2264.72
#2007-05-07|2270.76
#2007-05-08|2238.51
#2007-05-09|2249.89
#2007-05-10|2223.38
#2007-05-11|2231.06
#2007-05-14|2234.06
#2007-05-15|2257.23
#2007-05-16|2245.27
#2007-05-17|2240.26
#2007-05-18|2262.11
#2007-05-21|2260.49
#2007-05-22|2252.93
#2007-05-23|2272.02
#2007-05-24|2232.38
#2007-05-25|2236.93
#2007-05-28| .
#2007-05-29|2241.16
#2007-05-30|2229.35
#2007-05-31|2242.22
#2007-06-01|2234.35
#2007-06-04|2229.86
#2007-06-05|2243.23
#2007-06-06|2205.50
#2007-06-07|2180.17
#2007-06-08|2152.93
#2007-06-11|2158.52
#2007-06-12|2146.03
#2007-06-13|2154.38
#2007-06-14|2189.86
#2007-06-15|2223.24
#2007-06-18|2225.43
#2007-06-19|2233.33
#2007-06-20|2233.03
#2007-06-21|2212.31
#2007-06-22|2203.42
#2007-06-25|2204.17
#2007-06-26|2181.82
#2007-06-27|2168.91
#2007-06-28|2189.18
#2007-06-29|2207.28
#2007-07-02|2231.65
#2007-07-03|2246.78
#2007-07-04| .
#2007-07-05|2232.02
#2007-07-06|2250.54
#2007-07-09|2263.41
#2007-07-10|2254.42
#2007-07-11|2252.28
#2007-07-12|2269.74
#2007-07-13|2277.41
#2007-07-16|2280.51
#2007-07-17|2269.88
#2007-07-18|2254.94
#2007-07-19|2278.18
#2007-07-20|2248.72
#2007-07-23|2258.36
#2007-07-24|2217.43
#2007-07-25|2171.99
#2007-07-26|2130.28
#2007-07-27|2115.15
#2007-07-30|2117.73
#2007-07-31|2151.57
#2007-08-01|2107.20
#2007-08-02|2121.89
#2007-08-03|2117.50
#2007-08-06|2103.10
#2007-08-07|2132.96
#2007-08-08|2181.04
#2007-08-09|2132.08
#2007-08-10|2071.82
#2007-08-13|2090.64
#2007-08-14|2068.24
#2007-08-15|2052.68
#2007-08-16|1973.88
#2007-08-17|2024.46
#2007-08-20|2031.33
#2007-08-21|2036.31
#2007-08-22|2074.73
#2007-08-23|2091.48
#2007-08-24|2113.50
#2007-08-27|2114.23
#2007-08-28|2075.82
#2007-08-29|2094.37
#2007-08-30|2110.44
#2007-08-31|2128.52
#2007-09-03| .
#2007-09-04|2132.40
#2007-09-05|2093.69
#2007-09-06|2104.56
#2007-09-07|2069.71
#2007-09-10|2067.64
#2007-09-11|2096.95
#2007-09-12|2111.05
#2007-09-13|2127.03
#2007-09-14|2109.07
#2007-09-17|2085.51
#2007-09-18|2119.17
#2007-09-19|2177.37
#2007-09-20|2181.81
#2007-09-21|2183.25
#2007-09-24|2188.65
#2007-09-25|2176.14
#2007-09-26|2194.67
#2007-09-27|2199.05
#2007-09-28|2204.50
#2007-10-01|2235.24
#2007-10-02|2223.85
#2007-10-03|2222.83
#2007-10-04|2229.52
#2007-10-05|2243.02
#2007-10-08|2224.77
#2007-10-09|2249.65
#2007-10-10|2252.91
#2007-10-11|2272.51
#2007-10-12|2266.81
#2007-10-15|2245.82
#2007-10-16|2227.26
#2007-10-17|2226.59
#2007-10-18|2219.50
#2007-10-19|2213.03
#2007-10-22|2169.41
#2007-10-23|2197.03
#2007-10-24|2183.60
#2007-10-25|2220.98
#2007-10-26|2245.27
#2007-10-29|2256.62
#2007-10-30|2260.27
#2007-10-31|2287.71
#2007-11-01|2240.02
#2007-11-02|2246.32
#2007-11-05|2228.03
#2007-11-06|2237.87
#2007-11-07|2242.24
#2007-11-08|2204.59
#2007-11-09|2162.43
#2007-11-12|2159.31
#2007-11-13|2181.63
#2007-11-14|2207.29
#2007-11-15|2185.52
#2007-11-16|2187.71
#2007-11-19|2143.65
#2007-11-20|2178.44
#2007-11-21|2146.46
#2007-11-22| .
#2007-11-23|2182.59
#2007-11-26|2173.83
#2007-11-27|2175.67
#2007-11-28|2202.94
#2007-11-29|2210.08
#2007-11-30|2218.41
#2007-12-03|2206.92
#2007-12-04|2200.72
#2007-12-05|2222.51
#2007-12-06|2217.09
#2007-12-07|2234.62
#2007-12-10|2254.45
#2007-12-11|2243.23
#2007-12-12|2241.78
#2007-12-13|2192.08
#2007-12-14|2169.07
#2007-12-17|2124.38
#2007-12-18|2127.80
#2007-12-19|2110.15
#2007-12-20|2096.32
#2007-12-21|2117.45
#2007-12-24|2122.17
#2007-12-25| .
#2007-12-26|2136.75
#2007-12-27|2155.49
#2007-12-28|2188.66
#2007-12-31|2176.16
#2008-01-01| .
#2008-01-02|2164.89
#2008-01-03|2163.94
#2008-01-04|2132.37
#2008-01-07|2126.63
#2008-01-08|2123.44
#2008-01-09|2096.79
#2008-01-10|2101.86
#2008-01-11|2114.16
#2008-01-14|2139.69
#2008-01-15|2086.63
#2008-01-16|2060.50
#2008-01-17|2040.98
#2008-01-18|2007.74
#2008-01-21| .
#2008-01-22|1924.89
#2008-01-23|1843.20
#2008-01-24|1933.03
#2008-01-25|1932.68
#2008-01-28|1946.38
#2008-01-29|1965.11
#2008-01-30|1953.38
#2008-01-31|1953.45
#2008-02-01|1980.03
#2008-02-04|1988.11
#2008-02-05|1902.32
#2008-02-06|1915.18
#2008-02-07|1859.06
#2008-02-08|1849.25
#2008-02-11|1832.23
#2008-02-12|1901.53
#2008-02-13|1912.69
#2008-02-14|1924.51
#2008-02-15|1901.19
#2008-02-18| .
#2008-02-19|1938.98
#2008-02-20|1909.22
#2008-02-21|1932.31
#2008-02-22|1909.48
#2008-02-25|1938.73
#2008-02-26|1973.98
#2008-02-27|2005.38
#2008-02-28|1988.71
#2008-02-29|1960.71
#2008-03-03|1937.86
#2008-03-04|1909.79
#2008-03-05|1960.22
#2008-03-06|1935.85
#2008-03-07|1897.49
#2008-03-10|1874.98
#2008-03-11|1907.02
#2008-03-12|1928.54
#2008-03-13|1908.37
#2008-03-14|1893.13
#2008-03-17|1845.15
#2008-03-18|1895.78
#2008-03-19|1841.34
#2008-03-20|1786.19
#2008-03-21| .
#2008-03-24|1783.64
#2008-03-25|1875.60
#2008-03-26|1886.60
#2008-03-27|1918.28
#2008-03-28|1916.39
#2008-03-31|1926.60
#2008-04-01|1952.47
#2008-04-02|1989.38
#2008-04-03|1989.72
#2008-04-04|2017.67
#2008-04-07|2029.79
#2008-04-08|2028.39
#2008-04-09|2034.90
#2008-04-10|2027.92
#2008-04-11|2012.60
#2008-04-14|1992.57
#2008-04-15|1984.13
#2008-04-16|2037.61
#2008-04-17|2025.38
#2008-04-18|2045.30
#2008-04-21|2065.17
#2008-04-22|2061.69
#2008-04-23|2044.69
#2008-04-24|2031.00
#2008-04-25|2050.89
#2008-04-28|2047.33
#2008-04-29|2036.90
#2008-04-30|2040.00
#2008-05-01|2024.47
#2008-05-02|2051.78
#2008-05-05|2062.58
#2008-05-06|2061.44
#2008-05-07|2056.51
#2008-05-08|2033.97
#2008-05-09|2014.79
#2008-05-12|2027.49
#2008-05-13|2029.18
#2008-05-14|2052.07
#2008-05-15|2054.99
#2008-05-16|2075.64
#2008-05-19|2096.51
#2008-05-20|2079.03
#2008-05-21|2094.23
#2008-05-22|2101.69
#2008-05-23|2084.33
#2008-05-26| .
#2008-05-27|2069.53
#2008-05-28|2058.31
#2008-05-29|2047.52
#2008-05-30|2074.65
#2008-06-02|2043.49
#2008-06-03|2041.05
#2008-06-04|2020.76
#2008-06-05|2037.25
#2008-06-06|2015.30
#2008-06-09|2010.38
#2008-06-10|1954.11
#2008-06-11|1923.95
#2008-06-12|1918.56
#2008-06-13|1910.64
#2008-06-16|1917.78
#2008-06-17|1935.15
#2008-06-18|1903.18
#2008-06-19|1891.34
#2008-06-20|1875.14
#2008-06-23|1860.23
#2008-06-24|1860.91
#2008-06-25|1884.96
#2008-06-26|1867.18
#2008-06-27|1856.61
#2008-06-30|1865.39
#2008-07-01|1830.40
#2008-07-02|1855.03
#2008-07-03|1842.36
#2008-07-04| .
#2008-07-07|1827.42
#2008-07-08|1791.74
#2008-07-09|1825.57
#2008-07-10|1810.17
#2008-07-11|1776.61
#2008-07-14|1778.01
#2008-07-15|1740.84
#2008-07-16|1732.66
#2008-07-17|1771.29
#2008-07-18|1792.44
#2008-07-21|1803.70
#2008-07-22|1800.44
#2008-07-23|1820.71
#2008-07-24|1803.35
#2008-07-25|1804.68
#2008-07-28|1794.76
#2008-07-29|1773.14
#2008-07-30|1777.16
#2008-07-31|1777.33
#2008-08-01|1758.31
#2008-08-04|1745.77
#2008-08-05|1784.79
#2008-08-06|1793.73
#2008-08-07|1795.89
#2008-08-08|1753.36
#2008-08-11|1778.44
#2008-08-12|1759.76
#2008-08-13|1720.21
#2008-08-14|1725.31
#2008-08-15|1701.20
#2008-08-18|1709.29
#2008-08-19|1673.03
#2008-08-20|1668.89
#2008-08-21|1666.77
#2008-08-22|1678.14
#2008-08-25|1663.19
#2008-08-26|1653.38
#2008-08-27|1659.62
#2008-08-28|1697.76
#2008-08-29|1709.14
#2008-09-01| .
#2008-09-02|1706.14
#2008-09-03|1688.32
#2008-09-04|1631.98
#2008-09-05|1580.74
#2008-09-08|1619.26
#2008-09-09|1600.26
#2008-09-10|1581.26
#2008-09-11|1560.90
#2008-09-12|1613.80
#2008-09-15|1557.89
#2008-09-16|1509.11
#2008-09-17|1481.93
#2008-09-18|1480.57
#2008-09-19|1604.36
#2008-09-22|1612.77
#2008-09-23|1599.53
#2008-09-24|1583.65
#2008-09-25|1618.90
#2008-09-26|1588.22
#2008-09-29|1491.86
#2008-09-30|1436.88
#2008-10-01|1437.64
#2008-10-02|1394.23
#2008-10-03|1425.94
#2008-10-06|1277.56
#2008-10-07|1277.63
#2008-10-08|1204.07
#2008-10-09|1185.43
#2008-10-10|1089.55
#2008-10-13|1223.33
#2008-10-14|1274.77
#2008-10-15|1201.47
#2008-10-16|1111.86
#2008-10-17|1164.41
#2008-10-20|1182.04
#2008-10-21|1158.65
#2008-10-22|1092.71
#2008-10-23|1089.99
#2008-10-24|1021.46
#2008-10-27| 959.83
#2008-10-28| 941.52
#2008-10-29|1059.08
#2008-10-30|1076.49
#2008-10-31|1091.48
#2008-11-03|1111.86
#2008-11-04|1203.38
#2008-11-05|1196.11
#2008-11-06|1113.88
#2008-11-07|1128.96
#2008-11-10|1139.75
#2008-11-11|1053.06
#2008-11-12|1026.42
#2008-11-13|1037.73
#2008-11-14|1067.61
#2008-11-17|1027.63
#2008-11-18|1030.33
#2008-11-19|1002.06
#2008-11-20| 968.87
#2008-11-21| 937.73
#2008-11-24|1036.22
#2008-11-25|1044.53
#2008-11-26|1042.61
#2008-11-27| .
#2008-11-28|1028.61
#2008-12-01| 961.10
#2008-12-02| 987.43
#2008-12-03| 985.26
#2008-12-04| 978.81
#2008-12-05| 924.88
#2008-12-08|1011.30
#2008-12-09|1021.82
#2008-12-10|1040.58
#2008-12-11|1054.85
#2008-12-12|1039.78
#2008-12-15|1058.10
#2008-12-16|1078.61
#2008-12-17|1127.11
#2008-12-18|1150.08
#2008-12-19|1109.26
#2008-12-22|1087.33
#2008-12-23|1084.94
#2008-12-24|1088.40
#2008-12-25| .
#2008-12-26|1093.66
#2008-12-29|1111.50
#2008-12-30|1120.49
#2008-12-31|1101.16
#2009-01-01| .
#2009-01-02|1134.30
#2009-01-05|1129.21
#2009-01-06|1132.10
#2009-01-07|1145.33
#2009-01-08|1153.59
#2009-01-09|1111.61
#2009-01-12|1087.36
#2009-01-13|1050.11
#2009-01-14|1012.83
#2009-01-15| 987.76
#2009-01-16|1018.11
#2009-01-19| .
#2009-01-20| 962.56
#2009-01-21| 942.54
#2009-01-22| 933.50
#2009-01-23| 918.30
#2009-01-26| 967.97
#2009-01-27| 968.89
#2009-01-28| 999.79
#2009-01-29| 977.58
#2009-01-30| 949.18
#2009-02-02| 926.83
#2009-02-03| 950.03
#2009-02-04| 961.58
#2009-02-05| 958.80
#2009-02-06| 982.19
#2009-02-09|1009.77
#2009-02-10| 986.16
#2009-02-11| 966.82
#2009-02-12| 936.91
#2009-02-13| 952.90
#2009-02-16| .
#2009-02-17| 883.72
#2009-02-18| 874.36
#2009-02-19| 880.88
#2009-02-20| 828.68
#2009-02-23| 826.86
#2009-02-24| 827.01
#2009-02-25| 813.30
#2009-02-26| 838.46
#2009-02-27| 818.62
#2009-03-02| 762.55
#2009-03-03| 741.43
#2009-03-04| 757.67
#2009-03-05| 714.50
#2009-03-06| 689.50
#2009-03-09| 675.39
#2009-03-10| 725.80
#2009-03-11| 729.66
#2009-03-12| 750.99
#2009-03-13| 753.58
#2009-03-16| 776.96
#2009-03-17| 770.12
#2009-03-18| 794.55
#2009-03-19| 847.98
#2009-03-20| 847.17
#2009-03-23| 890.05
#2009-03-24| 888.48
#2009-03-25| 913.79
#2009-03-26| 926.37
#2009-03-27| 901.24
#2009-03-30| 840.20
#2009-03-31| 878.96
#2009-04-01| 886.35
#2009-04-02| 941.70
#2009-04-03| 941.86
#2009-04-06| 929.92
#2009-04-07| 914.99
#2009-04-08| 930.21
#2009-04-09| 949.27
#2009-04-10| .
#2009-04-13| 957.32
#2009-04-14| 969.69
#2009-04-15| 962.44
#2009-04-16| 980.01
#2009-04-17| 986.16
#2009-04-20| 940.18
#2009-04-21| 942.49
#2009-04-22| 967.87
#2009-04-23| 973.25
#2009-04-24|1015.86
#2009-04-27|1014.27
#2009-04-28| 995.50
#2009-04-29|1032.40
#2009-04-30|1044.67
#2009-05-01|1044.83
#2009-05-04|1085.56
#2009-05-05|1080.28
#2009-05-06|1096.68
#2009-05-07|1092.01
#2009-05-08|1130.79
#2009-05-11|1125.14
#2009-05-12|1136.43
#2009-05-13|1085.59
#2009-05-14|1079.86
#2009-05-15|1094.56
#2009-05-18|1130.29
#2009-05-19|1149.69
#2009-05-20|1185.36
#2009-05-21|1150.60
#2009-05-22|1176.07
#2009-05-25| .
#2009-05-26|1191.84
#2009-05-27|1188.43
#2009-05-28|1182.50
#2009-05-29|1185.29
#2009-06-01|1219.50
#2009-06-02|1232.87
#2009-06-03|1198.87
#2009-06-04|1198.44
#2009-06-05|1185.99
#2009-06-08|1156.32
#2009-06-09|1178.56
#2009-06-10|1192.42
#2009-06-11|1214.05
#2009-06-12|1195.34
#2009-06-15|1152.36
#2009-06-16|1147.60
#2009-06-17|1112.88
#2009-06-18|1130.46
#2009-06-19|1136.77
#2009-06-22|1097.86
#2009-06-23|1102.46
#2009-06-24|1136.64
#2009-06-25|1122.15
#2009-06-26|1131.51
#2009-06-29|1145.24
#2009-06-30|1140.27
#2009-07-01|1170.94
#2009-07-02|1133.13
#2009-07-03| .
#2009-07-06|1100.84
#2009-07-07|1093.53
#2009-07-08|1064.34
#2009-07-09|1082.17
#2009-07-10|1060.82
#2009-07-13|1081.66
#2009-07-14|1094.41
#2009-07-15|1144.59
#2009-07-16|1153.32
#2009-07-17|1156.33
#2009-07-20|1179.80
#2009-07-21|1197.93
#2009-07-22|1200.90
#2009-07-23|1222.29
#2009-07-24|1212.85
#2009-07-27|1226.82
#2009-07-28|1203.19
#2009-07-29|1207.43
#2009-07-30|1238.34
#2009-07-31|1232.28
#2009-08-03|1273.10
#2009-08-04|1272.12
#2009-08-05|1269.71
#2009-08-06|1276.42
#2009-08-07|1276.77
#2009-08-10|1282.47
#2009-08-11|1261.90
#2009-08-12|1284.09
#2009-08-13|1307.42
#2009-08-14|1288.21
#2009-08-17|1240.07
#2009-08-18|1258.92
#2009-08-19|1263.69
#2009-08-20|1280.63
#2009-08-21|1314.91
#2009-08-24|1341.49
#2009-08-25|1349.34
#2009-08-26|1344.95
#2009-08-27|1339.59
#2009-08-28|1364.04
#2009-08-31|1347.24
#2009-09-01|1317.48
#2009-09-02|1299.76
#2009-09-03|1311.88
#2009-09-04|1326.12
#2009-09-07| .
#2009-09-08|1373.04
#2009-09-09|1397.07
#2009-09-10|1398.45
#2009-09-11|1413.16
#2009-09-14|1414.69
#2009-09-15|1417.83
#2009-09-16|1447.40
#2009-09-17|1458.72
#2009-09-18|1452.11
#2009-09-21|1425.41
#2009-09-22|1440.55
#2009-09-23|1447.16
#2009-09-24|1424.13
#2009-09-25|1429.65
#2009-09-28|1445.58
#2009-09-29|1440.21
#2009-09-30|1443.48
#2009-10-01|1414.34
#2009-10-02|1394.62
#2009-10-05|1406.51
#2009-10-06|1456.83
#2009-10-07|1447.38
#2009-10-08|1470.06
#2009-10-09|1475.57
#2009-10-12|1506.27
#2009-10-13|1498.99
#2009-10-14|1539.89
#2009-10-15|1537.78
#2009-10-16|1520.41
#2009-10-19|1543.54
#2009-10-20|1531.51
#2009-10-21|1531.75
#2009-10-22|1508.95
#2009-10-23|1484.54
#2009-10-26|1451.62
#2009-10-27|1427.26
#2009-10-28|1386.05
#2009-10-29|1421.04
#2009-10-30|1371.35
#2009-11-02|1392.69
#2009-11-03|1357.07
#2009-11-04|1399.77
#2009-11-05|1417.40
#2009-11-06|1414.05
#2009-11-09|1456.94
#2009-11-10|1447.81
#2009-11-11|1463.64
#2009-11-12|1451.00
#2009-11-13|1454.67
#2009-11-16|1483.15
#2009-11-17|1456.10
#2009-11-18|1466.11
#2009-11-19|1424.76
#2009-11-20|1404.15
#2009-11-23|1448.53
#2009-11-24|1429.61
#2009-11-25|1440.88
#2009-11-26| .
#2009-11-27|1401.18
#2009-11-30|1387.82
#2009-12-01|1434.58
#2009-12-02|1433.95
#2009-12-03|1436.86
#2009-12-04|1434.98
#2009-12-07|1421.74
#2009-12-08|1390.01
#2009-12-09|1380.32
#2009-12-10|1387.87
#2009-12-11|1380.70
#2009-12-14|1397.42
#2009-12-15|1385.88
#2009-12-16|1403.68
#2009-12-17|1370.15
#2009-12-18|1350.49
#2009-12-21|1369.77
#2009-12-22|1375.35
#2009-12-23|1392.10
#2009-12-24|1394.48
#2009-12-25| .
#2009-12-28|1409.47
#2009-12-29|1415.42
#2009-12-30|1398.83
#2009-12-31|1403.37
#2010-01-01| .
#2010-01-04|1431.05
#2010-01-05|1431.97
#2010-01-06|1434.33
#2010-01-07|1433.36
#2010-01-08|1438.54
#2010-01-11|1458.48
#2010-01-12|1445.76
#2010-01-13|1446.73
#2010-01-14|1452.18
#2010-01-15|1423.39
#2010-01-18| .
#2010-01-19|1428.31
#2010-01-20|1379.65
#2010-01-21|1359.41
#2010-01-22|1349.78
#2010-01-25|1341.72
#2010-01-26|1335.14
#2010-01-27|1311.28
#2010-01-28|1283.74
#2010-01-29|1294.44
#2010-02-01|1299.47
#2010-02-02|1327.90
#2010-02-03|1309.96
#2010-02-04|1254.19
#2010-02-05|1210.05
#2010-02-08|1218.89
#2010-02-09|1217.84
#2010-02-10|1236.64
#2010-02-11|1219.92
#2010-02-12|1218.24
#2010-02-15| .
#2010-02-16|1240.32
#2010-02-17|1255.35
#2010-02-18|1255.45
#2010-02-19|1249.44
#2010-02-22|1253.48
#2010-02-23|1225.26
#2010-02-24|1234.33
#2010-02-25|1198.28
#2010-02-26|1222.01
#2010-03-01|1221.76
#2010-03-02|1236.54
#2010-03-03|1265.41
#2010-03-04|1262.56
#2010-03-05|1286.08
#2010-03-08|1296.79
#2010-03-09|1288.57
#2010-03-10|1311.91
#2010-03-11|1308.34
#2010-03-12|1316.69
#2010-03-15|1295.85
#2010-03-16|1319.80
#2010-03-17|1331.45
#2010-03-18|1311.94
#2010-03-19|1300.91
#2010-03-22|1298.03
#2010-03-23|1306.74
#2010-03-24|1290.73
#2010-03-25|1302.79
#2010-03-26|1307.72
#2010-03-29|1317.49
#2010-03-30|1307.48
#2010-03-31|1310.17
#2010-04-01|1330.27
#2010-04-02| .
#2010-04-05|1327.22
#2010-04-06|1322.59
#2010-04-07|1308.29
#2010-04-08|1292.48
#2010-04-09|1316.92
#2010-04-12|1342.51
#2010-04-13|1333.76
#2010-04-14|1355.96
#2010-04-15|1354.28
#2010-04-16|1320.52
#2010-04-19|1305.03
#2010-04-20|1331.65
#2010-04-21|1313.78
#2010-04-22|1280.81
#2010-04-23|1293.26
#2010-04-26|1292.11
#2010-04-27|1250.88
#2010-04-28|1212.85
#2010-04-29|1228.25
#2010-04-30|1226.48
#2010-05-03|1219.57
#2010-05-04|1152.42
#2010-05-05|1122.68
#2010-05-06|1064.10
#2010-05-07|1025.68
#2010-05-10|1149.51
#2010-05-11|1131.45
#2010-05-12|1140.92
#2010-05-13|1122.92
#2010-05-14|1053.73
#2010-05-17|1047.26
#2010-05-18|1074.82
#2010-05-19|1036.60
#2010-05-20|1019.06
#2010-05-21|1049.96
#2010-05-24|1030.31
#2010-05-25| 984.77
#2010-05-26|1005.02
#2010-05-27|1051.77
#2010-05-28|1050.13
#2010-05-31| .
#2010-06-01|1037.53
#2010-06-02|1025.82
#2010-06-03|1041.43
#2010-06-04| 989.86
#2010-06-07| 974.81
#2010-06-08| 970.89
#2010-06-09| 998.30
#2010-06-10|1026.49
#2010-06-11|1039.95
#2010-06-14|1082.42
#2010-06-15|1104.32
#2010-06-16|1103.68
#2010-06-17|1107.27
#2010-06-18|1119.69
#2010-06-21|1127.16
#2010-06-22|1108.52
#2010-06-23|1091.59
#2010-06-24|1075.43
#2010-06-25|1073.22
#2010-06-28|1086.31
#2010-06-29|1027.02
#2010-06-30|1037.05
#2010-07-01|1033.69
#2010-07-02|1053.23
#2010-07-05| .
#2010-07-06|1072.22
#2010-07-07|1104.92
#2010-07-08|1120.52
#2010-07-09|1127.98
#2010-07-12|1125.40
#2010-07-13|1150.70
#2010-07-14|1153.39
#2010-07-15|1151.80
#2010-07-16|1138.57
#2010-07-19|1137.64
#2010-07-20|1122.15
#2010-07-21|1124.91
#2010-07-22|1163.32
#2010-07-23|1150.02
#2010-07-26|1172.94
#2010-07-27|1194.87
#2010-07-28|1194.86
#2010-07-29|1202.95
#2010-07-30|1193.72
#2010-08-02|1237.26
#2010-08-03|1238.92
#2010-08-04|1230.89
#2010-08-05|1222.70
#2010-08-06|1224.40
#2010-08-09|1234.07
#2010-08-10|1214.99
#2010-08-11|1160.61
#2010-08-12|1153.44
#2010-08-13|1143.43
#2010-08-16|1147.97
#2010-08-17|1164.59
#2010-08-18|1155.47
#2010-08-19|1133.83
#2010-08-20|1104.23
#2010-08-23|1109.75
#2010-08-24|1094.30
#2010-08-25|1077.77
#2010-08-26|1102.58
#2010-08-27|1106.75
#2010-08-30|1098.71
#2010-08-31|1102.46
#2010-09-01|1146.24
#2010-09-02|1148.89
#2010-09-03|1164.24
#2010-09-06| .
#2010-09-07|1139.05
#2010-09-08|1150.58
#2010-09-09|1164.09
#2010-09-10|1161.19
#2010-09-13|1182.72
#2010-09-14|1192.82
#2010-09-15|1190.28
#2010-09-16|1187.32
#2010-09-17|1174.68
#2010-09-20|1196.07
#2010-09-21|1200.54
#2010-09-22|1205.86
#2010-09-23|1193.36
#2010-09-24|1225.11
#2010-09-27|1224.33
#2010-09-28|1229.15
#2010-09-29|1224.92
#2010-09-30|1236.65
#2010-10-01|1240.05
#2010-10-04|1217.09
#2010-10-05|1255.79
#2010-10-06|1263.70
#2010-10-07|1275.01
#2010-10-08|1277.89
#2010-10-11|1279.82
#2010-10-12|1269.03
#2010-10-13|1303.68
#2010-10-14|1312.72
#2010-10-15|1303.69
#2010-10-18|1311.33
#2010-10-19|1292.50
#2010-10-20|1320.02
#2010-10-21|1334.98
#2010-10-22|1322.45
#2010-10-25|1322.55
#2010-10-26|1307.28
#2010-10-27|1292.00
#2010-10-28|1318.94
#2010-10-29|1316.12
#2010-11-01|1301.46
#2010-11-02|1325.06
#2010-11-03|1312.44
#2010-11-04|1348.31
#2010-11-05|1314.91
#2010-11-08|1302.65
#2010-11-09|1323.95
#2010-11-10|1276.29
#2010-11-11|1262.21
#2010-11-12|1262.40
#2010-11-15|1262.63
#2010-11-16|1232.80
#2010-11-17|1237.18
#2010-11-18|1256.82
#2010-11-19|1256.78
#2010-11-22|1235.41
#2010-11-23|1194.30
#2010-11-24|1190.81
#2010-11-25| .
#2010-11-26|1170.37
#2010-11-29|1130.13
#2010-11-30|1112.87
#2010-12-01|1143.74
#2010-12-02|1181.72
#2010-12-03|1204.53
#2010-12-06|1185.49
#2010-12-07|1200.88
#2010-12-08|1204.84
#2010-12-09|1208.52
#2010-12-10|1210.51
#2010-12-13|1234.36
#2010-12-14|1238.19
#2010-12-15|1217.10
#2010-12-16|1202.58
#2010-12-17|1183.53
#2010-12-20|1195.40
#2010-12-21|1218.17
#2010-12-22|1215.61
#2010-12-23|1214.78
#2010-12-24| .
#2010-12-27|1207.77
#2010-12-28|1203.63
#2010-12-29|1205.72
#2010-12-30|1203.38
#2010-12-31|1215.48
#2011-01-03|1229.47
#2011-01-04|1232.63
#2011-01-05|1218.25
#2011-01-06|1211.98
#2011-01-07|1200.37
#2011-01-10|1168.63
#2011-01-11|1182.62
#2011-01-12|1236.93
#2011-01-13|1273.61
#2011-01-14|1284.50
#2011-01-17| .
#2011-01-18|1292.72
#2011-01-19|1307.63
#2011-01-20|1302.97
#2011-01-21|1338.21
#2011-01-24|1352.71
#2011-01-25|1339.01
#2011-01-26|1341.08
#2011-01-27|1364.07
#2011-01-28|1337.97
#2011-01-31|1346.72
#2011-02-01|1383.30
#2011-02-02|1391.47
#2011-02-03|1360.55
#2011-02-04|1363.36
#2011-02-07|1373.77
#2011-02-08|1384.34
#2011-02-09|1384.72
#2011-02-10|1367.69
#2011-02-11|1367.72
#2011-02-14|1356.27
#2011-02-15|1372.59
#2011-02-16|1391.73
#2011-02-17|1398.44
#2011-02-18|1397.33
#2011-02-21| .
#2011-02-22|1341.38
#2011-02-23|1343.21
#2011-02-24|1346.32
#2011-02-25|1367.14
#2011-02-28|1382.95
#2011-03-01|1372.08
#2011-03-02|1377.23
#2011-03-03|1377.62
#2011-03-04|1380.99
#2011-03-07|1382.12
#2011-03-08|1383.89
#2011-03-09|1390.85
#2011-03-10|1358.12
#2011-03-11|1349.85
#2011-03-14|1357.37
#2011-03-15|1329.63
#2011-03-16|1294.02
#2011-03-17|1320.50
#2011-03-18|1333.53
#2011-03-21|1360.53
#2011-03-22|1365.42
#2011-03-23|1364.55
#2011-03-24|1391.58
#2011-03-25|1385.11
#2011-03-28|1383.03
#2011-03-29|1367.15
#2011-03-30|1383.74
#2011-03-31|1376.74
#2011-04-01|1386.04
#2011-04-04|1398.80
#2011-04-05|1399.11
#2011-04-06|1428.58
#2011-04-07|1418.33
#2011-04-08|1442.73
#2011-04-11|1443.48
#2011-04-12|1425.74
#2011-04-13|1431.44
#2011-04-14|1412.13
#2011-04-15|1405.85
#2011-04-18|1349.56
#2011-04-19|1364.50
#2011-04-20|1399.14
#2011-04-21|1423.70
#2011-04-22| .
#2011-04-25|1422.68
#2011-04-26|1436.64
#2011-04-27|1456.06
#2011-04-28|1483.97
#2011-04-29|1488.43
#2011-05-02|1493.10
#2011-05-03|1482.13
#2011-05-04|1460.98
#2011-05-05|1423.33
#2011-05-06|1426.45
#2011-05-09|1385.04
#2011-05-10|1413.18
#2011-05-11|1410.10
#2011-05-12|1386.79
#2011-05-13|1384.83
#2011-05-16|1383.18
#2011-05-17|1360.13
#2011-05-18|1371.16
#2011-05-19|1379.36
#2011-05-20|1351.82
#2011-05-23|1319.34
#2011-05-24|1329.98
#2011-05-25|1340.88
#2011-05-26|1334.74
#2011-05-27|1359.67
#2011-05-30| .
#2011-05-31|1389.10
#2011-06-01|1378.93
#2011-06-02|1368.81
#2011-06-03|1385.28
#2011-06-06|1370.95
#2011-06-07|1380.32
#2011-06-08|1353.02
#2011-06-09|1351.76
#2011-06-10|1320.33
#2011-06-13|1319.63
#2011-06-14|1345.78
#2011-06-15|1300.39
#2011-06-16|1281.89
#2011-06-17|1311.39
#2011-06-20|1292.25
#2011-06-21|1322.96
#2011-06-22|1321.72
#2011-06-23|1260.08
#2011-06-24|1243.85
#2011-06-27|1261.47
#2011-06-28|1277.04
#2011-06-29|1308.92
#2011-06-30|1339.82
#2011-07-01|1359.00
#2011-07-04| .
#2011-07-05|1341.84
#2011-07-06|1296.36
#2011-07-07|1300.05
#2011-07-08|1248.56
#2011-07-11|1177.38
#2011-07-12|1189.83
#2011-07-13|1225.06
#2011-07-14|1212.13
#2011-07-15|1197.43
#2011-07-18|1154.88
#2011-07-19|1188.13
#2011-07-20|1223.27
#2011-07-21|1281.97
#2011-07-22|1280.37
#2011-07-25|1246.40
#2011-07-26|1261.23
#2011-07-27|1218.26
#2011-07-28|1214.45
#2011-07-29|1212.63
#2011-08-01|1154.43
#2011-08-02|1127.94
#2011-08-03|1116.90
#2011-08-04|1055.75
#2011-08-05|1049.38
#2011-08-08|1025.30
#2011-08-09|1032.35
#2011-08-10| 966.67
#2011-08-11|1011.16
#2011-08-12|1047.75
#2011-08-15|1064.71
#2011-08-16|1053.48
#2011-08-17|1069.12
#2011-08-18| 998.76
#2011-08-19| 984.28
#2011-08-22| 999.66
#2011-08-23| 991.01
#2011-08-24|1008.01
#2011-08-25|1002.17
#2011-08-26| 993.31
#2011-08-29|1028.82
#2011-08-30|1019.82
#2011-08-31|1047.08
#2011-09-01|1043.47
#2011-09-02|1001.76
#2011-09-05| .
#2011-09-06| 925.68
#2011-09-07| 964.07
#2011-09-08| 967.92
#2011-09-09| 904.80
#2011-09-12| 864.41
#2011-09-13| 885.22
#2011-09-14| 907.53
#2011-09-15| 948.80
#2011-09-16| 942.59
#2011-09-19| 908.10
#2011-09-20| 929.30
#2011-09-21| 913.67
#2011-09-22| 856.98
#2011-09-23| 870.37
#2011-09-26| 893.22
#2011-09-27| 947.66
#2011-09-28| 942.20
#2011-09-29| 963.46
#2011-09-30| 934.49
#2011-10-03| 911.85
#2011-10-04| 888.41
#2011-10-05| 924.46
#2011-10-06| 962.47
#2011-10-07| 979.81
#2011-10-10|1024.74
#2011-10-11|1018.79
#2011-10-12|1059.40
#2011-10-13|1018.12
#2011-10-14|1056.35
#2011-10-17|1026.50
#2011-10-18|1023.91
#2011-10-19|1049.96
#2011-10-20|1008.52
#2011-10-21|1048.77
#2011-10-24|1055.73
#2011-10-25|1047.10
#2011-10-26|1041.24
#2011-10-27|1119.14
#2011-10-28|1102.16
#2011-10-31|1046.04
#2011-11-01| 961.03
#2011-11-02| 989.79
#2011-11-03|1016.43
#2011-11-04| 993.31
#2011-11-07|1003.77
#2011-11-08|1013.59
#2011-11-09| 960.45
#2011-11-10| 968.41
#2011-11-11|1013.27
#2011-11-14| 987.56
#2011-11-15| 968.90
#2011-11-16| 976.84
#2011-11-17| 961.75
#2011-11-18| 963.56
#2011-11-21| 919.70
#2011-11-22| 908.27
#2011-11-23| 876.14
#2011-11-24| .
#2011-11-25| 870.34
#2011-11-28| 914.65
#2011-11-29| 915.75
#2011-11-30| 966.21
#2011-12-01| 964.49
#2011-12-02| 975.69
#2011-12-05|1006.01
#2011-12-06| 994.59
#2011-12-07| 983.41
#2011-12-08| 938.94
#2011-12-09| 970.95
#2011-12-12| 925.79
#2011-12-13| 914.48
#2011-12-14| 879.81
#2011-12-15| 892.88
#2011-12-16| 892.60
#2011-12-19| 889.18
#2011-12-20| 920.69
#2011-12-21| 907.44
#2011-12-22| 921.22
#2011-12-23| 922.67
#2011-12-26| .
#2011-12-27| 916.22
#2011-12-28| 901.19
#2011-12-29| 904.91
#2011-12-30| 919.91
#2012-01-02| .
#2012-01-03| 957.90
#2012-01-04| 930.53
#2012-01-05| 891.17
#2012-01-06| 879.65
#2012-01-09| 866.14
#2012-01-10| 892.77
#2012-01-11| 888.10
#2012-01-12| 912.54
#2012-01-13| 893.54
#2012-01-16| .
#2012-01-17| 916.68
#2012-01-18| 919.66
#2012-01-19| 947.68
#2012-01-20| 949.82
#2012-01-23| 976.02
#2012-01-24| 971.07
#2012-01-25| 963.78
#2012-01-26| 993.37
#2012-01-27| 981.54
#2012-01-30| 969.23
#2012-01-31| 973.08
#2012-02-01|1006.51
#2012-02-02|1007.18
#2012-02-03|1012.05
#2012-02-06|1006.38
#2012-02-07|1022.58
#2012-02-08|1033.50
#2012-02-09|1037.88
#2012-02-10|1013.52
#2012-02-13|1018.27
#2012-02-14|1015.30
#2012-02-15|1013.29
#2012-02-16|1003.36
#2012-02-17|1022.95
#2012-02-20| .
#2012-02-21|1042.42
#2012-02-22|1032.86
#2012-02-23|1024.74
#2012-02-24|1046.85
#2012-02-27|1031.41
#2012-02-28|1034.62
#2012-02-29|1030.32
#2012-03-01|1053.42
#2012-03-02|1046.70
#2012-03-05|1042.16
#2012-03-06|1000.43
#2012-03-07|1009.82
#2012-03-08|1038.07
#2012-03-09|1017.54
#2012-03-12|1018.70
#2012-03-13|1035.81
#2012-03-14|1032.58
#2012-03-15|1044.42
#2012-03-16|1056.81
#2012-03-19|1065.63
#2012-03-20|1053.29
#2012-03-21|1039.95
#2012-03-22|1022.73
#2012-03-23|1030.16
#2012-03-26|1044.27
#2012-03-27|1035.38
#2012-03-28|1029.04
#2012-03-29| 997.50
#2012-03-30|1005.32
#2012-04-02|1002.22
#2012-04-03| 986.28
#2012-04-04| 945.63
#2012-04-05| 940.32
#2012-04-06| .
#2012-04-09| 940.86
#2012-04-10| 896.78
#2012-04-11| 912.04
#2012-04-12| 926.49
#2012-04-13| 891.02
#2012-04-16| 892.38
#2012-04-17| 930.00
#2012-04-18| 908.22
#2012-04-19| 891.47
#2012-04-20| 902.51
#2012-04-23| 865.30
#2012-04-24| 890.97
#2012-04-25| 914.08
#2012-04-26| 911.57
#2012-04-27| 930.46
#2012-04-30| 919.22
#2012-05-01| 918.49
#2012-05-02| 891.18
#2012-05-03| 885.89
#2012-05-04| 870.19
#2012-05-07| 886.41
#2012-05-08| 864.18
#2012-05-09| 850.55
#2012-05-10| 865.68
#2012-05-11| 868.31
#2012-05-14| 837.93
#2012-05-15| 813.46
#2012-05-16| 808.65
#2012-05-17| 795.32
#2012-05-18| 793.19
#2012-05-21| 806.64
#2012-05-22| 833.69
#2012-05-23| 792.95
#2012-05-24| 801.67
#2012-05-25| 799.73
#2012-05-28| .
#2012-05-29| 797.80
#2012-05-30| 775.30
#2012-05-31| 774.89
#2012-06-01| 765.96
#2012-06-04| 783.02
#2012-06-05| 785.27
#2012-06-06| 814.35
#2012-06-07| 826.25
#2012-06-08| 814.44
#2012-06-11| 796.09
#2012-06-12| 786.78
#2012-06-13| 788.93
#2012-06-14| 800.39
#2012-06-15| 820.42
#2012-06-18| 804.19
#2012-06-19| 835.86
#2012-06-20| 854.07
#2012-06-21| 848.14
#2012-06-22| 837.82
#2012-06-25| 802.49
#2012-06-26| 793.15
#2012-06-27| 811.42
#2012-06-28| 813.57
#2012-06-29| 881.51
#2012-07-02| 877.26
#2012-07-03| 891.61
#2012-07-04| .
#2012-07-05| 853.64
#2012-07-06| 827.10
#2012-07-09| 830.76
#2012-07-10| 831.05
#2012-07-11| 830.22
#2012-07-12| 809.88
#2012-07-13| 821.21
#2012-07-16| 818.57
#2012-07-17| 809.68
#2012-07-18| 816.81
#2012-07-19| 819.82
#2012-07-20| 780.49
#2012-07-23| 754.46
#2012-07-24| 733.83
#2012-07-25| 743.69
#2012-07-26| 795.03
#2012-07-27| 822.40
#2012-07-30| 834.34
#2012-07-31| 834.25
#2012-08-01| 833.95
#2012-08-02| 789.95
#2012-08-03| 850.47
#2012-08-06| 867.68
#2012-08-07| 885.36
#2012-08-08| 881.98
#2012-08-09| 877.64
#2012-08-10| 872.63
#2012-08-13| 873.82
#2012-08-14| 878.44
#2012-08-15| 875.63
#2012-08-16| 895.75
#2012-08-17| 902.16
#2012-08-20| 897.00
#2012-08-21| 926.70
#2012-08-22| 915.78
#2012-08-23| 912.71
#2012-08-24| 903.84
#2012-08-27| 911.54
#2012-08-28| 913.39
#2012-08-29| 908.41
#2012-08-30| 897.59
#2012-08-31| 923.48
#2012-09-03| .
#2012-09-04| 925.45
#2012-09-05| 922.37
#2012-09-06| 962.42
#2012-09-07| 995.42
#2012-09-10| 993.51
#2012-09-11|1005.23
#2012-09-12|1019.44
#2012-09-13|1011.58
#2012-09-14|1055.47
#2012-09-17|1045.78
#2012-09-18|1017.34
#2012-09-19|1019.52
#2012-09-20| 995.55
#2012-09-21|1009.38
#2012-09-24|1000.20
#2012-09-25|1007.36
#2012-09-26| 966.11
#2012-09-27| 970.01
#2012-09-28| 949.71
#2012-10-01| 976.90
#2012-10-02| 976.77
#2012-10-03| 976.39
#2012-10-04| 983.23
#2012-10-05|1009.55
#2012-10-08| 983.58
#2012-10-09| 975.46
#2012-10-10| 972.64
#2012-10-11| 985.11
#2012-10-12| 978.97
#2012-10-15| 981.13
#2012-10-16|1010.67
#2012-10-17|1033.03
#2012-10-18|1026.74
#2012-10-19|1002.58
#2012-10-22|1006.72
#2012-10-23| 980.97
#2012-10-24| 989.06
#2012-10-25| 978.53
#2012-10-26| 979.02
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 979.68
#2012-11-01| 993.20
#2012-11-02| 983.69
#2012-11-05| 965.97
#2012-11-06| 975.68
#2012-11-07| 950.27
#2012-11-08| 943.17
#2012-11-09| 940.91
#2012-11-12| 938.11
#2012-11-13| 950.00
#2012-11-14| 944.65
#2012-11-15| 942.96
#2012-11-16| 918.28
#2012-11-19| 953.75
#2012-11-20| 950.71
#2012-11-21| 958.18
#2012-11-22| .
#2012-11-23| 983.43
#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|1047.32
#2012-12-28|1039.86
#2012-12-31|1036.95
#2013-01-01|1036.95
#2013-01-02|1079.40
#2013-01-03|1070.19
#2013-01-04|1069.96
#2013-01-07|1072.63
#2013-01-08|1074.39
#2013-01-09|1097.11
#2013-01-10|1119.94
#2013-01-11|1132.49
#2013-01-14|1128.89
#2013-01-15|1131.95
#2013-01-16|1121.05
#2013-01-17|1143.46
#2013-01-18|1138.63
#2013-01-21|1146.10
#2013-01-22|1148.44
#2013-01-23|1140.43
#2013-01-24|1158.80
#2013-01-25|1164.45
#2013-01-28|1173.13
#2013-01-29|1172.82
#2013-01-30|1140.29
#2013-01-31|1149.58
#2013-02-01|1155.24
#2013-02-04|1094.90
#2013-02-05|1103.18
#2013-02-06|1099.00
#2013-02-07|1072.18
#2013-02-08|1085.34
#2013-02-11|1078.68
#2013-02-12|1093.71
#2013-02-13|1096.69
#2013-02-14|1077.63
#2013-02-15|1076.83
#2013-02-18|1071.70
#2013-02-19|1088.01
#2013-02-20|1080.02
#2013-02-21|1035.66
#2013-02-22|1044.71
#2013-02-25|1055.63
#2013-02-26| 995.07
#2013-02-27|1014.87
#2013-02-28|1017.93
#2013-03-01| 996.49
#2013-03-04| 990.92
#2013-03-05|1018.92
#2013-03-06|1012.83
#2013-03-07|1023.75
#2013-03-08|1031.59
#2013-03-11| .
#2013-03-12|1024.84
#2013-03-13|1002.86
#2013-03-14|1026.35
#2013-03-15|1032.21
#2013-03-18|1014.54
#2013-03-19| 994.28
#2013-03-20|1019.56
#2013-03-21|1015.70
#2013-03-22|1026.19
#2013-03-25| 995.66
#2013-03-26| 980.98
#2013-03-27| 967.84
#2013-03-28| 968.85
#2013-03-29| .
#2013-04-01| 969.30
#2013-04-02| 983.52
#2013-04-03| 963.13
#2013-04-04| 961.50
#2013-04-05| 978.83
#2013-04-08| 978.06
#2013-04-09| 994.13
#2013-04-10|1025.55
#2013-04-11|1034.67
#2013-04-12|1018.77
#2013-04-15|1007.17
#2013-04-16|1004.87
#2013-04-17| 988.37
#2013-04-18| 995.85
#2013-04-19|1011.94
#2013-04-22|1029.21
#2013-04-23|1052.57
#2013-04-24|1056.26
#2013-04-25|1061.59
#2013-04-26|1058.50
#2013-04-29|1086.71
#2013-04-30|1084.93
#2013-05-01|1085.68
#2013-05-02|1075.40
#2013-05-03|1090.46
#2013-05-06|1082.56
#2013-05-07|1100.41
#2013-05-08|1115.34
#2013-05-09|1100.21
#2013-05-10|1101.23
#2013-05-13|1096.19
#2013-05-14|1104.83
#2013-05-15|1105.42
#2013-05-16|1113.07
#2013-05-17|1109.14
#2013-05-20|1123.22
#2013-05-21|1119.11
#2013-05-22|1126.69
#2013-05-23|1096.02
#2013-05-24|1090.61
#2013-05-27|1107.48
#2013-05-28|1122.17
#2013-05-29|1114.58
#2013-05-30|1126.98
#2013-05-31|1109.27
#2013-06-03|1106.02
#2013-06-04|1114.45
#2013-06-05|1105.13
#2013-06-06|1087.29
#2013-06-07|1100.51
#2013-06-10|1090.36
#2013-06-11|1079.35
#2013-06-12|1068.26
#2013-06-13|1069.88
#2013-06-14|1076.64
#2013-06-17|1079.30
#2013-06-18|1081.83
#2013-06-19|1073.23
#2013-06-20|1023.48
#2013-06-21|1002.58
#2013-06-24| 996.37
#2013-06-25| 992.00
#2013-06-26|1006.21
#2013-06-27|1011.50
#2013-06-28| 999.98
#2013-07-01|1016.56
#2013-07-02|1010.09
#2013-07-03| 999.02
#2013-07-04|1026.74
#2013-07-05|1004.26
#2013-07-08|1022.00
#2013-07-09|1015.90
#2013-07-10|1015.36
#2013-07-11|1030.42
#2013-07-12|1017.12
#2013-07-15|1027.94
#2013-07-16|1029.90
#2013-07-17|1036.28
#2013-07-18|1057.71
#2013-07-19|1066.28
#2013-07-22|1077.71
#2013-07-23|1080.52
#2013-07-24|1095.07
#2013-07-25|1094.58
#2013-07-26|1095.94
#2013-07-29|1085.33
#2013-07-30|1101.59
#2013-07-31|1099.64
#2013-08-01|1118.57
#2013-08-02|1121.37
#2013-08-05|1116.89
#2013-08-06|1117.61
#2013-08-07|1127.80
#2013-08-08|1152.30
#2013-08-09|1151.60
#2013-08-12|1151.75
#2013-08-13|1153.75
#2013-08-14|1162.06
#2013-08-15|1160.72
#2013-08-16|1180.16
#2013-08-19|1155.21
#2013-08-20|1144.59
#2013-08-21|1132.50
#2013-08-22|1156.57
#2013-08-23|1165.00
#2013-08-26|1139.54
#2013-08-27|1116.43
#2013-08-28|1122.94
#2013-08-29|1123.58
#2013-08-30|1107.10
#2013-09-02|1127.32
#2013-09-03|1121.30
#2013-09-04|1111.30
#2013-09-05|1113.42
#2013-09-06|1128.32
#2013-09-09|1148.07
#2013-09-10|1155.03
#2013-09-11|1172.33
#2013-09-12|1171.24
#2013-09-13|1168.83
#2013-09-16|1188.39
#2013-09-17|1189.56
#2013-09-18|1192.72
#2013-09-19|1225.57
#2013-09-20|1217.99
#2013-09-23|1218.61
#2013-09-24|1228.04
#2013-09-25|1229.60
#2013-09-26|1214.06
#2013-09-27|1205.53
#2013-09-30|1192.43
#2013-10-01|1221.63
#2013-10-02|1235.10
#2013-10-03|1234.22
#2013-10-04|1250.25
#2013-10-07|1255.26
#2013-10-08|1254.31
#2013-10-09|1258.66
#2013-10-10|1278.41
#2013-10-11|1285.91
#2013-10-14|1290.76
#2013-10-15|1290.44
#2013-10-16|1306.58
#2013-10-17|1319.89
#2013-10-18|1328.70
#2013-10-21|1327.72
#2013-10-22|1344.15
#2013-10-23|1314.98
#2013-10-24|1332.71
#2013-10-25|1313.81
#2013-10-28|1310.51
#2013-10-29|1335.78
#2013-10-30|1331.85
#2013-10-31|1326.67
#2013-11-01|1308.65
#2013-11-04|1319.70
#2013-11-05|1303.29
#2013-11-06|1319.72
#2013-11-07|1280.54
#2013-11-08|1282.32
#2013-11-11|1297.77
#2013-11-12|1294.33
#2013-11-13|1273.66
#2013-11-14|1280.83
#2013-11-15|1278.55
#2013-11-18|1310.78
#2013-11-19|1289.19
#2013-11-20|1280.90
#2013-11-21|1287.60
#2013-11-22|1292.83
#2013-11-25|1289.14
#2013-11-26|1293.69
#2013-11-27|1304.88
#2013-11-28|1317.94
#2013-11-29|1315.84
#2013-12-02|1292.88
#2013-12-03|1270.63
#2013-12-04|1264.54
#2013-12-05|1252.05
#2013-12-06|1262.69
#2013-12-09|1277.28
#2013-12-10|1279.63
#2013-12-11|1262.84
#2013-12-12|1247.77
#2013-12-13|1247.81
#2013-12-16|1275.83
#2013-12-17|1254.65
#2013-12-18|1270.57
#2013-12-19|1284.35
#2013-12-20|1291.94
#2013-12-23|1305.23
#2013-12-24|1301.46
#2013-12-25|1301.46
#2013-12-26|1303.88
#2013-12-27|1330.02
#2013-12-30|1334.33
#2013-12-31|1330.95
#2014-01-01|1330.95
#2014-01-02|1317.08
#2014-01-03|1326.36
#2014-01-06|1338.06
#2014-01-07|1350.46
#2014-01-08|1346.65
#2014-01-09|1348.97
#2014-01-10|1362.96
#2014-01-13|1369.27
#2014-01-14|1373.98
#2014-01-15|1385.50
#2014-01-16|1375.77
#2014-01-17|1378.15
#2014-01-20|1379.66
#2014-01-21|1378.29
#2014-01-22|1377.60
#2014-01-23|1379.09
#2014-01-24|1347.73
#2014-01-27|1339.29
#2014-01-28|1350.21
#2014-01-29|1340.82
#2014-01-30|1338.34
#2014-01-31|1331.53
#2014-02-03|1301.95
#2014-02-04|1307.86
#2014-02-05|1313.61
#2014-02-06|1349.26
#2014-02-07|1364.17
#2014-02-10|1366.73
#2014-02-11|1384.20
#2014-02-12|1392.27
#2014-02-13|1398.94
#2014-02-14|1421.91
#2014-02-17|1426.63
#2014-02-18|1433.39
#2014-02-19|1431.67
#2014-02-20|1428.54
#2014-02-21|1428.60
#2014-02-24|1432.98
#2014-02-25|1433.25
#2014-02-26|1422.15
#2014-02-27|1418.77
#2014-02-28|1440.80
#2014-03-03|1390.23
#2014-03-04|1435.62
#2014-03-05|1454.74
#2014-03-06|1471.20
#2014-03-07|1460.98
#2014-03-10|1470.82
#2014-03-11|1476.22
#2014-03-12|1475.39
#2014-03-13|1467.54
#2014-03-14|1451.75
#2014-03-17|1480.88
#2014-03-18|1492.40
#2014-03-19|1490.18
#2014-03-20|1479.75
#2014-03-21|1480.51
#2014-03-24|1454.33
#2014-03-25|1465.15
#2014-03-26|1485.39
#2014-03-27|1483.38
#2014-03-28|1509.49
#2014-03-31|1527.64
#2014-04-01|1544.74
#2014-04-02|1526.59
#2014-04-03|1540.36
#2014-04-04|1550.59
#2014-04-07|1544.71
#2014-04-08|1527.68
#2014-04-09|1535.21
#2014-04-10|1522.74
#2014-04-11|1507.13
#2014-04-14|1504.24
#2014-04-15|1471.99
#2014-04-16|1517.36
#2014-04-17|1527.04
#2014-04-18|1524.79
#2014-04-21|1523.56
#2014-04-22|1546.83
#2014-04-23|1533.47
#2014-04-24|1542.07
#2014-04-25|1518.61
#2014-04-28|1524.13
#2014-04-29|1551.19
#2014-04-30|1545.21
#2014-05-01|1545.21
#2014-05-02|1545.72
#2014-05-05|1537.19
#2014-05-06|1535.28
#2014-05-07|1512.87
#2014-05-08|1539.22
#2014-05-09|1505.00
#2014-05-12|1512.16
#2014-05-13|1489.17
#2014-05-14|1483.10
#2014-05-15|1432.27
#2014-05-16|1443.92
#2014-05-19|1443.69
#2014-05-20|1444.95
#2014-05-21|1455.17
#2014-05-22|1439.33
#2014-05-23|1461.99
#2014-05-26|1514.79
#2014-05-27|1506.37
#2014-05-28|1517.59
#2014-05-29|1515.85
#2014-05-30|1527.15
#2014-06-02|1536.11
#2014-06-03|1527.94
#2014-06-04|1526.72
#2014-06-05|1546.54
#2014-06-06|1573.56
#2014-06-09|1584.58
#2014-06-10|1590.85
#2014-06-11|1562.21
#2014-06-12|1560.74
#2014-06-13|1558.34
#2014-06-16|1557.62
#2014-06-17|1562.07
#2014-06-18|1564.52
#2014-06-19|1577.26
#2014-06-20|1556.64
#2014-06-23|1544.14
#2014-06-24|1533.82
#2014-06-25|1518.78
#2014-06-26|1509.97
#2014-06-27|1509.98
#2014-06-30|1512.41
#2014-07-01|1532.46
#2014-07-02|1537.72
#2014-07-03|1547.50
#2014-07-04|1523.62
#2014-07-07|1505.12
#2014-07-08|1468.54
#2014-07-09|1482.81
#2014-07-10|1451.05
#2014-07-11|1458.72
#2014-07-14|1467.48
#2014-07-15|1442.25
#2014-07-16|1481.72
#2014-07-17|1449.41
#2014-07-18|1456.32
#2014-07-21|1436.61
#2014-07-22|1459.20
#2014-07-23|1456.04
#2014-07-24|1485.23
#2014-07-25|1469.40
#2014-07-28|1461.90
#2014-07-29|1467.55
#2014-07-30|1451.75
#2014-07-31|1429.43
#2014-08-01|1418.86
#2014-08-04|1419.07
#2014-08-05|1391.08
#2014-08-06|1353.00
#2014-08-07|1326.43
#2014-08-08|1336.23
#2014-08-11|1352.45
#2014-08-12|1346.78
#2014-08-13|1356.24
#2014-08-14|1352.75
#2014-08-15|1353.02
#2014-08-18|1361.67
#2014-08-19|1359.62
#2014-08-20|1354.40
#2014-08-21|1381.40
#2014-08-22|1369.22
#2014-08-25|1395.72
#2014-08-26|1414.11
#2014-08-27|1423.30
#2014-08-28|1394.13
#2014-08-29|1400.02
#2014-09-01|1389.30
#2014-09-02|1393.72
#2014-09-03|1419.11
#2014-09-04|1437.44
#2014-09-05|1435.83
#2014-09-08|1428.65
#2014-09-09|1415.65
#2014-09-10|1414.75
#2014-09-11|1414.49
#2014-09-12|1413.09
#2014-09-15|1398.25
#2014-09-16|1393.53
#2014-09-17|1416.08
#2014-09-18|1412.86
#2014-09-19|1393.81
#2014-09-22|1379.08
#2014-09-23|1363.11
#2014-09-24|1375.92
#2014-09-25|1352.95
#2014-09-26|1369.07
#2014-09-29|1351.50
#2014-09-30|1367.08
#2014-10-01|1352.58
#2014-10-02|1306.77
#2014-10-03|1311.63
#2014-10-06|1311.79
#2014-10-07|1296.19
#2014-10-08|1292.57
#2014-10-09|1276.54
#2014-10-10|1256.40
#2014-10-13|1256.58
#2014-10-14|1255.57
#2014-10-15|1209.91
#2014-10-16|1195.60
#2014-10-17|1235.60
#2014-10-20|1226.87
#2014-10-21|1255.01
#2014-10-22|1262.93
#2014-10-23|1271.89
#2014-10-24|1279.33
#2014-10-27|1255.63
#2014-10-28|1284.28
#2014-10-29|1261.42
#2014-10-30|1247.72
#2014-10-31|1274.24
#2014-11-03|1247.57
#2014-11-04|1229.21
#2014-11-05|1250.65
#2014-11-06|1236.66
#2014-11-07|1221.35
#2014-11-10|1232.35
#2014-11-11|1229.38
#2014-11-12|1199.85
#2014-11-13|1203.22
#2014-11-14|1215.49
#2014-11-17|1228.65
#2014-11-18|1245.42
#2014-11-19|1250.44
#2014-11-20|1239.52
#2014-11-21|1271.47
#2014-11-24|1273.29
#2014-11-25|1284.71
#2014-11-26|1285.18
#2014-11-27|1290.85
#2014-11-28|1285.58
#2014-12-01|1264.69
#2014-12-02|1261.33
#2014-12-03|1264.72
#2014-12-04|1245.75
#2014-12-05|1270.13
#2014-12-08|1262.18
#2014-12-09|1241.87
#2014-12-10|1233.48
#2014-12-11|1230.63
#2014-12-12|1200.35
#2014-12-15|1161.11
#2014-12-16|1204.50
#2014-12-17|1188.19
#2014-12-18|1208.52
#2014-12-19|1202.08
#2014-12-22|1206.70
#2014-12-23|1214.70
#2014-12-24|1216.00
#2014-12-25|1216.00
#2014-12-26|1214.10
#2014-12-29|1202.30
#2014-12-30|1193.90
#2014-12-31|1187.61
#2015-01-01|1187.61
#2015-01-02|1189.49
#2015-01-05|1127.32
#2015-01-06|1120.40
#2015-01-07|1107.45
#2015-01-08|1144.80
#2015-01-09|1114.24
#2015-01-12|1120.46
#2015-01-13|1138.66
#2015-01-14|1123.33
#2015-01-15|1128.87
#2015-01-16|1142.84
#2015-01-19|1171.53
#2015-01-20|1176.46
#2015-01-21|1196.50
#2015-01-22|1206.35
#2015-01-23|1192.88
#2015-01-26|1207.27
#2015-01-27|1218.91
#2015-01-28|1203.38
#2015-01-29|1208.36
#2015-01-30|1199.25
#2015-02-02|1204.87
#2015-02-03|1245.37
#2015-02-04|1238.31
#2015-02-05|1232.70
#2015-02-06|1220.34
#2015-02-09|1197.93
#2015-02-10|1217.89
#2015-02-11|1206.02
#2015-02-12|1237.39
#2015-02-13|1250.91
#2015-02-16|1249.37
#2015-02-17|1255.92
#2015-02-18|1272.93
#2015-02-19|1281.69
#2015-02-20|1281.66
#2015-02-23|1287.04
#2015-02-24|1295.90
#2015-02-25|1288.16
#2015-02-26|1285.98
#2015-02-27|1296.36
#2015-03-02|1291.32
#2015-03-03|1272.99
#2015-03-04|1266.62
#2015-03-05|1278.95
#2015-03-06|1263.04
#2015-03-09|1268.00
#2015-03-10|1240.83
#2015-03-11|1251.42
#2015-03-12|1254.60
#2015-03-13|1237.17
#2015-03-16|1255.39
#2015-03-17|1246.57
#2015-03-18|1243.00
#2015-03-19|1252.39
#2015-03-20|1293.09
#2015-03-23|1305.66
#2015-03-24|1317.89
#2015-03-25|1318.66
#2015-03-26|1297.82
#2015-03-27|1297.40
#2015-03-30|1305.85
#2015-03-31|1289.97
#2015-04-01|1302.71
#2015-04-02|1315.71
#2015-04-03|1328.46
#2015-04-06|1333.95
#2015-04-07|1335.38
#2015-04-08|1319.96
#2015-04-09|1317.72
#2015-04-10|1317.17
#2015-04-13|1318.97
#2015-04-14|1319.99
#2015-04-15|1322.55
#2015-04-16|1310.43
#2015-04-17|1286.80
#2015-04-20|1301.36
#2015-04-21|1293.53
#2015-04-22|1294.41
#2015-04-23|1297.87
#2015-04-24|1317.68
#2015-04-27|1340.91
#2015-04-28|1340.23
#2015-04-29|1331.58
#2015-04-30|1344.00
#2015-05-01|1346.05
#2015-05-04|1349.28
#2015-05-05|1315.52
#2015-05-06|1339.90
#2015-05-07|1339.65
#2015-05-08|1360.86
#2015-05-11|1354.19
#2015-05-12|1355.62
#2015-05-13|1373.94
#2015-05-14|1394.59
#2015-05-15|1398.46
#2015-05-18|1394.63
#2015-05-19|1394.09
#2015-05-20|1394.42
#2015-05-21|1394.25
#2015-05-22|1383.22
#2015-05-25|1343.79
#2015-05-26|1334.23
#2015-05-27|1360.42
#2015-05-28|1360.97
#2015-05-29|1352.84
#2015-06-01|1341.63
#2015-06-02|1379.13
#2015-06-03|1398.73
#2015-06-04|1386.27
#2015-06-05|1337.02
#2015-06-08|1336.23
#2015-06-09|1333.77
#2015-06-10|1372.93
#2015-06-11|1368.51
#2015-06-12|1355.25
#2015-06-15|1320.50
#2015-06-16|1321.29
#2015-06-17|1312.85
#2015-06-18|1346.30
#2015-06-19|1350.62
#2015-06-22|1410.98
#2015-06-23|1391.08
#2015-06-24|1384.41
#2015-06-25|1396.46
#2015-06-26|1398.52
#2015-06-29|1330.64
#2015-06-30|1324.74
#2015-07-01|1347.01
#2015-07-02|1329.37
#2015-07-03|1322.83
#2015-07-06|1267.99
#2015-07-07|1216.77
#2015-07-08|1261.31
#2015-07-09|1302.87
#2015-07-10|1355.23
#2015-07-13|1350.06
#2015-07-14|1342.62
#2015-07-15|1352.81
#2015-07-16|1369.34
#2015-07-17|1363.12
#2015-07-20|1379.73
#2015-07-21|1371.41
#2015-07-22|1365.51
#2015-07-23|1374.86
#2015-07-24|1367.57
#2015-07-27|1346.87
#2015-07-28|1365.95
#2015-07-29|1369.10
#2015-07-30|1360.10
#2015-07-31|1383.29
#2015-08-03|1384.20
#2015-08-04|1368.63
#2015-08-05|1380.75
#2015-08-06|1380.23
#2015-08-07|1375.01
#2015-08-10|1394.26
#2015-08-11|1388.95
#2015-08-12|1368.43
#2015-08-13|1381.88
#2015-08-14|1374.53
#2015-08-17|1379.81
#2015-08-18|1375.28
#2015-08-19|1355.14
#2015-08-20|1337.55
#2015-08-21|1313.76
#2015-08-24|1267.89
#2015-08-25|1320.04
#2015-08-26|1309.80
#2015-08-27|1329.06
#2015-08-28|1317.63
#2015-08-31|1313.82
#2015-09-01|1291.99
#2015-09-02|1297.29
#2015-09-03|1313.44
#2015-09-04|1277.47
#2015-09-07|1290.16
#2015-09-08|1311.22
#2015-09-09|1319.69
#2015-09-10|1315.14
#2015-09-11|1314.39
#2015-09-14|1302.34
#2015-09-15|1319.21
#2015-09-16|1329.80
#2015-09-17|1335.35
#2015-09-18|1311.85
#2015-09-21|1309.51
#2015-09-22|1261.41
#2015-09-23|1265.83
#2015-09-24|1255.75
#2015-09-25|1287.23
#2015-09-28|1258.02
#2015-09-29|1255.60
#2015-09-30|1280.96
#2015-10-01|1275.56
#2015-10-02|1296.40
#2015-10-05|1322.63
#2015-10-06|1341.27
#2015-10-07|1326.29
#2015-10-08|1337.66
#2015-10-09|1350.19
#2015-10-12|1341.50
#2015-10-13|1339.81
#2015-10-14|1335.39
#2015-10-15|1352.85
#2015-10-16|1358.82
#2015-10-19|1357.50
#2015-10-20|1353.55
#2015-10-21|1350.75
#2015-10-22|1352.36
#2015-10-23|1344.83
#2015-10-26|1342.16
#2015-10-27|1327.30
#2015-10-28|1347.73
#2015-10-29|1325.10
#2015-10-30|1335.81
#2015-11-02|1337.42
#2015-11-03|1325.53
#2015-11-04|1307.12
#2015-11-05|1302.25
#2015-11-06|1305.71
#2015-11-09|1284.11
#2015-11-10|1296.81
#2015-11-11|1299.10
#2015-11-12|1274.46
#2015-11-13|1270.10
#2015-11-16|1267.96
#2015-11-17|1287.55
#2015-11-18|1274.96
#2015-11-19|1291.38
#2015-11-20|1280.38
#2015-11-23|1283.44
#2015-11-24|1266.74
#2015-11-25|1284.18
#2015-11-26|1297.19
#2015-11-27|1294.60
#2015-11-30|1298.77
#2015-12-01|1298.73
#2015-12-02|1293.36
#2015-12-03|1296.95
#2015-12-04|1303.55
#2015-12-07|1301.04
#2015-12-08|1275.73
#2015-12-09|1283.58
#2015-12-10|1274.18
#2015-12-11|1258.06
#2015-12-14|1231.78
#2015-12-15|1263.46
#2015-12-16|1263.71
#2015-12-17|1268.76
#2015-12-18|1254.51
#2015-12-21|1254.01
#2015-12-22|1257.52
#2015-12-23|1268.31
#2015-12-24|1277.52
#2015-12-25|1277.52
#2015-12-28|1276.03
#2015-12-29|1285.93
#2015-12-30|1275.19
#2015-12-31|1269.27
#2016-01-01|1269.27
#2016-01-04|1224.58
#2016-01-05|1226.81
#2016-01-06|1199.92
#2016-01-07|1195.58
#2016-01-08|1186.52
#2016-01-11|1173.54
#2016-01-12|1183.11
#2016-01-13|1196.74
#2016-01-14|1176.55
#2016-01-15|1153.99
#2016-01-18|1116.31
#2016-01-19|1129.94
#2016-01-20|1076.38
#2016-01-21|1109.07
#2016-01-22|1128.97
#2016-01-25|1107.29
#2016-01-26|1123.25
#2016-01-27|1121.22
#2016-01-28|1091.90
#2016-01-29|1107.82
#2016-02-01|1106.00
#2016-02-02|1075.75
#2016-02-03|1060.31
#2016-02-04|1082.28
#2016-02-05|1053.87
#2016-02-08|1005.27
#2016-02-09| 990.54
#2016-02-10|1027.93
#2016-02-11| 987.31
#2016-02-12|1021.79
#2016-02-15|1044.98
#2016-02-16|1038.82
#2016-02-17|1062.10
#2016-02-18|1044.84
#2016-02-19|1033.18
#2016-02-22|1060.15
#2016-02-23|1040.24
#2016-02-24|1015.33
#2016-02-25|1038.57
#2016-02-26|1048.62
#2016-02-29|1049.63
#2016-03-01|1071.72
#2016-03-02|1079.90
#2016-03-03|1098.87
#2016-03-04|1102.24
#2016-03-07|1085.26
#2016-03-08|1090.18
#2016-03-09|1096.25
#2016-03-10|1105.84
#2016-03-11|1157.33
#2016-03-14|1151.38
#2016-03-15|1141.24
#2016-03-16|1135.04
#2016-03-17|1151.82
#2016-03-18|1149.82
#2016-03-21|1152.17
#2016-03-22|1148.77
#2016-03-23|1129.15
#2016-03-24|1110.87
#2016-03-25|1110.87
#2016-03-28|1115.99
#2016-03-29|1112.96
#2016-03-30|1141.12
#2016-03-31|1131.93
#2016-04-01|1109.24
#2016-04-04|1104.15
#2016-04-05|1071.83
#2016-04-06|1079.43
#2016-04-07|1056.94
#2016-04-08|1099.37
#2016-04-11|1116.04
#2016-04-12|1092.98
#2016-04-13|1124.64
#2016-04-14|1132.06
#2016-04-15|1130.84
#2016-04-18|1141.35
#2016-04-19|1148.94
#2016-04-20|1155.53
#2016-04-21|1154.92
#2016-04-22|1147.61
#2016-04-25|1134.48
#2016-04-26|1153.47
#2016-04-27|1157.85
#2016-04-28|1170.70
#2016-04-29|1163.32
#2016-05-02|1158.55
#2016-05-03|1133.46
#2016-05-04|1129.64
#2016-05-05|1120.86
#2016-05-06|1118.13
#2016-05-09|1108.73
#2016-05-10|1121.98
#2016-05-11|1111.60
#2016-05-12|1106.23
#2016-05-13|1099.97
#2016-05-16|1105.42
#2016-05-17|1094.00
#2016-05-18|1101.04
#2016-05-19|1084.85
#2016-05-20|1101.35
#2016-05-23|1097.29
#2016-05-24|1125.31
#2016-05-25|1141.25
#2016-05-26|1147.46
#2016-05-27|1141.72
#2016-05-30|1148.39
#2016-05-31|1131.35
#2016-06-01|1123.88
#2016-06-02|1119.30
#2016-06-03|1119.91
#2016-06-06|1126.37
#2016-06-07|1146.32
#2016-06-08|1146.20
#2016-06-09|1131.07
#2016-06-10|1089.90
#2016-06-13|1057.45
#2016-06-14|1027.17
#2016-06-15|1041.99
#2016-06-16|1022.88
#2016-06-17|1067.69
#2016-06-20|1109.11
#2016-06-21|1108.88
#2016-06-22|1104.64
#2016-06-23|1150.46
#2016-06-24| 986.73
#2016-06-27| 933.25
#2016-06-28| 971.69
#2016-06-29| 999.02
#2016-06-30|1014.31
#2016-07-01|1022.70
#2016-07-04|1006.59
#2016-07-05| 990.16
#2016-07-06| 963.55
#2016-07-07| 966.29
#2016-07-08| 999.69
#2016-07-11|1012.26
#2016-07-12|1042.71
#2016-07-13|1034.75
#2016-07-14|1051.50
#2016-07-15|1044.29
#2016-07-18|1045.93
#2016-07-19|1036.29
#2016-07-20|1041.56
#2016-07-21|1041.97
#2016-07-22|1039.48
#2016-07-25|1034.98
#2016-07-26|1033.70
#2016-07-27|1046.63
#2016-07-28|1036.76
#2016-07-29|1066.10
#2016-08-01|1046.63
#2016-08-02|1023.30
#2016-08-03|1017.53
#2016-08-04|1021.20
#2016-08-05|1039.60
#2016-08-08|1046.87
#2016-08-09|1053.02
#2016-08-10|1057.13
#2016-08-11|1070.97
#2016-08-12|1072.55
#2016-08-15|1074.32
#2016-08-16|1068.22
#2016-08-17|1053.17
#2016-08-18|1066.53
#2016-08-19|1043.81
#2016-08-22|1047.99
#2016-08-23|1071.67
#2016-08-24|1072.69
#2016-08-25|1065.05
#2016-08-26|1073.41
#2016-08-29|1051.32
#2016-08-30|1064.43
#2016-08-31|1067.60
#2016-09-01|1073.04
#2016-09-02|1086.02
#2016-09-05|1085.12
#2016-09-06|1085.92
#2016-09-07|1100.36
#2016-09-08|1109.85
#2016-09-09|1090.58
#2016-09-12|1071.28
#2016-09-13|1055.30
#2016-09-14|1055.37
#2016-09-15|1057.29
#2016-09-16|1025.63
#2016-09-19|1043.09
#2016-09-20|1030.70
#2016-09-21|1035.78
#2016-09-22|1062.14
#2016-09-23|1048.36
#2016-09-26|1037.48
#2016-09-27|1026.20
#2016-09-28|1031.19
#2016-09-29|1040.89
#2016-09-30|1044.33
#2016-10-03|1034.77
#2016-10-04|1030.37
#2016-10-05|1044.45
#2016-10-06|1042.53
#2016-10-07|1036.86
#2016-10-10|1047.83
#2016-10-11|1028.38
#2016-10-12|1023.28
#2016-10-13|1014.02
#2016-10-14|1030.64
#2016-10-17|1033.57
#2016-10-18|1052.06
#2016-10-19|1056.75
#2016-10-20|1059.17
#2016-10-21|1055.10
#2016-10-24|1064.18
#2016-10-25|1057.71
#2016-10-26|1065.92
#2016-10-27|1073.65
#2016-10-28|1067.41
#2016-10-31|1059.05
#2016-11-01|1054.86
#2016-11-02|1036.94
#2016-11-03|1032.50
#2016-11-04|1027.45
#2016-11-07|1041.70
#2016-11-08|1048.36
#2016-11-09|1036.74
#2016-11-10|1027.27
#2016-11-11|1024.29
#2016-11-14|1003.80
#2016-11-15|1003.28
#2016-11-16| 990.63
#2016-11-17| 989.96
#2016-11-18| 963.96
#2016-11-21| 970.67
#2016-11-22| 981.06
#2016-11-23| 974.15
#2016-11-24| 974.42
#2016-11-25| 979.84
#2016-11-28| 960.57
#2016-11-29| 983.44
#2016-11-30|1004.11
#2016-12-01|1014.17
#2016-12-02|1017.84
#2016-12-05|1019.43
#2016-12-06|1064.78
#2016-12-07|1091.71
#2016-12-08|1093.93
#2016-12-09|1078.88
#2016-12-12|1090.11
#2016-12-13|1119.71
#2016-12-14|1108.67
#2016-12-15|1104.25
#2016-12-16|1104.55
#2016-12-19|1105.86
#2016-12-20|1115.60
#2016-12-21|1121.04
#2016-12-22|1119.48
#2016-12-23|1131.93
#2016-12-26|1131.93
#2016-12-27|1134.82
#2016-12-28|1119.06
#2016-12-29|1128.11
#2016-12-30|1136.86
#2017-01-02|1154.30
#2017-01-03|1137.41
#2017-01-04|1150.51
#2017-01-05|1163.87
#2017-01-06|1160.65
#2017-01-09|1138.16
#2017-01-10|1143.99
#2017-01-11|1134.44
#2017-01-12|1145.78
#2017-01-13|1160.16
#2017-01-16|1145.90
#2017-01-17|1157.04
#2017-01-18|1159.86
#2017-01-19|1155.88
#2017-01-20|1162.67
#2017-01-23|1162.83
#2017-01-24|1169.37
#2017-01-25|1170.92
#2017-01-26|1153.42
#2017-01-27|1150.76
#2017-01-30|1118.51
#2017-01-31|1120.85
#2017-02-01|1125.44
#2017-02-02|1135.90
#2017-02-03|1147.74
#2017-02-06|1092.91
#2017-02-07|1086.12
#2017-02-08|1093.33
#2017-02-09|1098.38
#2017-02-10|1089.46
#2017-02-13|1097.02
#2017-02-14|1097.97
#2017-02-15|1093.79
#2017-02-16|1106.48
#2017-02-17|1098.25
#2017-02-20|1096.34
#2017-02-21|1089.20
#2017-02-22|1081.10
#2017-02-23|1083.86
#2017-02-24|1070.03
#2017-02-27|1091.12
#2017-02-28|1095.15
#2017-03-01|1112.54
#2017-03-02|1112.11
#2017-03-03|1127.23
#2017-03-06|1121.58
#2017-03-07|1119.68
#2017-03-08|1117.77
#2017-03-09|1127.26
#2017-03-10|1140.46
#2017-03-13|1144.25
#2017-03-14|1132.34
#2017-03-15|1143.14
#2017-03-16|1173.55
#2017-03-17|1175.76
#2017-03-20|1174.11
#2017-03-21|1181.71
#2017-03-22|1183.52
#2017-03-23|1194.70
#2017-03-24|1197.96
#2017-03-27|1203.42
#2017-03-28|1210.86
#2017-03-29|1192.99
#2017-03-30|1196.85
#2017-03-31|1200.19
#2017-04-03|1184.58
#2017-04-04|1186.37
#2017-04-05|1186.58
#2017-04-06|1187.94
#2017-04-07|1184.21
#2017-04-10|1176.96
#2017-04-11|1175.16
#2017-04-12|1167.47
#2017-04-13|1155.23
#2017-04-14|1155.23
#2017-04-17|1159.41
#2017-04-18|1145.59
#2017-04-19|1167.92
#2017-04-20|1175.82
#2017-04-21|1161.80
#2017-04-24|1239.58
#2017-04-25|1255.04
#2017-04-26|1246.31
#2017-04-27|1232.11
#2017-04-28|1235.48
#2017-05-01|1238.66
#2017-05-02|1247.55
#2017-05-03|1248.78
#2017-05-04|1275.87
#2017-05-05|1299.18
#2017-05-08|1290.46
#2017-05-09|1289.55
#2017-05-10|1290.31
#2017-05-11|1287.54
#2017-05-12|1298.30
#2017-05-15|1311.20
#2017-05-16|1329.63
#2017-05-17|1308.00
#2017-05-18|1306.53
#2017-05-19|1330.35
#2017-05-22|1345.46
#2017-05-23|1348.72
#2017-05-24|1341.93
#2017-05-25|1341.21
#2017-05-26|1330.04
#2017-05-29|1303.81
#2017-05-30|1305.13
#2017-05-31|1307.81
#2017-06-01|1315.41
#2017-06-02|1320.49
#2017-06-05|1305.16
#2017-06-06|1308.96
#2017-06-07|1307.39
#2017-06-08|1321.04
#2017-06-09|1319.17
#2017-06-12|1309.35
#2017-06-13|1319.80
#2017-06-14|1322.77
#2017-06-15|1298.53
#2017-06-16|1309.65
#2017-06-19|1312.11
#2017-06-20|1293.97
#2017-06-21|1311.84
#2017-06-22|1304.73
#2017-06-23|1304.20
#2017-06-26|1315.86
#2017-06-27|1315.82
#2017-06-28|1340.85
#2017-06-29|1328.82
#2017-06-30|1318.17
#2017-07-03|1336.13
#2017-07-04|1336.87
#2017-07-05|1328.41
#2017-07-06|1344.67
#2017-07-07|1340.17
#2017-07-10|1348.61
#2017-07-11|1345.11
#2017-07-12|1365.02
#2017-07-13|1368.63
#2017-07-14|1372.13
#2017-07-17|1375.47
#2017-07-18|1381.73
#2017-07-19|1378.71
#2017-07-20|1391.16
#2017-07-21|1381.56
#2017-07-24|1390.32
#2017-07-25|1402.02
#2017-07-26|1403.66
#2017-07-27|1411.70
#2017-07-28|1408.91
#2017-07-31|1421.22
#2017-08-01|1429.95
#2017-08-02|1436.18
#2017-08-03|1450.32
#2017-08-04|1442.37
#2017-08-07|1453.78
#2017-08-08|1447.09
#2017-08-09|1435.05
#2017-08-10|1425.74
#2017-08-11|1411.38
#2017-08-14|1429.09
#2017-08-15|1421.20
#2017-08-16|1435.37
#2017-08-17|1428.91
#2017-08-18|1431.02
#2017-08-21|1432.49
#2017-08-22|1421.51
#2017-08-23|1416.46
#2017-08-24|1420.77
#2017-08-25|1430.62
#2017-08-28|1438.92
#2017-08-29|1427.77
#2017-08-30|1420.10
#2017-08-31|1427.18
#2017-09-01|1434.97
#2017-09-04|1435.32
#2017-09-05|1433.18
#2017-09-06|1437.30
#2017-09-07|1445.21
#2017-09-08|1450.12
#2017-09-11|1467.97
#2017-09-12|1472.26
#2017-09-13|1468.23
#2017-09-14|1463.76
#2017-09-15|1470.81
#2017-09-18|1481.86
#2017-09-19|1487.98
#2017-09-20|1484.84
#2017-09-21|1484.37
#2017-09-22|1490.80
#2017-09-25|1472.59
#2017-09-26|1462.80
#2017-09-27|1470.40
#2017-09-28|1475.78
#2017-09-29|1486.15
#2017-10-02|1480.85
#2017-10-03|1480.13
#2017-10-04|1459.73
#2017-10-05|1461.45
#2017-10-06|1453.61
#2017-10-09|1457.22
#2017-10-10|1459.53
#2017-10-11|1477.04
#2017-10-12|1469.52
#2017-10-13|1470.27
#2017-10-16|1466.88
#2017-10-17|1456.49
#2017-10-18|1459.49
#2017-10-19|1458.16
#2017-10-20|1463.34
#2017-10-23|1461.10
#2017-10-24|1472.89
#2017-10-25|1470.16
#2017-10-26|1478.75
#2017-10-27|1453.39
#2017-10-30|1464.53
#2017-10-31|1467.55
#2017-11-01|1473.91
#2017-11-02|1485.20
#2017-11-03|1474.31
#2017-11-06|1470.59
#2017-11-07|1467.50
#2017-11-08|1461.03
#2017-11-09|1454.78
#2017-11-10|1452.38
#2017-11-13|1441.34
#2017-11-14|1443.71
#2017-11-15|1442.16
#2017-11-16|1441.25
#2017-11-17|1435.38
#2017-11-20|1438.68
#2017-11-21|1445.39
#2017-11-22|1453.39
#2017-11-23|1466.49
#2017-11-24|1480.11
#2017-11-27|1463.74
#2017-11-28|1466.10
#2017-11-29|1468.07
#2017-11-30|1481.44
#2017-12-01|1459.30
#2017-12-04|1471.97
#2017-12-05|1472.03
#2017-12-06|1460.64
#2017-12-07|1471.05
#2017-12-08|1484.42
#2017-12-11|1484.60
#2017-12-12|1478.03
#2017-12-13|1459.01
#2017-12-14|1447.37
#2017-12-15|1441.35
#2017-12-18|1463.79
#2017-12-19|1456.16
#2017-12-20|1454.92
#2017-12-21|1459.75
#2017-12-22|1453.62
#2017-12-25|1453.62
#2017-12-26|1457.43
#2017-12-27|1461.48
#2017-12-28|1464.03
#2017-12-29|1455.98
#2018-01-01|1455.98
#2018-01-02|1458.87
#2018-01-03|1458.42
#2018-01-04|1497.22
#2018-01-05|1503.71
#2018-01-08|1500.60
#2018-01-09|1504.19
#2018-01-10|1520.32
#2018-01-11|1536.00
#2018-01-12|1555.03
#2018-01-15|1577.84
#2018-01-16|1573.16
#2018-01-17|1576.02
#2018-01-18|1581.63
#2018-01-19|1585.78
#2018-01-22|1603.55
#2018-01-23|1607.26
#2018-01-24|1605.63
#2018-01-25|1626.60
#2018-01-26|1625.70
#2018-01-29|1610.51
#2018-01-30|1593.51
#2018-01-31|1602.01
#2018-02-01|1600.67
#2018-02-02|1573.37
#2018-02-05|1549.73
#2018-02-06|1511.06
#2018-02-07|1543.78
#2018-02-08|1507.79
#2018-02-09|1487.97
#2018-02-12|1499.98
#2018-02-13|1489.82
#2018-02-14|1517.52
#2018-02-15|1532.48
#2018-02-16|1545.98
#2018-02-19|1527.63
#2018-02-20|1525.30
#2018-02-21|1519.78
#2018-02-22|1510.77
#2018-02-23|1521.77
#2018-02-26|1524.52
#2018-02-27|1519.11
#2018-02-28|1507.62
#2018-03-01|1495.11
#2018-03-02|1481.51
#2018-03-05|1476.43
#2018-03-06|1510.05
#2018-03-07|1528.26
#2018-03-08|1539.25
#2018-03-09|1540.42
#2018-03-12|1542.27
#2018-03-13|1548.68
#2018-03-14|1527.05
#2018-03-15|1539.28
#2018-03-16|1544.25
#2018-03-19|1539.03
#2018-03-20|1540.19
#2018-03-21|1538.23
#2018-03-22|1518.72
#2018-03-23|1520.68
#2018-03-26|1511.84
#2018-03-27|1517.13
#2018-03-28|1520.58
#2018-03-29|1520.09
#2018-03-30|1520.09
#2018-04-02|1521.45
#2018-04-03|1517.48
#2018-04-04|1517.92
#2018-04-05|1539.50
#2018-04-06|1545.56
#2018-04-09|1558.50
#2018-04-10|1570.55
#2018-04-11|1564.94
#2018-04-12|1573.45
#2018-04-13|1575.58
#2018-04-16|1581.53
#2018-04-17|1595.80
#2018-04-18|1608.62
#2018-04-19|1608.74
#2018-04-20|1602.42
#2018-04-23|1609.71
#2018-04-24|1612.71
#2018-04-25|1594.38
#2018-04-26|1599.65
#2018-04-27|1592.98
#2018-04-30|1595.48
#2018-05-01|1583.27
#2018-05-02|1596.35
#2018-05-03|1585.14
#2018-05-04|1593.36
#2018-05-07|1603.06
#2018-05-08|1568.16
#2018-05-09|1579.49
#2018-05-10|1566.69
#2018-05-11|1583.40
#2018-05-14|1591.14
#2018-05-15|1579.71
#2018-05-16|1529.95
#2018-05-17|1532.34
#2018-05-18|1502.06
#2018-05-21|1499.54
#2018-05-22|1510.65
#2018-05-23|1483.55
#2018-05-24|1477.34
#2018-05-25|1443.31
#2018-05-28|1406.79
#2018-05-29|1358.81
#2018-05-30|1393.55
#2018-05-31|1400.52
#2018-06-01|1427.56
#2018-06-04|1429.63
#2018-06-05|1407.49
#2018-06-06|1425.20
#2018-06-07|1424.93
#2018-06-08|1392.10
#2018-06-11|1445.59
#2018-06-12|1445.60
#2018-06-13|1449.65
#2018-06-14|1449.15
#2018-06-15|1425.82
#2018-06-18|1423.31
#2018-06-19|1420.02
#2018-06-20|1426.76
#2018-06-21|1403.83
#2018-06-22|1426.44
#2018-06-25|1400.89
#2018-06-26|1398.44
#2018-06-27|1394.94
#2018-06-28|1389.66
#2018-06-29|1412.76
#2018-07-02|1391.27
#2018-07-03|1420.51
#2018-07-04|1415.32
#2018-07-05|1434.07
#2018-07-06|1444.03
#2018-07-09|1449.91
#2018-07-10|1443.44
#2018-07-11|1422.99
#2018-07-12|1422.63
#2018-07-13|1425.35
#2018-07-16|1428.37
#2018-07-17|1435.52
#2018-07-18|1431.02
#2018-07-19|1420.40
#2018-07-20|1428.57
#2018-07-23|1423.96
#2018-07-24|1438.06
#2018-07-25|1426.63
#2018-07-26|1437.73
#2018-07-27|1446.05
#2018-07-30|1452.73
#2018-07-31|1469.99
#2018-08-01|1445.26
#2018-08-02|1407.47
#2018-08-03|1413.60
#2018-08-06|1410.28
#2018-08-07|1431.78
#2018-08-08|1428.70
#2018-08-09|1416.54
#2018-08-10|1365.69
#2018-08-13|1354.61
#2018-08-14|1344.46
#2018-08-15|1337.37
#2018-08-16|1323.88
#2018-08-17|1317.16
#2018-08-20|1320.67
#2018-08-21|1352.18
#2018-08-22|1358.38
#2018-08-23|1349.97
#2018-08-24|1360.98
#2018-08-27|1367.62
#2018-08-28|1357.95
#2018-08-29|1361.65
#2018-08-30|1339.94
#2018-08-31|1324.89
#2018-09-03|1333.70
#2018-09-04|1338.70
#2018-09-05|1351.44
#2018-09-06|1349.46
#2018-09-07|1339.26
#2018-09-10|1373.13
#2018-09-11|1366.50
#2018-09-12|1373.36
#2018-09-13|1372.83
#2018-09-14|1374.70
#2018-09-17|1392.54
#2018-09-18|1399.90
#2018-09-19|1398.90
#2018-09-20|1413.91
#2018-09-21|1423.10
#2018-09-24|1416.93
#2018-09-25|1437.22
#2018-09-26|1428.52
#2018-09-27|1409.52
#2018-09-28|1347.54
#2018-10-01|1334.02
#2018-10-02|1325.07
#2018-10-03|1334.18
#2018-10-04|1327.03
#2018-10-05|1305.89
#2018-10-08|1267.72
#2018-10-09|1279.98
#2018-10-10|1273.21
#2018-10-11|1252.54
#2018-10-12|1248.17
#2018-10-15|1252.08
#2018-10-16|1276.27
#2018-10-17|1258.38
#2018-10-18|1230.77
#2018-10-19|1229.77
#2018-10-22|1217.36
#2018-10-23|1202.52
#2018-10-24|1175.55
#2018-10-25|1193.20
#2018-10-26|1182.86
#2018-10-29|1210.79
#2018-10-30|1206.14
#2018-10-31|1206.53
#2018-11-01|1220.78
#2018-11-02|1232.17
#2018-11-05|1227.01
#2018-11-06|1229.34
#2018-11-07|1253.89
#2018-11-08|1241.79
#2018-11-09|1225.43
#2018-11-12|1202.01
#2018-11-13|1212.36
#2018-11-14|1205.17
#2018-11-15|1196.05
#2018-11-16|1202.48
#2018-11-19|1207.87
#2018-11-20|1181.57
#2018-11-21|1195.65
#2018-11-22|1190.31
#2018-11-23|1191.88
#2018-11-26|1224.73
#2018-11-27|1216.12
#2018-11-28|1213.43
#2018-11-29|1224.59
#2018-11-30|1219.45
#2018-12-03|1246.76
#2018-12-04|1231.91
#2018-12-05|1230.02
#2018-12-06|1192.86
#2018-12-07|1199.92
#2018-12-10|1178.69
#2018-12-11|1181.32
#2018-12-12|1209.17
#2018-12-13|1214.22
#2018-12-14|1201.12
#2018-12-17|1189.26
#2018-12-18|1189.22
#2018-12-19|1212.81
#2018-12-20|1190.48
#2018-12-21|1182.39
#2018-12-24|1182.39
#2018-12-25|1182.39
#2018-12-26|1181.77
#2018-12-27|1162.08
#2018-12-28|1183.86
#2018-12-31|1183.55
#2019-01-01|1183.55
#2019-01-02|1177.72
#2019-01-03|1177.77
#2019-01-04|1214.02
#2019-01-07|1227.34
#2019-01-08|1226.09
#2019-01-09|1242.41
#2019-01-10|1250.11
#2019-01-11|1243.19
#2019-01-14|1234.05
#2019-01-15|1227.50
#2019-01-16|1242.91
#2019-01-17|1240.84
#2019-01-18|1252.99
#2019-01-21|1252.23
#2019-01-22|1239.90
#2019-01-23|1243.00
#2019-01-24|1249.61
#2019-01-25|1270.65
#2019-01-28|1264.43
#2019-01-29|1268.09
#2019-01-30|1271.96
#2019-01-31|1269.38
#2019-02-01|1255.07
#2019-02-04|1254.43
#2019-02-05|1264.76
#2019-02-06|1272.01
#2019-02-07|1243.34
#2019-02-08|1232.46
#2019-02-11|1242.19
#2019-02-12|1260.08
#2019-02-13|1269.40
#2019-02-14|1259.84
#2019-02-15|1282.79
#2019-02-18|1296.44
#2019-02-19|1292.33
#2019-02-20|1297.95
#2019-02-21|1291.48
#2019-02-22|1296.24
#2019-02-25|1307.70
#2019-02-26|1309.71
#2019-02-27|1316.36
#2019-02-28|1328.54
#2019-03-01|1330.27
#2019-03-04|1324.68
#2019-03-05|1323.36
#2019-03-06|1333.48
#2019-03-07|1313.99
#2019-03-08|1302.80
#2019-03-11|1308.29
#2019-03-12|1313.29
#2019-03-13|1325.69
#2019-03-14|1334.50
#2019-03-15|1346.62
#2019-03-18|1359.85
#2019-03-19|1369.81
#2019-03-20|1365.03
#2019-03-21|1369.02
#2019-03-22|1343.15
#2019-03-25|1343.95
#2019-03-26|1344.39
#2019-03-27|1342.78
#2019-03-28|1335.37
#2019-03-29|1347.99
#2019-04-01|1359.49
#2019-04-02|1354.70
#2019-04-03|1374.81
#2019-04-04|1370.21
#2019-04-05|1374.37
#2019-04-08|1379.08
#2019-04-09|1374.29
#2019-04-10|1370.95
#2019-04-11|1373.54
#2019-04-12|1387.82
#2019-04-15|1390.13
#2019-04-16|1389.62
#2019-04-17|1394.61
#2019-04-18|1383.55
#2019-04-19|1383.55
#2019-04-22|1384.97
#2019-04-23|1381.76
#2019-04-24|1371.50
#2019-04-25|1364.98
#2019-04-26|1367.66
#2019-04-29|1372.12
#2019-04-30|1383.68
#2019-05-01|1387.81
#2019-05-02|1371.09
#2019-05-03|1372.01
#2019-05-06|1351.39
#2019-05-07|1336.49
#2019-05-08|1335.68
#2019-05-09|1316.09
#2019-05-10|1321.83
#2019-05-13|1303.89
#2019-05-14|1317.42
#2019-05-15|1312.71
#2019-05-16|1327.40
#2019-05-17|1322.12
#2019-05-20|1316.66
#2019-05-21|1329.57
#2019-05-22|1319.09
#2019-05-23|1291.41
#2019-05-24|1312.78
#2019-05-27|1306.38
#2019-05-28|1297.65
#2019-05-29|1277.38
#2019-05-30|1272.59
#2019-05-31|1267.67
#2019-06-03|1279.23
#2019-06-04|1304.56
#2019-06-05|1304.05
#2019-06-06|1306.41
#2019-06-07|1324.99
#2019-06-10|1329.52
#2019-06-11|1336.28
#2019-06-12|1326.99
#2019-06-13|1332.35
#2019-06-14|1325.48
#2019-06-17|1325.41
#2019-06-18|1350.12
#2019-06-19|1359.46
#2019-06-20|1375.97
#2019-06-21|1381.91
#2019-06-24|1386.85
#2019-06-25|1376.26
#2019-06-26|1371.94
#2019-06-27|1373.70
#2019-06-28|1384.25
#2019-07-01|1378.15
#2019-07-02|1383.24
#2019-07-03|1412.08
#2019-07-04|1429.23
#2019-07-05|1411.79
#2019-07-08|1408.64
#2019-07-09|1402.69
#2019-07-10|1418.32
#2019-07-11|1426.65
#2019-07-12|1425.83
#2019-07-15|1425.74
#2019-07-16|1423.69
#2019-07-17|1415.82
#2019-07-18|1414.41
#2019-07-19|1386.24
#2019-07-22|1396.68
#2019-07-23|1398.78
#2019-07-24|1405.18
#2019-07-25|1394.17
#2019-07-26|1388.40
#2019-07-29|1382.12
#2019-07-30|1357.18
#2019-07-31|1362.21
#2019-08-01|1361.49
#2019-08-02|1338.93
#2019-08-05|1336.29
#2019-08-06|1326.09
#2019-08-07|1322.82
#2019-08-08|1339.17
#2019-08-09|1304.42
#2019-08-12|1300.33
#2019-08-13|1313.12
#2019-08-14|1277.78
#2019-08-15|1273.03
#2019-08-16|1293.20
#2019-08-19|1316.96
#2019-08-20|1303.25
#2019-08-21|1324.95
#2019-08-22|1322.39
#2019-08-23|1304.64
#2019-08-26|1315.56
#2019-08-27|1331.99
#2019-08-28|1328.92
#2019-08-29|1353.39
#2019-08-30|1340.39
#2019-09-02|1342.43
#2019-09-03|1338.73
#2019-09-04|1367.86
#2019-09-05|1382.62
#2019-09-06|1382.30
#2019-09-09|1389.93
#2019-09-10|1385.16
#2019-09-11|1382.10
#2019-09-12|1398.22
#2019-09-13|1414.27
#2019-09-16|1389.99
#2019-09-17|1385.85
#2019-09-18|1395.63
#2019-09-19|1407.42
#2019-09-20|1402.10
#2019-09-23|1389.09
#2019-09-24|1391.80
#2019-09-25|1379.86
#2019-09-26|1388.46
#2019-09-27|1394.11
#2019-09-30|1394.68
#2019-10-01|1386.49
#2019-10-02|1350.51
#2019-10-03|1355.43
#2019-10-04|1365.44
#2019-10-07|1378.45
#2019-10-08|1359.11
#2019-10-09|1369.58
#2019-10-10|1385.58
#2019-10-11|1412.12
#2019-10-14|1407.25
#2019-10-15|1419.59
#2019-10-16|1425.72
#2019-10-17|1432.22
#2019-10-18|1433.15
#2019-10-21|1443.35
#2019-10-22|1443.91
#2019-10-23|1434.33
#2019-10-24|1443.26
#2019-10-25|1445.03
#2019-10-28|1450.05
#2019-10-29|1452.57
#2019-10-30|1444.12
#2019-10-31|1447.74
#2019-11-01|1464.78
#2019-11-04|1481.72
#2019-11-05|1477.48
#2019-11-06|1479.85
#2019-11-07|1484.39
#2019-11-08|1483.35
#2019-11-11|1483.99
#2019-11-12|1500.24
#2019-11-13|1487.59
#2019-11-14|1479.65
#2019-11-15|1493.40
#2019-11-18|1495.57
#2019-11-19|1488.60
#2019-11-20|1488.00
#2019-11-21|1486.69
#2019-11-22|1480.85
#2019-11-25|1490.89
#2019-11-26|1497.91
#2019-11-27|1495.30
#2019-11-28|1490.73
#2019-11-29|1487.27
#2019-12-02|1461.32
#2019-12-03|1460.75
#2019-12-04|1480.08
#2019-12-05|1478.26
#2019-12-06|1485.85
#2019-12-09|1475.42
#2019-12-10|1487.63
#2019-12-11|1490.03
#2019-12-12|1508.09
#2019-12-13|1506.02
#2019-12-16|1517.19
#2019-12-17|1524.36
#2019-12-18|1518.95
#2019-12-19|1522.98
#2019-12-20|1536.24
#2019-12-23|1530.41
#2019-12-24|1530.76
#2019-12-25|1530.76
#2019-12-26|1531.93
#2019-12-27|1532.16
#2019-12-30|1524.72
#2019-12-31|1527.64
#2020-01-01|1527.64
#2020-01-02|1545.99
#2020-01-03|1530.79
#2020-01-06|1525.18
#2020-01-07|1529.06
#2020-01-08|1531.67
#2020-01-09|1543.08
#2020-01-10|1542.72
#2020-01-13|1539.73
#2020-01-14|1539.55
#2020-01-15|1534.43
#2020-01-16|1544.70
#2020-01-17|1549.52
#2020-01-20|1546.25
#2020-01-21|1539.30
#2020-01-22|1526.77
#2020-01-23|1521.97
#2020-01-24|1534.60
#2020-01-27|1498.69
#2020-01-28|1533.35
#2020-01-29|1542.77
#2020-01-30|1521.73
#2020-01-31|1492.14
#2020-02-03|1503.18
#2020-02-04|1528.91
#2020-02-05|1548.16
#2020-02-06|1559.53
#2020-02-07|1557.83
#2020-02-10|1554.65
#2020-02-11|1565.45
#2020-02-12|1570.50
#2020-02-13|1566.30
#2020-02-14|1568.80
#2020-02-17|1586.40
#2020-02-18|1590.34
#2020-02-19|1603.57
#2020-02-20|1580.53
#2020-02-21|1569.14
#2020-02-24|1485.03
#2020-02-25|1462.87
#2020-02-26|1483.24
#2020-02-27|1459.23
#2020-02-28|1404.65
#2020-03-02|1398.80
#2020-03-03|1409.40
#2020-03-04|1414.16
#2020-03-05|1389.86
#2020-03-06|1356.88
#2020-03-09|1218.71
#2020-03-10|1168.68
#2020-03-11|1164.15
#2020-03-12| 954.73
#2020-03-13|1016.63
#2020-03-16| 962.22
#2020-03-17| 967.70
#2020-03-18| 945.65
#2020-03-19| 956.74
#2020-03-20| 972.95
#2020-03-23| 971.41
#2020-03-24|1055.29
#2020-03-25|1073.70
#2020-03-26|1102.84
#2020-03-27|1075.40
#2020-03-30|1074.38
#2020-03-31|1082.23
#2020-04-01|1048.18
#2020-04-02|1062.93
#2020-04-03|1032.15
#2020-04-06|1067.42
#2020-04-07|1096.30
#2020-04-08|1090.46
#2020-04-09|1113.02
#2020-04-10|1113.02
#2020-04-13|1109.16
#2020-04-14|1113.50
#2020-04-15|1055.62
#2020-04-16|1050.62
#2020-04-17|1069.77
#2020-04-20|1071.53
#2020-04-21|1032.14
#2020-04-22|1047.17
#2020-04-23|1060.57
#2020-04-24|1051.26
#2020-04-27|1085.24
#2020-04-28|1103.91
#2020-04-29|1130.09
#2020-04-30|1118.69
#2020-05-01|1124.36
#2020-05-04|1073.51
#2020-05-05|1087.61
#2020-05-06|1068.88
#2020-05-07|1072.61
#2020-05-08|1094.32
#2020-05-11|1085.42
#2020-05-12|1100.68
#2020-05-13|1075.98
#2020-05-14|1053.66
#2020-05-15|1052.00
#2020-05-18|1109.71
#2020-05-19|1097.78
#2020-05-20|1113.80
#2020-05-21|1101.25
#2020-05-22|1109.31
#2020-05-25|1127.04
#2020-05-26|1154.60
#2020-05-27|1157.53
#2020-05-28|1193.17
#2020-05-29|1193.33
#2020-06-01|1214.50
#2020-06-02|1250.10
#2020-06-03|1295.53
#2020-06-04|1313.04
#2020-06-05|1345.81
#2020-06-08|1349.25
#2020-06-09|1333.35
#2020-06-10|1321.02
#2020-06-11|1262.88
#2020-06-12|1253.00
#2020-06-15|1261.44
#2020-06-16|1300.73
#2020-06-17|1296.79
#2020-06-18|1289.96
#2020-06-19|1292.80
#2020-06-22|1294.02
#2020-06-23|1326.16
#2020-06-24|1276.59
#2020-06-25|1275.15
#2020-06-26|1265.67
#2020-06-29|1291.39
#2020-06-30|1283.91
#2020-07-01|1285.27
#2020-07-02|1317.82
#2020-07-03|1309.71
#2020-07-06|1336.77
#2020-07-07|1332.13
#2020-07-08|1331.01
#2020-07-09|1300.05
#2020-07-10|1318.85
#2020-07-13|1339.03
#2020-07-14|1335.04
#2020-07-15|1364.42
#2020-07-16|1372.62
#2020-07-17|1376.52
#2020-07-20|1393.69
#2020-07-21|1406.38
#2020-07-22|1411.84
#2020-07-23|1399.68
#2020-07-24|1378.33
#2020-07-27|1391.90
#2020-07-28|1376.39
#2020-07-29|1381.59
#2020-07-30|1339.20
#2020-07-31|1335.71
#2020-08-03|1340.83
#2020-08-04|1358.61
#2020-08-05|1382.10
#2020-08-06|1359.52
#2020-08-07|1355.70
#2020-08-10|1362.62
#2020-08-11|1397.87
#2020-08-12|1417.60
#2020-08-13|1408.82
#2020-08-14|1391.70
#2020-08-17|1388.34
#2020-08-18|1388.34
#2020-08-19|1401.68
#2020-08-20|1374.39
#2020-08-21|1361.87
#2020-08-24|1393.72
#2020-08-25|1388.86
#2020-08-26|1395.61
#2020-08-27|1373.22
#2020-08-28|1385.96
#2020-08-31|1379.28
#2020-09-01|1377.12
#2020-09-02|1379.55
#2020-09-03|1359.55
#2020-09-04|1341.76
#2020-09-07|1368.43
#2020-09-08|1339.24
#2020-09-09|1370.78
#2020-09-10|1380.10
#2020-09-11|1374.69
#2020-09-14|1378.21
#2020-09-15|1382.62
#2020-09-16|1380.88
#2020-09-17|1361.88
#2020-09-18|1354.95
#2020-09-21|1296.02
#2020-09-22|1296.42
#2020-09-23|1295.20
#2020-09-24|1288.10
#2020-09-25|1272.65
#2020-09-28|1304.42
#2020-09-29|1308.11
#2020-09-30|1304.73
#2020-10-01|1309.69
#2020-10-02|1308.79
#2020-10-05|1330.66
#2020-10-06|1342.30
#2020-10-07|1335.66
#2020-10-08|1346.35
#2020-10-09|1353.72
#2020-10-12|1360.86
#2020-10-13|1341.03
#2020-10-14|1345.73
#2020-10-15|1298.08
#2020-10-16|1316.76
#2020-10-19|1323.87
#2020-10-20|1337.41
#2020-10-21|1316.02
#2020-10-22|1306.97
#2020-10-23|1321.24
#2020-10-26|1294.95
#2020-10-27|1275.99
#2020-10-28|1214.53
#2020-10-29|1201.72
#2020-10-30|1206.43
#2020-11-02|1234.45
#2020-11-03|1278.42
#2020-11-04|1300.64
#2020-11-05|1338.25
#2020-11-06|1340.41
#2020-11-09|1408.82
#2020-11-10|1419.65
#2020-11-11|1420.30
#2020-11-12|1415.66
#2020-11-13|1422.35
#2020-11-16|1453.74
#2020-11-17|1466.22
#2020-11-18|1477.88
#2020-11-19|1466.66
#2020-11-20|1483.36
#2020-11-23|1480.28
#2020-11-24|1516.96
#2020-11-25|1533.03
#2020-11-26|1527.92
#2020-11-27|1543.83
#2020-11-30|1525.38
#2020-12-01|1539.11
#2020-12-02|1535.15
#2020-12-03|1547.00
#2020-12-04|1556.56
#2020-12-07|1551.88
#2020-12-08|1546.08
#2020-12-09|1531.87
#2020-12-10|1535.93
#2020-12-11|1516.40
#2020-12-14|1521.51
#2020-12-15|1533.44
#2020-12-16|1540.89
#2020-12-17|1549.79
#2020-12-18|1542.69
#2020-12-21|1499.13
#2020-12-22|1521.39
#2020-12-23|1543.16
#2020-12-24|1542.78
#2020-12-25|1542.78
#2020-12-28|1557.67
#2020-12-29|1559.59
#2020-12-30|1565.27
#2020-12-31|1557.00
#2021-01-01|1557.00
#2021-01-04|1568.55
#2021-01-05|1562.39
#2021-01-06|1603.91
#2021-01-07|1601.90
#2021-01-08|1605.81
#2021-01-11|1588.23
#2021-01-12|1580.58
#2021-01-13|1588.25
#2021-01-14|1573.61
#2021-01-15|1554.75
#2021-01-18|1558.02
#2021-01-19|1558.06
#2021-01-20|1568.68
#2021-01-21|1559.68
#2021-01-22|1540.92
#2021-01-25|1516.07
#2021-01-26|1540.13
#2021-01-27|1509.96
#2021-01-28|1530.34
#2021-01-29|1508.88
#2021-02-01|1517.97
#2021-02-02|1527.53
#2021-02-03|1564.51
#2021-02-04|1584.15
#2021-02-05|1604.50
#2021-02-08|1631.68
#2021-02-09|1630.22
#2021-02-10|1636.01
#2021-02-11|1642.62
#2021-02-12|1647.32
#2021-02-15|1663.45
#2021-02-16|1647.55
#2021-02-17|1618.54
#2021-02-18|1603.44
#2021-02-19|1624.59
#2021-02-22|1618.87
#2021-02-23|1615.54
#2021-02-24|1620.19
#2021-02-25|1632.58
#2021-02-26|1603.95
#2021-03-01|1619.78
#2021-03-02|1608.98
#2021-03-03|1607.29
#2021-03-04|1607.83
#2021-03-05|1583.71
#2021-03-08|1617.77
#2021-03-09|1631.75
#2021-03-10|1642.44
#2021-03-11|1665.31
#2021-03-12|1661.38
#2021-03-15|1657.04
#2021-03-16|1664.83
#2021-03-17|1665.13
#2021-03-18|1666.95
#2021-03-19|1657.33
#2021-03-22|1659.82
#2021-03-23|1648.57
#2021-03-24|1650.99
#2021-03-25|1642.28
#2021-03-26|1652.42
#2021-03-29|1652.05
#2021-03-30|1655.56
#2021-03-31|1656.97
#2021-04-01|1662.48
#2021-04-02|1662.48
#2021-04-05|1667.85
#2021-04-06|1676.82
#2021-04-07|1685.15
#2021-04-08|1675.99
#2021-04-09|1665.68
#2021-04-12|1672.11
#2021-04-13|1683.45
#2021-04-14|1689.15
#2021-04-15|1686.27
#2021-04-16|1701.61
#2021-04-19|1713.18
#2021-04-20|1678.87
#2021-04-21|1676.88
#2021-04-22|1693.05
#2021-04-23|1694.22
#2021-04-26|1708.91
#2021-04-27|1704.08
#2021-04-28|1706.55
#2021-04-29|1702.06
#2021-04-30|1687.37
#2021-05-03|1710.70
#2021-05-04|1682.78
#2021-05-05|1701.44
#2021-05-06|1712.12
#2021-05-07|1732.06
#2021-05-10|1751.12
#2021-05-11|1728.46
#2021-05-12|1721.39
#2021-05-13|1724.49
#2021-05-14|1750.72
#2021-05-17|1757.66
#2021-05-18|1768.07
#2021-05-19|1743.20
#2021-05-20|1753.32
#2021-05-21|1764.37
#2021-05-24|1781.48
#2021-05-25|1783.08
#2021-05-26|1772.16
#2021-05-27|1783.70
#2021-05-28|1791.38
#2021-05-31|1798.22
#2021-06-01|1813.18
#2021-06-02|1809.50
#2021-06-03|1801.98
#2021-06-04|1809.00
#2021-06-07|1831.25
#2021-06-08|1829.52
#2021-06-09|1829.14
#2021-06-10|1820.36
#2021-06-11|1816.74
#2021-06-14|1828.22
#2021-06-15|1826.74
#2021-06-16|1828.90
#2021-06-17|1794.83
#2021-06-18|1753.06
#2021-06-21|1774.52
#2021-06-22|1766.38
#2021-06-23|1757.43
#2021-06-24|1777.48
#2021-06-25|1786.05
#2021-06-28|1760.71
#2021-06-29|1764.87
#2021-06-30|1741.83
#2021-07-01|1757.49
#2021-07-02|1751.71
#2021-07-05|1765.55
#2021-07-06|1745.39
#2021-07-07|1746.61
#2021-07-08|1710.65
#2021-07-09|1734.79
#2021-07-12|1751.46
#2021-07-13|1738.30
#2021-07-14|1737.62
#2021-07-15|1717.36
#2021-07-16|1712.32
#2021-07-19|1660.00
#2021-07-20|1666.16
#2021-07-21|1705.94
#2021-07-22|1719.73
#2021-07-23|1734.12
#2021-07-26|1752.86
#2021-07-27|1744.08
#2021-07-28|1751.35
#2021-07-29|1771.74
#2021-07-30|1757.95
#2021-08-02|1761.04
#2021-08-03|1753.29
#2021-08-04|1755.99
#2021-08-05|1764.13
#2021-08-06|1768.85
#2021-08-09|1775.57
#2021-08-10|1776.80
#2021-08-11|1800.05
#2021-08-12|1799.19
#2021-08-13|1814.59
#2021-08-16|1801.26
#2021-08-17|1779.49
#2021-08-18|1789.71
#2021-08-19|1763.04
#2021-08-20|1760.28
#2021-08-23|1781.38
#2021-08-24|1782.08
#2021-08-25|1781.88
#2021-08-26|1770.69
#2021-08-27|1783.16
#2021-08-30|1785.89
#2021-08-31|1788.24
#2021-09-01|1811.05
#2021-09-02|1814.28
#2021-09-03|1803.01
#2021-09-06|1812.80
#2021-09-07|1798.16
#2021-09-08|1783.77
#2021-09-09|1786.79
#2021-09-10|1770.14
#2021-09-13|1783.59
#2021-09-14|1783.80
#2021-09-15|1758.58
#2021-09-16|1762.76
#2021-09-17|1749.90
#2021-09-20|1712.70
#2021-09-21|1734.32
#2021-09-22|1759.37
#2021-09-23|1786.69
#2021-09-24|1771.67
#2021-09-27|1781.23
#2021-09-28|1742.14
#2021-09-29|1744.61
#2021-09-30|1737.25
#2021-10-01|1741.52
#2021-10-04|1737.62
#2021-10-05|1763.92
#2021-10-06|1737.14
#2021-10-07|1760.62
#2021-10-08|1767.82
#2021-10-11|1755.92
#2021-10-12|1759.96
#2021-10-13|1763.73
#2021-10-14|1786.67
#2021-10-15|1800.98
#2021-10-18|1799.50
#2021-10-19|1809.14
#2021-10-20|1830.57
#2021-10-21|1824.21
#2021-10-22|1826.17
#2021-10-25|1826.92
#2021-10-26|1834.59
#2021-10-27|1820.98
#2021-10-28|1831.32
#2021-10-29|1813.27
#2021-11-01|1836.81
#2021-11-02|1829.21
#2021-11-03|1839.69
#2021-11-04|1842.64
#2021-11-05|1860.93
#2021-11-08|1862.99
#2021-11-09|1845.83
#2021-11-10|1840.42
#2021-11-11|1831.20
#2021-11-12|1828.83
#2021-11-15|1834.12
#2021-11-16|1812.74
#2021-11-17|1800.79
#2021-11-18|1796.41
#2021-11-19|1765.67
#2021-11-22|1770.49
#2021-11-23|1752.08
#2021-11-24|1755.83
#2021-11-25|1756.86
#2021-11-26|1696.02
#2021-11-29|1700.52
#2021-11-30|1687.24
#2021-12-01|1730.16
#2021-12-02|1709.14
#2021-12-03|1700.78
#2021-12-06|1735.81
#2021-12-07|1765.88
#2021-12-08|1755.92
#2021-12-09|1756.77
#2021-12-10|1755.11
#2021-12-13|1735.24
#2021-12-14|1740.94
#2021-12-15|1740.99
#2021-12-16|1752.95
#2021-12-17|1740.81
#2021-12-20|1720.44
#2021-12-21|1745.55
#2021-12-22|1765.38
#2021-12-23|1770.66
#2021-12-24|1773.87
#2021-12-27|1781.84
#2021-12-28|1795.01
#2021-12-29|1799.33
#2021-12-30|1795.66
#2021-12-31|1802.16
#2022-01-03|1814.60
#2022-01-04|1829.18
#2022-01-05|1840.35
#2022-01-06|1804.35
#2022-01-07|1808.51
#2022-01-10|1789.80
#2022-01-11|1804.76
#2022-01-12|1826.89
#2022-01-13|1833.33
#2022-01-14|1813.99
#2022-01-17|1817.16
#2022-01-18|1795.47
#2022-01-19|1792.42
#2022-01-20|1807.81
#2022-01-21|1779.78
#2022-01-24|1719.18
#2022-01-25|1718.85
#2022-01-26|1755.10
#2022-01-27|1753.19
#2022-01-28|1738.23
#2022-01-31|1761.52
#2022-02-01|1794.91
#2022-02-02|1812.87
#2022-02-03|1817.62
#2022-02-04|1796.98
#2022-02-07|1777.79
#2022-02-08|1776.08
#2022-02-09|1819.34
#2022-02-10|1833.08
#2022-02-11|1812.26
#2022-02-14|1761.85
#2022-02-15|1804.17
#2022-02-16|1804.42
#2022-02-17|1785.35
#2022-02-18|1774.92
#2022-02-21|1744.94
#2022-02-22|1741.91
#2022-02-23|1729.13
#2022-02-24|1626.24
#2022-02-25|1702.31
#2022-02-28|1676.27
#2022-03-01|1595.38
#2022-03-02|1597.18
#2022-03-03|1551.39
#2022-03-04|1434.28
#2022-03-07|1416.55
#2022-03-08|1435.97
#2022-03-09|1546.86
#2022-03-10|1483.23
#2022-03-11|1487.47
#2022-03-14|1513.95
#2022-03-15|1514.70
#2022-03-16|1560.87
#2022-03-17|1568.06
#2022-03-18|1564.90
#2022-03-21|1568.77
#2022-03-22|1577.17
#2022-03-23|1559.27
#2022-03-24|1563.91
#2022-03-25|1574.05
#2022-03-28|1580.76
#2022-03-29|1636.23
#2022-03-30|1649.06
#2022-03-31|1626.53
#2022-04-01|1626.29
#2022-04-04|1616.04
#2022-04-05|1602.54
#2022-04-06|1572.91
#2022-04-07|1565.01
#2022-04-08|1596.54
#2022-04-11|1594.09
#2022-04-12|1580.95
#2022-04-13|1580.59
#2022-04-14|1582.12
#2022-04-15|1582.12
#2022-04-18|1584.61
#2022-04-19|1579.84
#2022-04-20|1608.82
#2022-04-21|1599.96
#2022-04-22|1561.66
#2022-04-25|1528.69
#2022-04-26|1510.22
#2022-04-27|1495.20
#2022-04-28|1506.80
#2022-04-29|1522.97
#2022-05-02|1498.85
#2022-05-03|1518.76
#2022-05-04|1504.95
#2022-05-05|1490.92
#2022-05-06|1475.93
#2022-05-09|1430.92
#2022-05-10|1451.63
#2022-05-11|1492.34
#2022-05-12|1460.71
#2022-05-13|1479.92
#2022-05-16|1486.08
#2022-05-17|1521.46
#2022-05-18|1508.71
#2022-05-19|1518.89
#2022-05-20|1518.88
#2022-05-23|1564.31
#2022-05-24|1561.29
#2022-05-25|1579.55
#2022-05-26|1601.54
#2022-05-27|1601.57
#2022-05-30|1622.03
#2022-05-31|1596.44
#2022-06-01|1572.97
#2022-06-02|1585.71
#2022-06-03|1575.20
#2022-06-06|1600.40
#2022-06-07|1587.67
#2022-06-08|1578.46
#2022-06-09|1539.31
#2022-06-10|1438.94
#2022-06-13|1388.93
#2022-06-14|1383.87
#2022-06-15|1421.96
#2022-06-16|1389.99
#2022-06-17|1389.13
#2022-06-20|1416.46
#2022-06-21|1419.43
#2022-06-22|1407.12
#2022-06-23|1390.14
#2022-06-24|1424.83
#2022-06-27|1417.35
#2022-06-28|1418.48
#2022-06-29|1401.65
#2022-06-30|1363.08
#2022-07-01|1361.28
#2022-07-04|1364.59
#2022-07-05|1297.57
#2022-07-06|1304.30
#2022-07-07|1334.67
#2022-07-08|1346.10
#2022-07-11|1321.86
#2022-07-12|1309.68
#2022-07-13|1305.56
#2022-07-14|1239.76
#2022-07-15|1269.74
#2022-07-18|1303.90
#2022-07-19|1344.17
#2022-07-20|1314.72
#2022-07-21|1297.95
#2022-07-22|1305.17
#2022-07-25|1312.21
#2022-07-26|1288.36
#2022-07-27|1303.95
#2022-07-28|1327.94
#2022-07-29|1360.97
#2022-08-01|1371.80
#2022-08-02|1351.09
#2022-08-03|1355.72
#2022-08-04|1372.18
#2022-08-05|1364.15
#2022-08-08|1376.20
#2022-08-09|1370.55
#2022-08-10|1398.33
#2022-08-11|1406.17
#2022-08-12|1400.19
#2022-08-15|1393.35
#2022-08-16|1391.39
#2022-08-17|1378.87
#2022-08-18|1383.45
#2022-08-19|1345.24
#2022-08-22|1315.87
#2022-08-23|1331.54
#2022-08-24|1333.01
#2022-08-25|1331.22
#2022-08-26|1304.66
#2022-08-29|1298.10
#2022-08-30|1300.00
#2022-08-31|1294.01
#2022-09-01|1263.35
#2022-09-02|1309.37
#2022-09-05|1273.90
#2022-09-06|1268.35
#2022-09-07|1270.25
#2022-09-08|1283.29
#2022-09-09|1321.23
#2022-09-12|1364.75
#2022-09-13|1334.03
#2022-09-14|1334.72
#2022-09-15|1330.20
#2022-09-16|1321.99
#2022-09-19|1320.84
#2022-09-20|1295.02
#2022-09-21|1292.24
#2022-09-22|1278.05
#2022-09-23|1220.37
#2022-09-26|1217.62
#2022-09-27|1192.78
#2022-09-28|1189.54
#2022-09-29|1183.63
#2022-09-30|1208.01
#2022-10-03|1231.51
#2022-10-04|1289.50
#2022-10-05|1254.36
#2022-10-06|1234.74
#2022-10-07|1220.62
#2022-10-10|1212.97
#2022-10-11|1202.19
#2022-10-12|1184.57
#2022-10-13|1203.97
#2022-10-14|1220.29
#2022-10-17|1250.59
#2022-10-18|1266.49
#2022-10-19|1256.50
#2022-10-20|1276.36
#2022-10-21|1263.13
#2022-10-24|1298.68
#2022-10-25|1326.28
#2022-10-26|1345.70
#2022-10-27|1359.18
#2022-10-28|1350.18
#2022-10-31|1348.10
#2022-11-01|1355.86
#2022-11-02|1358.98
#2022-11-03|1341.52
#2022-11-04|1394.04
#2022-11-07|1424.93
#2022-11-08|1439.24
#2022-11-09|1440.34
#2022-11-10|1496.58
#2022-11-11|1520.40
#2022-11-14|1526.78
#2022-11-15|1536.22
#2022-11-16|1535.20
#2022-11-17|1511.04
#2022-11-18|1535.11
#2022-11-21|1503.45
#2022-11-22|1525.19
#2022-11-23|1537.95
#2022-11-24|1552.69
#2022-11-25|1552.53
#2022-11-28|1534.07
#2022-11-29|1531.97
#2022-11-30|1529.10
#2022-12-01|1556.67
#2022-12-02|1554.40
#2022-12-05|1555.69
#2022-12-06|1537.43
#2022-12-07|1536.27
#2022-12-08|1542.32
#2022-12-09|1550.34
#2022-12-12|1549.98
#2022-12-13|1589.04
#2022-12-14|1586.12
#2022-12-15|1530.18
#2022-12-16|1527.36
#2022-12-19|1521.68
#2022-12-20|1536.64
#2022-12-21|1559.26
#2022-12-22|1544.18
#2022-12-23|1552.19
#2022-12-26|1552.19
#2022-12-27|1556.53
#2022-12-28|1547.57
#2022-12-29|1570.87
#2022-12-30|1548.53
#2023-01-02|1576.76
#2023-01-03|1579.90
#2023-01-04|1613.26
#2023-01-05|1595.27
#2023-01-06|1628.74
#2023-01-09|1657.72
#2023-01-10|1654.82
#2023-01-11|1671.54
#2023-01-12|1692.66
#2023-01-13|1704.72
#2023-01-16|1712.90
#2023-01-17|1711.51
#2023-01-18|1720.20
#2023-01-19|1688.57
#2023-01-20|1706.63
#2023-01-23|1721.26
#2023-01-24|1727.49
#2023-01-25|1729.93
#2023-01-26|1735.46
#2023-01-27|1741.95
#2023-01-30|1739.14
#2023-01-31|1760.09
#2023-02-01|1774.72
#2023-02-02|1796.08
#2023-02-03|1772.94
#2023-02-06|1761.27
#2023-02-07|1760.66
#2023-02-08|1768.62
#2023-02-09|1790.11
#2023-02-10|1765.81
#2023-02-13|1783.60
#2023-02-14|1788.00
#2023-02-15|1776.66
#2023-02-16|1798.03
#2023-02-17|1789.01
#2023-02-20|1780.50
#2023-02-21|1770.75
#2023-02-22|1734.20
#2023-02-23|1732.62
#2023-02-24|1708.89
#2023-02-27|1750.02
#2023-02-28|1755.45
#2023-03-01|1747.06
#2023-03-02|1745.98
#2023-03-03|1762.36
#2023-03-06|1786.90
#2023-03-07|1759.78
#2023-03-08|1761.40
#2023-03-09|1750.14
#2023-03-10|1745.59
#2023-03-13|1682.52
#2023-03-14|1722.63
#2023-03-15|1611.01
#2023-03-16|1644.19
#2023-03-17|1618.49
#2023-03-20|1665.17
#2023-03-21|1717.62
#2023-03-22|1714.46
#2023-03-23|1725.85
#2023-03-24|1668.45
#2023-03-27|1688.20
#2023-03-28|1710.40
#2023-03-29|1732.49
#2023-03-30|1764.80
#2023-03-31|1759.62
#2023-04-03|1774.78
#2023-04-04|1781.59
#2023-04-05|1771.87
#2023-04-06|1799.79
#2023-04-07|1799.79
#2023-04-10|1785.95
#2023-04-11|1812.64
#2023-04-12|1832.09
#2023-04-13|1841.32
#2023-04-14|1848.04
#2023-04-17|1824.51
#2023-04-18|1847.08
#2023-04-19|1853.01
#2023-04-20|1847.10
#2023-04-21|1859.09
#2023-04-24|1877.31
#2023-04-25|1849.10
#2023-04-26|1850.40
#2023-04-27|1861.15
#2023-04-28|1855.31
#2023-05-01|1845.31
#2023-05-02|1810.55
#2023-05-03|1841.55
#2023-05-04|1816.67
#2023-05-05|1864.06
#2023-05-08|1869.57
#2023-05-09|1853.69
#2023-05-10|1843.94
#2023-05-11|1826.67
#2023-05-12|1831.39
#2023-05-15|1828.23
#2023-05-16|1824.44
#2023-05-17|1813.30
#2023-05-18|1797.70
#2023-05-19|1818.04
#2023-05-22|1831.59
#2023-05-23|1821.77
#2023-05-24|1783.23
#2023-05-25|1771.00
#2023-05-26|1780.88
#2023-05-29|1776.57
#2023-05-30|1774.35
#2023-05-31|1730.08
#2023-06-01|1774.15
#2023-06-02|1803.65
#2023-06-05|1786.31
#2023-06-06|1796.51
#2023-06-07|1794.88
#2023-06-08|1818.60
#2023-06-09|1808.43
#2023-06-12|1818.32
#2023-06-13|1836.67
#2023-06-14|1859.29
#2023-06-15|1864.40
#2023-06-16|1876.41
#2023-06-19|1875.10
#2023-06-20|1862.27
#2023-06-21|1874.50
#2023-06-22|1859.92
#2023-06-23|1834.61
#2023-06-26|1837.75
#2023-06-27|1855.38
#2023-06-28|1856.94
#2023-06-29|1868.37
#2023-06-30|1890.58
#2023-07-03|1905.43
#2023-07-04|1902.20
#2023-07-05|1884.47
#2023-07-06|1840.45
#2023-07-07|1869.94
#2023-07-10|1880.15
#2023-07-11|1895.84
#2023-07-12|1948.95
#2023-07-13|1978.19
#2023-07-14|1975.49
#2023-07-17|1968.33
#2023-07-18|1979.35
#2023-07-19|1971.74
#2023-07-20|1974.71
#2023-07-21|1975.21
#2023-07-24|1980.43
#2023-07-25|1973.14
#2023-07-26|1975.48
#2023-07-27|1987.68
#2023-07-28|1995.02
#2023-07-31|2005.08
#2023-08-01|1976.08
#2023-08-02|1940.33
#2023-08-03|1927.62
#2023-08-04|1940.22
#2023-08-07|1936.91
#2023-08-08|1879.77
#2023-08-09|1920.37
#2023-08-10|1945.76
#2023-08-11|1925.05
#2023-08-14|1922.67
#2023-08-15|1928.84
#2023-08-16|1906.68
#2023-08-17|1885.91
#2023-08-18|1879.05
#2023-08-21|1890.44
#2023-08-22|1893.25
#2023-08-23|1897.78
#2023-08-24|1890.25
#2023-08-25|1886.32
#2023-08-28|1914.59
#2023-08-29|1938.69
#2023-08-30|1960.20
#2023-08-31|1940.20
#2023-09-01|1927.36
#2023-09-04|1923.40
#2023-09-05|1906.22
#2023-09-06|1874.39
#2023-09-07|1876.22
#2023-09-08|1883.08
#2023-09-11|1909.27
#2023-09-12|1902.32
#2023-09-13|1901.18
#2023-09-14|1915.95
#2023-09-15|1914.14
#2023-09-18|1897.83
#2023-09-19|1915.12
#2023-09-20|1947.97
#2023-09-21|1910.84
#2023-09-22|1900.60
#2023-09-25|1870.75
#2023-09-26|1850.87
#2023-09-27|1831.51
#2023-09-28|1843.37
#2023-09-29|1853.83
#2023-10-02|1805.87
#2023-10-03|1778.50
#2023-10-04|1774.40
#2023-10-05|1785.30
#2023-10-06|1805.15
#2023-10-09|1798.25
#2023-10-10|1844.08
#2023-10-11|1853.01
#2023-10-12|1845.76
#2023-10-13|1817.71
#2023-10-16|1838.39
#2023-10-17|1844.57
#2023-10-18|1827.04
#2023-10-19|1815.43
#2023-10-20|1798.07
#2023-10-23|1815.59
#2023-10-24|1817.20
#2023-10-25|1800.89
#2023-10-26|1795.11
#2023-10-27|1793.88
#2023-10-30|1818.00
#2023-10-31|1831.42
#2023-11-01|1842.34
#2023-11-02|1879.17
#2023-11-03|1907.39
#2023-11-06|1904.89
#2023-11-07|1885.27
#2023-11-08|1889.98
#2023-11-09|1912.04
#2023-11-10|1895.01
#2023-11-13|1925.92
#2023-11-14|1978.01
#2023-11-15|1981.32
#2023-11-16|1972.70
#2023-11-17|1992.16
#2023-11-20|2018.86
#2023-11-21|1994.28
#2023-11-22|1977.88
#2023-11-23|1994.00
#2023-11-24|2010.91
#2023-11-27|2001.82
#2023-11-28|2013.19
#2023-11-29|2022.12
#2023-11-30|2013.13
#2023-12-01|2011.60
#2023-12-04|2006.24
#2023-12-05|2009.02
#2023-12-06|2016.78
#2023-12-07|2003.36
#2023-12-08|2019.97
#2023-12-11|2014.89
#2023-12-12|2016.48
#2023-12-13|2018.44
#2023-12-14|2059.61
#2023-12-15|2042.08
#2023-12-18|2042.25
#2023-12-19|2070.04
#2023-12-20|2070.72
#2023-12-21|2073.10
#2023-12-22|2085.75
#2023-12-25|2085.75
#2023-12-26|2088.40
#2023-12-27|2109.49
#2023-12-28|2102.73
#2023-12-29|2093.81
#2024-01-01|2093.81
#2024-01-02|2087.95
#2024-01-03|2056.90
#2024-01-04|2099.02
#2024-01-05|2107.07
#2024-01-08|2111.43
#2024-01-09|2090.61
#2024-01-10|2099.08
#2024-01-11|2080.44
#2024-01-12|2105.57
#2024-01-15|2098.49
#2024-01-16|2082.69
#2024-01-17|2065.72
#2024-01-18|2076.41
#2024-01-19|2077.96
#2024-01-22|2083.62
#2024-01-23|2068.48
#2024-01-24|2100.87
#2024-01-25|2079.18
#2024-01-26|2103.48
#2024-01-29|2078.23
#2024-01-30|2105.30
#2024-01-31|2118.29
#2024-02-01|2084.53
#2024-02-02|2080.69
#2024-02-05|2082.42
#2024-02-06|2094.18
#2024-02-07|2080.19
#2024-02-08|2076.97
#2024-02-09|2077.16
#2024-02-12|2097.56
#2024-02-13|2071.53
#2024-02-14|2085.47
#2024-02-15|2103.26
#2024-02-16|2106.87
#2024-02-19|2108.98
#2024-02-20|2125.92
#2024-02-21|2143.33
#2024-02-22|2152.42
#2024-02-23|2177.29
#2024-02-26|2177.14
#2024-02-27|2179.63
#2024-02-28|2168.52
#2024-02-29|2166.20
#2024-03-01|2187.59
#2024-03-04|2198.02
#2024-03-05|2219.60
#2024-03-06|2242.63
#2024-03-07|2240.93
#2024-03-08|2248.36
#2024-03-11|2234.97
#2024-03-12|2258.31
#2024-03-13|2283.24
#2024-03-14|2266.08
#2024-03-15|2275.56
#2024-03-18|2274.07
#2024-03-19|2291.95
#2024-03-20|2292.53
#2024-03-21|2293.86
#2024-03-22|2287.25
#2024-03-25|2310.47
#2024-03-26|2319.76
#2024-03-27|2322.02
#2024-03-28|2323.56
#2024-03-29|2323.56
#2024-04-01|2311.62
#2024-04-02|2300.83
#2024-04-03|2334.22
#2024-04-04|2342.91
#2024-04-05|2303.38
#2024-04-08|2328.97
#2024-04-09|2297.81
#2024-04-10|2277.21
#2024-04-11|2240.28
#2024-04-12|2240.29
#2024-04-15|2247.25
#2024-04-16|2213.19
#2024-04-17|2231.34
#2024-04-18|2255.92
#2024-04-19|2268.29
#2024-04-22|2285.07
#2024-04-23|2339.92
#2024-04-24|2324.54
#2024-04-25|2309.84
#2024-04-26|2326.24
#2024-04-29|2340.78
#2024-04-30|2322.09
#2024-05-01|2320.13
#2024-05-02|2329.05
#2024-05-03|2328.92
#2024-05-06|2364.41
#2024-05-07|2395.76
#2024-05-08|2389.56
#2024-05-09|2405.16
#2024-05-10|2426.98
#2024-05-13|2438.47
#2024-05-14|2463.15
#2024-05-15|2485.78
#2024-05-16|2490.72
#2024-05-17|2495.89
#2024-05-20|2491.60
#2024-05-21|2477.46
#2024-05-22|2454.95
#2024-05-23|2453.45
#2024-05-24|2459.45
#2024-05-27|2483.15
#2024-05-28|2483.88
#2024-05-29|2435.26
#2024-05-30|2464.95
#2024-05-31|2474.83
#2024-06-03|2494.00
#2024-06-04|2460.87
#2024-06-05|2465.27
#2024-06-06|2488.77
#2024-06-07|2462.78
#2024-06-10|2434.80
#2024-06-11|2379.71
#2024-06-12|2436.77
#2024-06-13|2369.17
#2024-06-14|2289.85
#2024-06-17|2310.65
#2024-06-18|2350.57
#2024-06-19|2349.16
#2024-06-20|2378.66
#2024-06-21|2343.08
#2024-06-24|2398.55
#2024-06-25|2378.99
#2024-06-26|2365.38
#2024-06-27|2357.22
#2024-06-28|2355.61
#2024-07-01|2404.04
#2024-07-02|2389.14
#2024-07-03|2427.00
#2024-07-04|2447.22
#2024-07-05|2445.34
#2024-07-08|2446.81
#2024-07-09|2430.05
#2024-07-10|2459.24
#2024-07-11|2478.64
#2024-07-12|2503.90
#2024-07-15|2491.07
#2024-07-16|2487.26
#2024-07-17|2503.29
#2024-07-18|2510.61
#2024-07-19|2487.88
#2024-07-22|2520.88
#2024-07-23|2519.26
#2024-07-24|2513.03
#2024-07-25|2494.57
#2024-07-26|2507.93
#2024-07-29|2489.71
#2024-07-30|2511.93
#2024-07-31|2502.93
#2024-08-01|2415.91
#2024-08-02|2381.19
#2024-08-05|2340.08
#2024-08-06|2318.74
#2024-08-07|2374.70
#2024-08-08|2364.24
#2024-08-09|2373.54
#2024-08-12|2388.57
#2024-08-13|2398.67
#2024-08-14|2432.89
#2024-08-15|2421.64
#2024-08-16|2470.98
#2024-08-19|2503.00
#2024-08-20|2495.31
#2024-08-21|2510.23
#2024-08-22|2510.21
#2024-08-23|2553.27
#2024-08-26|2550.08
#2024-08-27|2556.91
#2024-08-28|2559.62
#2024-08-29|2563.49
#2024-08-30|2579.72
#2024-09-02|2575.52
#2024-09-03|2538.05
#2024-09-04|2538.34
#2024-09-05|2545.73
#2024-09-06|2525.93
#2024-09-09|2532.40
#2024-09-10|2504.18
#2024-09-11|2499.09
#2024-09-12|2531.15
#2024-09-13|2551.82
#2024-09-16|2568.37
#2024-09-17|2583.14
#2024-09-18|2576.86
#2024-09-19|2599.29
#2024-09-20|2590.05
#2024-09-23|2573.70
#2024-09-24|2592.21
#2024-09-25|2600.34
#2024-09-26|2642.19
#2024-09-27|2663.17
#2024-09-30|2637.18
#2024-10-01|2591.42
#2024-10-02|2572.42
#2024-10-03|2536.81
#2024-10-04|2559.58
#2024-10-07|2577.86
#2024-10-08|2568.44
#2024-10-09|2576.09
#2024-10-10|2583.95
#2024-10-11|2605.85
#2024-10-14|2621.96
#2024-10-15|2616.54
#2024-10-16|2618.51
#2024-10-17|2632.24
#2024-10-18|2650.97
#2024-10-21|2628.76
#2024-10-22|2598.46
#2024-10-23|2579.02
#2024-10-24|2583.34
#2024-10-25|2592.60
#2024-10-28|2607.53
#2024-10-29|2597.04
#2024-10-30|2585.49
#2024-10-31|2564.69
#2024-11-01|2594.70
#2024-11-04|2599.48
#2024-11-05|2614.14
#2024-11-06|2525.95
#2024-11-07|2542.77
#2024-11-08|2516.65
#2024-11-11|2531.07
#2024-11-12|2466.69
#2024-11-13|2472.85
#2024-11-14|2516.03
#2024-11-15|2500.20
#2024-11-18|2511.31
#2024-11-19|2484.55
#2024-11-20|2466.42
#2024-11-21|2465.90
#2024-11-22|2448.87
#2024-11-25|2457.94
#2024-11-26|2442.18
#2024-11-27|2459.27
#2024-11-28|2469.22
#2024-11-29|2477.82
#2024-12-02|2464.28
#2024-12-03|2501.27
#2024-12-04|2521.58
#2024-12-05|2575.48
#2024-12-06|2573.31
#2024-12-09|2564.07
#2024-12-10|2541.81
#2024-12-11|2555.46
#2024-12-12|2558.49
#2024-12-13|2563.47
#2024-12-16|2569.91
#2024-12-17|2534.66
#2024-12-18|2533.56
#2024-12-19|2470.75
#2024-12-20|2473.00
#2024-12-23|2470.48
#2024-12-24|2470.84
#2024-12-25|2470.84
#2024-12-26|2475.00
#2024-12-27|2505.82
#2024-12-30|2500.95
#2024-12-31|2494.80
#2025-01-01|2494.80
#2025-01-02|2493.27
#2025-01-03|2483.16
#2025-01-06|2547.59
#2025-01-07|2550.58
#2025-01-08|2549.94
#2025-01-09|2567.12
#2025-01-10|2537.97
#2025-01-13|2512.22
#2025-01-14|2558.99
#2025-01-15|2598.10
#2025-01-16|2613.31
#2025-01-17|2644.88
#2025-01-20|2668.45
#2025-01-21|2666.03
#2025-01-22|2657.14
#2025-01-23|2677.83
#2025-01-24|2714.03
#2025-01-27|2706.88
#2025-01-28|2688.34
#2025-01-29|2704.26
#2025-01-30|2720.55
#2025-01-31|2712.40
#2025-02-03|2679.75
#2025-02-04|2711.78
#2025-02-05|2716.97
#2025-02-06|2744.56
#2025-02-07|2741.31
#2025-02-10|2743.54
#2025-02-11|2767.97
#2025-02-12|2768.83
#2025-02-13|2801.02
#2025-02-14|2821.00
#2025-02-17|2838.38
#2025-02-18|2858.17
#2025-02-19|2825.23
#2025-02-20|2821.83
#2025-02-21|2829.86
#2025-02-24|2839.15
#2025-02-25|2872.74
#2025-02-26|2925.59
#2025-02-27|2884.37
#2025-02-28|2878.78
#2025-03-03|2939.53
#2025-03-04|2867.80
#2025-03-05|2999.54
#2025-03-06|3038.63
#2025-03-07|3042.15
#2025-03-10|3000.50
#2025-03-11|2991.11
#2025-03-12|3037.04
#2025-03-13|3003.65
#2025-03-14|3061.25
#2025-03-17|3104.09
#2025-03-18|3150.15
#2025-03-19|3146.20
#2025-03-20|3100.85
#2025-03-21|3084.65
#2025-03-24|3074.96
#2025-03-25|3115.52
#2025-03-26|3096.01
#2025-03-27|3105.39
#2025-03-28|3080.90
#2025-03-31|3023.99
#2025-04-01|3063.51
#2025-04-02|3067.52
#2025-04-03|2966.91
#2025-04-04|2793.73
#2025-04-07|2637.68
#2025-04-08|2700.08
#2025-04-09|2661.78
#2025-04-10|2826.09
#2025-04-11|2849.61
#2025-04-14|2940.51
#2025-04-15|2997.82
#2025-04-16|3035.05
#2025-04-17|3015.87
#2025-04-18|3015.87
#2025-04-21|3055.19
#2025-04-22|3069.45
#2025-04-23|3075.97
#2025-04-24|3101.97
#2025-04-25|3149.47
#2025-04-28|3168.10
#2025-04-29|3205.62
#2025-04-30|3183.59
#2025-05-01|3159.50
#2025-05-02|3241.22
#2025-05-05|3249.32
#2025-05-06|3255.44
#2025-05-07|3238.10
#2025-05-08|3258.08
#2025-05-09|3288.64
#2025-05-12|3275.48
#2025-05-13|3296.81
#2025-05-14|3336.89
#2025-05-15|3336.37
#2025-05-16|3347.43
#2025-05-19|3404.87
#2025-05-20|3441.45
#2025-05-21|3467.49
#2025-05-22|3432.19
#2025-05-23|3400.95
#2025-05-26|3454.17
#2025-05-27|3452.29
#2025-05-28|3444.38
#2025-05-29|3444.85
#2025-05-30|3458.52
#2025-06-02|3482.53
#2025-06-03|3469.51
#2025-06-04|3472.32
#2025-06-05|3509.04
#2025-06-06|3505.51
#2025-06-09|3497.82
#2025-06-10|3465.53
#2025-06-11|3483.75
#2025-06-12|3505.27
#2025-06-13|3456.72
#2025-06-16|3515.99
#2025-06-17|3449.07
#2025-06-18|3448.44
#2025-06-19|3396.28
#2025-06-20|3437.18
#2025-06-23|3415.90
#2025-06-24|3498.48
#2025-06-25|3476.22
#2025-06-26|3509.47
#2025-06-27|3534.44
#2025-06-30|3554.71
#2025-07-01|3543.09
#2025-07-02|3552.51
#2025-07-03|3559.81
#2025-07-04|3546.47
#2025-07-07|3562.33
#2025-07-08|3567.23
#2025-07-09|3639.48
#2025-07-10|3587.89
#2025-07-11|3559.78
#2025-07-14|3572.07
#2025-07-15|3523.09
#2025-07-16|3504.37
#2025-07-17|3528.22
#2025-07-18|3565.25
#2025-07-21|3576.11
#2025-07-22|3590.61
#2025-07-23|3637.54
#2025-07-24|3656.88
#2025-07-25|3654.23
#2025-07-28|3626.88
#2025-07-29|3639.26
#2025-07-30|3670.20
#2025-07-31|3638.00
#2025-08-01|3581.67
#2025-08-04|3660.28
#2025-08-05|3662.10
#2025-08-06|3715.38
#2025-08-07|3743.44
#2025-08-08|3773.18
#2025-08-11|3751.32
#2025-08-12|3795.94
#2025-08-13|3840.92
#2025-08-14|3856.31
#2025-08-15|3873.17
#2025-08-18|3858.30
#2025-08-19|3886.95
#2025-08-20|3873.43
#2025-08-21|3874.59
#2025-08-22|3928.00
#2025-08-25|3913.33
#2025-08-26|3851.24
#2025-08-27|3802.27
#2025-08-28|3830.82
#2025-08-29|3819.72
#2025-09-01|3838.98
#2025-09-02|3752.02
#2025-09-03|3756.21
#2025-09-04|3767.82
#2025-09-05|3766.60
#2025-09-08|3792.83
#2025-09-09|3818.77
#2025-09-10|3823.95
#2025-09-11|3851.04
#2025-09-12|3869.00
#2025-09-15|3923.10
#2025-09-16|3901.35
#2025-09-17|3853.12
#2025-09-18|3847.32
#2025-09-19|3845.44
#2025-09-22|3867.30
#2025-09-23|3862.90
#2025-09-24|3849.21
#2025-09-25|3813.83
#2025-09-26|3861.83
#2025-09-29|3861.81
#2025-09-30|3885.75
#2025-10-01|3911.42
#2025-10-02|3882.51
#2025-10-03|3908.59
#2025-10-06|3891.52
#2025-10-07|3867.46
#2025-10-08|3897.75
#2025-10-09|3871.92
#2025-10-10|3815.98
#2025-10-13|3825.92
#2025-10-14|3835.87
#2025-10-15|3815.00
#2025-10-16|3869.13
#2025-10-17|3807.87
#2025-10-20|3859.83
#2025-10-21|3856.58
#2025-10-22|3828.69
#2025-10-23|3858.60
#2025-10-24|3868.65
#2025-10-27|3915.44
#2025-10-28|3947.40
#2025-10-29|3963.66
#2025-10-30|3935.40
#2025-10-31|3921.36
#2025-11-03|3922.17
#2025-11-04|3908.56
#2025-11-05|3915.35
#2025-11-06|3901.72
#2025-11-07|3899.84
#2025-11-10|3978.42
#2025-11-11|4036.95
#2025-11-12|4068.54
#2025-11-13|4086.57
#2025-11-14|4006.66
#2025-11-17|3989.63
#2025-11-18|3906.69
#2025-11-19|3881.97
#2025-11-20|3908.28
#2025-11-21|3870.34
#2025-11-24|3890.95
#2025-11-25|3938.02
#2025-11-26|3991.88
#2025-11-27|3996.93
#2025-11-28|4010.77
#2025-12-01|4009.35
#2025-12-02|4013.93
#2025-12-03|4011.89
#2025-12-04|4022.88
#2025-12-05|4000.32
#2025-12-08|4004.24
#2025-12-09|4025.98
#2025-12-10|4028.72
#2025-12-11|4092.94
#2025-12-12|4067.17
#2025-12-15|4135.38
#2025-12-16|4124.10
#2025-12-17|4131.81
#2025-12-18|4156.26
#2025-12-19|4175.97
#2025-12-22|4190.90
#2025-12-23|4196.23
#2025-12-24|4197.48
#2025-12-25|4197.48
#2025-12-26|4197.12
#2025-12-29|4178.81
#2025-12-30|4224.90
#2025-12-31|4219.87
#2026-01-01|4219.87
#2026-01-02|4257.41
#2026-01-05|4284.92
#2026-01-06|4275.34
#2026-01-07|4261.05
#2026-01-08|4261.20
#2026-01-09|4252.05
#2026-01-12|4276.93
#2026-01-13|4257.02
#2026-01-14|4281.31
#2026-01-15|4280.63
#2026-01-16|4282.55
#2026-01-19|4265.41
#2026-01-20|4248.35
#2026-01-21|4215.49
#2026-01-22|4288.04
#2026-01-23|4272.16
#2026-01-26|4337.48
#2026-01-27|4405.80
#2026-01-28|4371.16
#2026-01-29|4362.20
#2026-01-30|4394.82
#2026-02-02|4395.56
#2026-02-03|4447.81
#2026-02-04|4449.20
#2026-02-05|4378.14
#2026-02-06|4428.95
#2026-02-09|4548.23
#2026-02-10|4517.41
#2026-02-11|4448.51
#2026-02-12|4420.71
#2026-02-13|4329.68
#2026-02-16|4335.92
#2026-02-17|4354.87
#2026-02-18|4421.23
#2026-02-19|4345.34
#2026-02-20|4423.04
#2026-02-23|4452.45
#2026-02-24|4425.52
#2026-02-25|4487.29
#2026-02-26|4509.09
#2026-02-27|4487.30
#2026-03-02|4361.15
#2026-03-03|4145.19
#2026-03-04|4242.85
#2026-03-05|4149.25
#2026-03-06|4115.97
#2026-03-09|4107.50
#2026-03-10|4235.79
#2026-03-11|4171.46
#2026-03-12|4117.75
#2026-03-13|4083.28
#2026-03-16|4094.63
#2026-03-17|4156.17
#2026-03-18|4142.81
#2026-03-19|4057.04
#2026-03-20|3985.81
#2026-03-23|4030.11
#2026-03-24|4041.97
#2026-03-25|4102.67
#2026-03-26|4057.32
#2026-03-27|4024.83
#2026-03-30|4041.31
#2026-03-31|4105.66
#2026-04-01|4266.93
#2026-04-02|4234.48
#2026-04-03|4234.48
#2026-04-06|4231.37
#2026-04-07|4228.53
#2026-04-08|4414.88
#2026-04-09|4434.41
#2026-04-10|4471.77
#2026-04-13|4461.88
#2026-04-14|4550.99
#2026-04-15|4545.53
#2026-04-16|4522.47
#2026-04-17|4596.76
#2026-04-20|4548.76
#2026-04-21|4513.09
#2026-04-22|4489.42
#2026-04-23|4479.13
#2026-04-24|4457.27
#2026-04-27|4476.70
#2026-04-28|4506.18
#2026-04-29|4474.19
#2026-04-30|4527.48
#2026-05-01|4541.76
#2026-05-04|4438.62
#2026-05-05|4543.86
#2026-05-06|4674.57
#2026-05-07|4643.40
#2026-05-08|4640.13
#2026-05-11|4680.84
#2026-05-12|4609.48
#2026-05-13|4620.17
#2026-05-14|4648.79
#2026-05-15|4551.28
#2026-05-18|4588.38
#2026-05-19|4531.69
#2026-05-20|4609.33
#2026-05-21|4595.83
#2026-05-22|4614.66
#2026-05-25|4696.71
#2026-05-26|4669.14
#2026-05-27|4642.27
#2026-05-28|4657.33
#2026-05-29|4693.48
#2026-06-01|4642.46
#2026-06-02|4689.69
#2026-06-03|4630.87