Table Data - NASDAQ Developed Markets: Europe Media Index
| Title | NASDAQ Developed Markets: Europe Media Index |
|---|---|
| Series ID | NASDAQNQDMEU4030 |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:48 PM CDT |
| Notes | For more information about this series, see: NQDMEU4030 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1470.66 |
| 2001-04-02 | 1463.45 |
| 2001-04-03 | 1402.57 |
| 2001-04-04 | 1411.40 |
| 2001-04-05 | 1432.25 |
| 2001-04-06 | 1445.33 |
| 2001-04-09 | 1452.03 |
| 2001-04-10 | 1486.23 |
| 2001-04-11 | 1504.33 |
| 2001-04-12 | 1515.15 |
| 2001-04-13 | . |
| 2001-04-16 | 1502.98 |
| 2001-04-17 | 1498.77 |
| 2001-04-18 | 1558.94 |
| 2001-04-19 | 1594.87 |
| 2001-04-20 | 1619.47 |
| 2001-04-23 | 1587.48 |
| 2001-04-24 | 1592.85 |
| 2001-04-25 | 1579.42 |
| 2001-04-26 | 1592.36 |
| 2001-04-27 | 1616.39 |
| 2001-04-30 | 1635.79 |
| 2001-05-01 | 1640.91 |
| 2001-05-02 | 1630.21 |
| 2001-05-03 | 1605.74 |
| 2001-05-04 | 1602.24 |
| 2001-05-07 | 1603.38 |
| 2001-05-08 | 1596.54 |
| 2001-05-09 | 1571.28 |
| 2001-05-10 | 1588.78 |
| 2001-05-11 | 1568.30 |
| 2001-05-14 | 1531.55 |
| 2001-05-15 | 1539.15 |
| 2001-05-16 | 1534.89 |
| 2001-05-17 | 1542.43 |
| 2001-05-18 | 1549.68 |
| 2001-05-21 | 1561.04 |
| 2001-05-22 | 1584.37 |
| 2001-05-23 | 1551.71 |
| 2001-05-24 | 1534.07 |
| 2001-05-25 | 1526.89 |
| 2001-05-28 | . |
| 2001-05-29 | 1507.48 |
| 2001-05-30 | 1487.80 |
| 2001-05-31 | 1469.61 |
| 2001-06-01 | 1461.53 |
| 2001-06-04 | 1464.00 |
| 2001-06-05 | 1479.57 |
| 2001-06-06 | 1473.47 |
| 2001-06-07 | 1469.46 |
| 2001-06-08 | 1457.81 |
| 2001-06-11 | 1435.74 |
| 2001-06-12 | 1419.36 |
| 2001-06-13 | 1422.75 |
| 2001-06-14 | 1408.48 |
| 2001-06-15 | 1396.04 |
| 2001-06-18 | 1378.60 |
| 2001-06-19 | 1372.48 |
| 2001-06-20 | 1330.99 |
| 2001-06-21 | 1339.05 |
| 2001-06-22 | 1334.13 |
| 2001-06-25 | 1348.22 |
| 2001-06-26 | 1316.37 |
| 2001-06-27 | 1307.16 |
| 2001-06-28 | 1313.30 |
| 2001-06-29 | 1343.55 |
| 2001-07-02 | 1376.07 |
| 2001-07-03 | 1367.00 |
| 2001-07-04 | . |
| 2001-07-05 | 1308.30 |
| 2001-07-06 | 1286.23 |
| 2001-07-09 | 1292.45 |
| 2001-07-10 | 1296.45 |
| 2001-07-11 | 1274.91 |
| 2001-07-12 | 1290.56 |
| 2001-07-13 | 1311.45 |
| 2001-07-16 | 1315.83 |
| 2001-07-17 | 1286.16 |
| 2001-07-18 | 1290.81 |
| 2001-07-19 | 1277.70 |
| 2001-07-20 | 1263.76 |
| 2001-07-23 | 1276.61 |
| 2001-07-24 | 1280.75 |
| 2001-07-25 | 1274.56 |
| 2001-07-26 | 1293.83 |
| 2001-07-27 | 1322.21 |
| 2001-07-30 | 1353.15 |
| 2001-07-31 | 1369.43 |
| 2001-08-01 | 1385.64 |
| 2001-08-02 | 1402.40 |
| 2001-08-03 | 1376.15 |
| 2001-08-06 | 1369.63 |
| 2001-08-07 | 1357.89 |
| 2001-08-08 | 1338.13 |
| 2001-08-09 | 1329.60 |
| 2001-08-10 | 1321.13 |
| 2001-08-13 | 1332.76 |
| 2001-08-14 | 1349.44 |
| 2001-08-15 | 1347.66 |
| 2001-08-16 | 1332.97 |
| 2001-08-17 | 1313.30 |
| 2001-08-20 | 1307.94 |
| 2001-08-21 | 1335.46 |
| 2001-08-22 | 1325.88 |
| 2001-08-23 | 1318.90 |
| 2001-08-24 | 1355.28 |
| 2001-08-27 | 1353.21 |
| 2001-08-28 | 1332.70 |
| 2001-08-29 | 1330.90 |
| 2001-08-30 | 1302.56 |
| 2001-08-31 | 1292.06 |
| 2001-09-03 | . |
| 2001-09-04 | 1253.54 |
| 2001-09-05 | 1211.69 |
| 2001-09-06 | 1159.10 |
| 2001-09-07 | 1142.66 |
| 2001-09-10 | 1121.60 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1017.90 |
| 2001-09-18 | 988.73 |
| 2001-09-19 | 989.23 |
| 2001-09-20 | 968.46 |
| 2001-09-21 | 964.19 |
| 2001-09-24 | 1032.58 |
| 2001-09-25 | 1039.88 |
| 2001-09-26 | 1044.10 |
| 2001-09-27 | 1043.78 |
| 2001-09-28 | 1043.13 |
| 2001-10-01 | 1032.28 |
| 2001-10-02 | 1002.97 |
| 2001-10-03 | 993.78 |
| 2001-10-04 | 1038.52 |
| 2001-10-05 | 1053.25 |
| 2001-10-08 | 1050.04 |
| 2001-10-09 | 1065.92 |
| 2001-10-10 | 1094.68 |
| 2001-10-11 | 1129.36 |
| 2001-10-12 | 1118.94 |
| 2001-10-15 | 1088.42 |
| 2001-10-16 | 1120.21 |
| 2001-10-17 | 1155.18 |
| 2001-10-18 | 1111.20 |
| 2001-10-19 | 1095.42 |
| 2001-10-22 | 1111.33 |
| 2001-10-23 | 1139.42 |
| 2001-10-24 | 1129.75 |
| 2001-10-25 | 1110.96 |
| 2001-10-26 | 1145.08 |
| 2001-10-29 | 1132.50 |
| 2001-10-30 | 1111.63 |
| 2001-10-31 | 1133.74 |
| 2001-11-01 | 1142.59 |
| 2001-11-02 | 1166.55 |
| 2001-11-05 | 1186.63 |
| 2001-11-06 | 1186.78 |
| 2001-11-07 | 1187.42 |
| 2001-11-08 | 1218.52 |
| 2001-11-09 | 1202.54 |
| 2001-11-12 | 1173.21 |
| 2001-11-13 | 1211.03 |
| 2001-11-14 | 1244.68 |
| 2001-11-15 | 1279.18 |
| 2001-11-16 | 1275.58 |
| 2001-11-19 | 1267.22 |
| 2001-11-20 | 1231.56 |
| 2001-11-21 | 1198.58 |
| 2001-11-22 | . |
| 2001-11-23 | 1211.17 |
| 2001-11-26 | 1234.47 |
| 2001-11-27 | 1216.20 |
| 2001-11-28 | 1205.03 |
| 2001-11-29 | 1198.45 |
| 2001-11-30 | 1218.22 |
| 2001-12-03 | 1210.74 |
| 2001-12-04 | 1230.45 |
| 2001-12-05 | 1289.34 |
| 2001-12-06 | 1288.02 |
| 2001-12-07 | 1281.01 |
| 2001-12-10 | 1256.87 |
| 2001-12-11 | 1224.92 |
| 2001-12-12 | 1226.04 |
| 2001-12-13 | 1179.50 |
| 2001-12-14 | 1170.49 |
| 2001-12-17 | 1215.54 |
| 2001-12-18 | 1233.33 |
| 2001-12-19 | 1218.85 |
| 2001-12-20 | 1203.94 |
| 2001-12-21 | 1213.29 |
| 2001-12-24 | 1205.02 |
| 2001-12-25 | . |
| 2001-12-26 | 1208.29 |
| 2001-12-27 | 1236.14 |
| 2001-12-28 | 1241.52 |
| 2001-12-31 | 1254.09 |
| 2002-01-01 | . |
| 2002-01-02 | 1262.80 |
| 2002-01-03 | 1299.43 |
| 2002-01-04 | 1304.58 |
| 2002-01-07 | 1270.72 |
| 2002-01-08 | 1261.26 |
| 2002-01-09 | 1249.10 |
| 2002-01-10 | 1226.25 |
| 2002-01-11 | 1232.65 |
| 2002-01-14 | 1207.73 |
| 2002-01-15 | 1214.00 |
| 2002-01-16 | 1182.80 |
| 2002-01-17 | 1186.53 |
| 2002-01-18 | 1183.12 |
| 2002-01-21 | . |
| 2002-01-22 | 1165.25 |
| 2002-01-23 | 1142.81 |
| 2002-01-24 | 1159.68 |
| 2002-01-25 | 1134.54 |
| 2002-01-28 | 1149.40 |
| 2002-01-29 | 1134.44 |
| 2002-01-30 | 1105.86 |
| 2002-01-31 | 1107.64 |
| 2002-02-01 | 1101.37 |
| 2002-02-04 | 1088.52 |
| 2002-02-05 | 1062.42 |
| 2002-02-06 | 1049.97 |
| 2002-02-07 | 1063.95 |
| 2002-02-08 | 1090.81 |
| 2002-02-11 | 1110.04 |
| 2002-02-12 | 1099.67 |
| 2002-02-13 | 1091.18 |
| 2002-02-14 | 1106.31 |
| 2002-02-15 | 1099.63 |
| 2002-02-18 | . |
| 2002-02-19 | 1067.69 |
| 2002-02-20 | 1048.13 |
| 2002-02-21 | 1056.38 |
| 2002-02-22 | 1047.42 |
| 2002-02-25 | 1079.64 |
| 2002-02-26 | 1100.57 |
| 2002-02-27 | 1120.73 |
| 2002-02-28 | 1116.04 |
| 2002-03-01 | 1118.93 |
| 2002-03-04 | 1189.70 |
| 2002-03-05 | 1186.48 |
| 2002-03-06 | 1208.10 |
| 2002-03-07 | 1227.66 |
| 2002-03-08 | 1214.72 |
| 2002-03-11 | 1195.12 |
| 2002-03-12 | 1170.77 |
| 2002-03-13 | 1171.66 |
| 2002-03-14 | 1174.55 |
| 2002-03-15 | 1182.90 |
| 2002-03-18 | 1208.15 |
| 2002-03-19 | 1217.09 |
| 2002-03-20 | 1207.02 |
| 2002-03-21 | 1201.60 |
| 2002-03-22 | 1207.46 |
| 2002-03-25 | 1194.46 |
| 2002-03-26 | 1192.20 |
| 2002-03-27 | 1197.65 |
| 2002-03-28 | 1213.75 |
| 2002-03-29 | . |
| 2002-04-01 | 1224.78 |
| 2002-04-02 | 1214.20 |
| 2002-04-03 | 1196.42 |
| 2002-04-04 | 1181.20 |
| 2002-04-05 | 1171.01 |
| 2002-04-08 | 1136.10 |
| 2002-04-09 | 1143.37 |
| 2002-04-10 | 1149.54 |
| 2002-04-11 | 1129.44 |
| 2002-04-12 | 1144.99 |
| 2002-04-15 | 1152.49 |
| 2002-04-16 | 1178.40 |
| 2002-04-17 | 1193.23 |
| 2002-04-18 | 1194.50 |
| 2002-04-19 | 1193.79 |
| 2002-04-22 | 1180.11 |
| 2002-04-23 | 1166.01 |
| 2002-04-24 | 1149.07 |
| 2002-04-25 | 1143.66 |
| 2002-04-26 | 1142.91 |
| 2002-04-29 | 1137.53 |
| 2002-04-30 | 1122.20 |
| 2002-05-01 | 1128.92 |
| 2002-05-02 | 1113.04 |
| 2002-05-03 | 1094.15 |
| 2002-05-06 | 1090.88 |
| 2002-05-07 | 1074.37 |
| 2002-05-08 | 1108.81 |
| 2002-05-09 | 1115.65 |
| 2002-05-10 | 1102.67 |
| 2002-05-13 | 1081.36 |
| 2002-05-14 | 1095.14 |
| 2002-05-15 | 1118.88 |
| 2002-05-16 | 1124.62 |
| 2002-05-17 | 1133.59 |
| 2002-05-20 | 1115.72 |
| 2002-05-21 | 1122.20 |
| 2002-05-22 | 1102.32 |
| 2002-05-23 | 1106.09 |
| 2002-05-24 | 1109.74 |
| 2002-05-27 | . |
| 2002-05-28 | 1113.79 |
| 2002-05-29 | 1109.54 |
| 2002-05-30 | 1097.06 |
| 2002-05-31 | 1118.76 |
| 2002-06-03 | 1110.72 |
| 2002-06-04 | 1091.59 |
| 2002-06-05 | 1079.72 |
| 2002-06-06 | 1089.74 |
| 2002-06-07 | 1066.89 |
| 2002-06-10 | 1067.70 |
| 2002-06-11 | 1086.89 |
| 2002-06-12 | 1055.56 |
| 2002-06-13 | 1027.71 |
| 2002-06-14 | 1006.03 |
| 2002-06-17 | 1032.06 |
| 2002-06-18 | 1041.58 |
| 2002-06-19 | 1029.79 |
| 2002-06-20 | 992.60 |
| 2002-06-21 | 972.04 |
| 2002-06-24 | 920.64 |
| 2002-06-25 | 934.44 |
| 2002-06-26 | 954.24 |
| 2002-06-27 | 934.46 |
| 2002-06-28 | 959.41 |
| 2002-07-01 | 992.48 |
| 2002-07-02 | 916.61 |
| 2002-07-03 | 833.89 |
| 2002-07-04 | . |
| 2002-07-05 | 902.80 |
| 2002-07-08 | 912.73 |
| 2002-07-09 | 913.00 |
| 2002-07-10 | 877.39 |
| 2002-07-11 | 847.51 |
| 2002-07-12 | 852.19 |
| 2002-07-15 | 831.18 |
| 2002-07-16 | 834.76 |
| 2002-07-17 | 859.38 |
| 2002-07-18 | 901.32 |
| 2002-07-19 | 868.08 |
| 2002-07-22 | 828.18 |
| 2002-07-23 | 806.63 |
| 2002-07-24 | 776.63 |
| 2002-07-25 | 804.55 |
| 2002-07-26 | 795.95 |
| 2002-07-29 | 841.88 |
| 2002-07-30 | 841.49 |
| 2002-07-31 | 843.88 |
| 2002-08-01 | 803.52 |
| 2002-08-02 | 789.80 |
| 2002-08-05 | 765.98 |
| 2002-08-06 | 764.51 |
| 2002-08-07 | 761.42 |
| 2002-08-08 | 788.25 |
| 2002-08-09 | 810.92 |
| 2002-08-12 | 787.75 |
| 2002-08-13 | 788.10 |
| 2002-08-14 | 745.71 |
| 2002-08-15 | 747.83 |
| 2002-08-16 | 753.81 |
| 2002-08-19 | 802.76 |
| 2002-08-20 | 810.70 |
| 2002-08-21 | 822.43 |
| 2002-08-22 | 831.84 |
| 2002-08-23 | 821.84 |
| 2002-08-26 | 815.08 |
| 2002-08-27 | 841.46 |
| 2002-08-28 | 811.18 |
| 2002-08-29 | 802.37 |
| 2002-08-30 | 807.31 |
| 2002-09-02 | . |
| 2002-09-03 | 789.40 |
| 2002-09-04 | 784.06 |
| 2002-09-05 | 774.19 |
| 2002-09-06 | 800.94 |
| 2002-09-09 | 786.47 |
| 2002-09-10 | 803.33 |
| 2002-09-11 | 823.39 |
| 2002-09-12 | 806.33 |
| 2002-09-13 | 787.22 |
| 2002-09-16 | 779.37 |
| 2002-09-17 | 772.17 |
| 2002-09-18 | 758.77 |
| 2002-09-19 | 748.29 |
| 2002-09-20 | 750.95 |
| 2002-09-23 | 728.26 |
| 2002-09-24 | 717.40 |
| 2002-09-25 | 723.48 |
| 2002-09-26 | 746.72 |
| 2002-09-27 | 759.22 |
| 2002-09-30 | 729.33 |
| 2002-10-01 | 735.25 |
| 2002-10-02 | 748.60 |
| 2002-10-03 | 744.36 |
| 2002-10-04 | 733.91 |
| 2002-10-07 | 712.42 |
| 2002-10-08 | 693.83 |
| 2002-10-09 | 691.66 |
| 2002-10-10 | 703.60 |
| 2002-10-11 | 742.28 |
| 2002-10-14 | 737.19 |
| 2002-10-15 | 787.12 |
| 2002-10-16 | 779.48 |
| 2002-10-17 | 807.64 |
| 2002-10-18 | 802.82 |
| 2002-10-21 | 798.27 |
| 2002-10-22 | 799.48 |
| 2002-10-23 | 782.75 |
| 2002-10-24 | 791.12 |
| 2002-10-25 | 783.88 |
| 2002-10-28 | 809.84 |
| 2002-10-29 | 780.93 |
| 2002-10-30 | 790.67 |
| 2002-10-31 | 805.06 |
| 2002-11-01 | 796.71 |
| 2002-11-04 | 831.27 |
| 2002-11-05 | 840.63 |
| 2002-11-06 | 837.74 |
| 2002-11-07 | 832.29 |
| 2002-11-08 | 827.76 |
| 2002-11-11 | 817.16 |
| 2002-11-12 | 812.75 |
| 2002-11-13 | 805.68 |
| 2002-11-14 | 807.23 |
| 2002-11-15 | 819.17 |
| 2002-11-18 | 833.86 |
| 2002-11-19 | 827.01 |
| 2002-11-20 | 812.33 |
| 2002-11-21 | 866.13 |
| 2002-11-22 | 868.60 |
| 2002-11-25 | 862.86 |
| 2002-11-26 | 854.74 |
| 2002-11-27 | 867.30 |
| 2002-11-28 | . |
| 2002-11-29 | 904.72 |
| 2002-12-02 | 902.79 |
| 2002-12-03 | 874.78 |
| 2002-12-04 | 866.36 |
| 2002-12-05 | 864.69 |
| 2002-12-06 | 862.30 |
| 2002-12-09 | 844.41 |
| 2002-12-10 | 841.88 |
| 2002-12-11 | 856.22 |
| 2002-12-12 | 850.39 |
| 2002-12-13 | 835.13 |
| 2002-12-16 | 852.28 |
| 2002-12-17 | 850.22 |
| 2002-12-18 | 840.07 |
| 2002-12-19 | 841.48 |
| 2002-12-20 | 848.14 |
| 2002-12-23 | 837.51 |
| 2002-12-24 | 838.93 |
| 2002-12-25 | . |
| 2002-12-26 | 839.95 |
| 2002-12-27 | 824.01 |
| 2002-12-30 | 835.65 |
| 2002-12-31 | 848.51 |
| 2003-01-01 | . |
| 2003-01-02 | 864.59 |
| 2003-01-03 | 879.04 |
| 2003-01-06 | 886.07 |
| 2003-01-07 | 866.35 |
| 2003-01-08 | 852.64 |
| 2003-01-09 | 866.99 |
| 2003-01-10 | 872.40 |
| 2003-01-13 | 862.46 |
| 2003-01-14 | 873.63 |
| 2003-01-15 | 858.66 |
| 2003-01-16 | 857.80 |
| 2003-01-17 | 843.42 |
| 2003-01-20 | . |
| 2003-01-21 | 816.97 |
| 2003-01-22 | 813.74 |
| 2003-01-23 | 813.69 |
| 2003-01-24 | 815.90 |
| 2003-01-27 | 794.84 |
| 2003-01-28 | 788.26 |
| 2003-01-29 | 781.66 |
| 2003-01-30 | 803.08 |
| 2003-01-31 | 798.74 |
| 2003-02-03 | 819.47 |
| 2003-02-04 | 800.89 |
| 2003-02-05 | 794.57 |
| 2003-02-06 | 780.26 |
| 2003-02-07 | 768.39 |
| 2003-02-10 | 758.31 |
| 2003-02-11 | 768.84 |
| 2003-02-12 | 746.99 |
| 2003-02-13 | 740.50 |
| 2003-02-14 | 746.03 |
| 2003-02-17 | . |
| 2003-02-18 | 762.00 |
| 2003-02-19 | 744.26 |
| 2003-02-20 | 745.74 |
| 2003-02-21 | 750.03 |
| 2003-02-24 | 741.57 |
| 2003-02-25 | 703.93 |
| 2003-02-26 | 703.22 |
| 2003-02-27 | 705.73 |
| 2003-02-28 | 731.43 |
| 2003-03-03 | 744.94 |
| 2003-03-04 | 724.49 |
| 2003-03-05 | 725.06 |
| 2003-03-06 | 718.70 |
| 2003-03-07 | 703.02 |
| 2003-03-10 | 689.13 |
| 2003-03-11 | 672.25 |
| 2003-03-12 | 649.47 |
| 2003-03-13 | 692.09 |
| 2003-03-14 | 726.76 |
| 2003-03-17 | 745.32 |
| 2003-03-18 | 738.52 |
| 2003-03-19 | 758.00 |
| 2003-03-20 | 742.01 |
| 2003-03-21 | 762.15 |
| 2003-03-24 | 733.80 |
| 2003-03-25 | 742.61 |
| 2003-03-26 | 740.54 |
| 2003-03-27 | 732.03 |
| 2003-03-28 | 732.78 |
| 2003-03-31 | 706.37 |
| 2003-04-01 | 719.46 |
| 2003-04-02 | 744.87 |
| 2003-04-03 | 754.21 |
| 2003-04-04 | 755.35 |
| 2003-04-07 | 782.12 |
| 2003-04-08 | 758.82 |
| 2003-04-09 | 749.84 |
| 2003-04-10 | 738.78 |
| 2003-04-11 | 741.55 |
| 2003-04-14 | 752.99 |
| 2003-04-15 | 771.95 |
| 2003-04-16 | 782.30 |
| 2003-04-17 | 790.04 |
| 2003-04-18 | . |
| 2003-04-21 | 784.76 |
| 2003-04-22 | 794.90 |
| 2003-04-23 | 814.53 |
| 2003-04-24 | 811.08 |
| 2003-04-25 | 803.58 |
| 2003-04-28 | 816.37 |
| 2003-04-29 | 816.31 |
| 2003-04-30 | 822.23 |
| 2003-05-01 | 820.43 |
| 2003-05-02 | 815.15 |
| 2003-05-05 | 827.49 |
| 2003-05-06 | 848.59 |
| 2003-05-07 | 847.20 |
| 2003-05-08 | 831.19 |
| 2003-05-09 | 830.74 |
| 2003-05-12 | 827.40 |
| 2003-05-13 | 834.23 |
| 2003-05-14 | 843.58 |
| 2003-05-15 | 850.43 |
| 2003-05-16 | 872.85 |
| 2003-05-19 | 847.86 |
| 2003-05-20 | 847.67 |
| 2003-05-21 | 850.49 |
| 2003-05-22 | 871.42 |
| 2003-05-23 | 880.16 |
| 2003-05-26 | . |
| 2003-05-27 | 880.42 |
| 2003-05-28 | 897.14 |
| 2003-05-29 | 909.34 |
| 2003-05-30 | 901.14 |
| 2003-06-02 | 919.99 |
| 2003-06-03 | 906.82 |
| 2003-06-04 | 910.50 |
| 2003-06-05 | 928.04 |
| 2003-06-06 | 962.41 |
| 2003-06-09 | 940.38 |
| 2003-06-10 | 928.85 |
| 2003-06-11 | 948.55 |
| 2003-06-12 | 943.31 |
| 2003-06-13 | 942.23 |
| 2003-06-16 | 963.96 |
| 2003-06-17 | 973.27 |
| 2003-06-18 | 958.19 |
| 2003-06-19 | 934.45 |
| 2003-06-20 | 934.80 |
| 2003-06-23 | 914.89 |
| 2003-06-24 | 901.23 |
| 2003-06-25 | 911.20 |
| 2003-06-26 | 898.08 |
| 2003-06-27 | 911.84 |
| 2003-06-30 | 901.97 |
| 2003-07-01 | 887.63 |
| 2003-07-02 | 905.01 |
| 2003-07-03 | 907.48 |
| 2003-07-04 | . |
| 2003-07-07 | 916.12 |
| 2003-07-08 | 922.59 |
| 2003-07-09 | 912.89 |
| 2003-07-10 | 902.08 |
| 2003-07-11 | 904.89 |
| 2003-07-14 | 914.86 |
| 2003-07-15 | 904.96 |
| 2003-07-16 | 904.54 |
| 2003-07-17 | 890.53 |
| 2003-07-18 | 899.11 |
| 2003-07-21 | 898.19 |
| 2003-07-22 | 904.76 |
| 2003-07-23 | 906.69 |
| 2003-07-24 | 923.52 |
| 2003-07-25 | 926.54 |
| 2003-07-28 | 934.63 |
| 2003-07-29 | 934.35 |
| 2003-07-30 | 924.26 |
| 2003-07-31 | 917.67 |
| 2003-08-01 | 910.01 |
| 2003-08-04 | 910.82 |
| 2003-08-05 | 915.21 |
| 2003-08-06 | 899.95 |
| 2003-08-07 | 900.52 |
| 2003-08-08 | 909.39 |
| 2003-08-11 | 912.06 |
| 2003-08-12 | 914.58 |
| 2003-08-13 | 924.09 |
| 2003-08-14 | 932.85 |
| 2003-08-15 | 932.55 |
| 2003-08-18 | 928.17 |
| 2003-08-19 | 925.55 |
| 2003-08-20 | 920.26 |
| 2003-08-21 | 914.64 |
| 2003-08-22 | 923.75 |
| 2003-08-25 | 921.07 |
| 2003-08-26 | 906.22 |
| 2003-08-27 | 913.44 |
| 2003-08-28 | 917.49 |
| 2003-08-29 | 922.00 |
| 2003-09-01 | . |
| 2003-09-02 | 933.92 |
| 2003-09-03 | 964.64 |
| 2003-09-04 | 962.48 |
| 2003-09-05 | 971.07 |
| 2003-09-08 | 975.27 |
| 2003-09-09 | 960.51 |
| 2003-09-10 | 937.13 |
| 2003-09-11 | 937.17 |
| 2003-09-12 | 938.95 |
| 2003-09-15 | 943.06 |
| 2003-09-16 | 939.59 |
| 2003-09-17 | 957.54 |
| 2003-09-18 | 964.04 |
| 2003-09-19 | 965.58 |
| 2003-09-22 | 955.35 |
| 2003-09-23 | 956.37 |
| 2003-09-24 | 958.54 |
| 2003-09-25 | 947.63 |
| 2003-09-26 | 933.61 |
| 2003-09-29 | 931.59 |
| 2003-09-30 | 922.40 |
| 2003-10-01 | 934.43 |
| 2003-10-02 | 935.54 |
| 2003-10-03 | 963.55 |
| 2003-10-06 | 966.35 |
| 2003-10-07 | 968.58 |
| 2003-10-08 | 970.48 |
| 2003-10-09 | 989.94 |
| 2003-10-10 | 996.81 |
| 2003-10-13 | 994.45 |
| 2003-10-14 | 995.64 |
| 2003-10-15 | 1009.71 |
| 2003-10-16 | 1009.12 |
| 2003-10-17 | 1007.30 |
| 2003-10-20 | 1011.61 |
| 2003-10-21 | 1018.36 |
| 2003-10-22 | 1010.25 |
| 2003-10-23 | 994.53 |
| 2003-10-24 | 992.84 |
| 2003-10-27 | 999.80 |
| 2003-10-28 | 1007.93 |
| 2003-10-29 | 1018.63 |
| 2003-10-30 | 1024.87 |
| 2003-10-31 | 1007.68 |
| 2003-11-03 | 1018.66 |
| 2003-11-04 | 1017.28 |
| 2003-11-05 | 1009.70 |
| 2003-11-06 | 1008.08 |
| 2003-11-07 | 1027.32 |
| 2003-11-10 | 1018.18 |
| 2003-11-11 | 1009.42 |
| 2003-11-12 | 1028.82 |
| 2003-11-13 | 1045.08 |
| 2003-11-14 | 1047.58 |
| 2003-11-17 | 1028.32 |
| 2003-11-18 | 1040.51 |
| 2003-11-19 | 1045.07 |
| 2003-11-20 | 1036.58 |
| 2003-11-21 | 1046.61 |
| 2003-11-24 | 1053.82 |
| 2003-11-25 | 1058.62 |
| 2003-11-26 | 1075.80 |
| 2003-11-27 | . |
| 2003-11-28 | 1076.64 |
| 2003-12-01 | 1092.33 |
| 2003-12-02 | 1097.24 |
| 2003-12-03 | 1106.36 |
| 2003-12-04 | 1095.15 |
| 2003-12-05 | 1089.20 |
| 2003-12-08 | 1091.58 |
| 2003-12-09 | 1096.60 |
| 2003-12-10 | 1087.76 |
| 2003-12-11 | 1085.93 |
| 2003-12-12 | 1087.60 |
| 2003-12-15 | 1092.22 |
| 2003-12-16 | 1087.11 |
| 2003-12-17 | 1092.92 |
| 2003-12-18 | 1103.92 |
| 2003-12-19 | 1098.03 |
| 2003-12-22 | 1099.87 |
| 2003-12-23 | 1100.05 |
| 2003-12-24 | 1108.68 |
| 2003-12-25 | . |
| 2003-12-26 | 1108.96 |
| 2003-12-29 | 1110.06 |
| 2003-12-30 | 1118.28 |
| 2003-12-31 | 1128.73 |
| 2004-01-01 | . |
| 2004-01-02 | 1137.93 |
| 2004-01-05 | 1157.59 |
| 2004-01-06 | 1166.94 |
| 2004-01-07 | 1169.22 |
| 2004-01-08 | 1194.12 |
| 2004-01-09 | 1200.80 |
| 2004-01-12 | 1193.73 |
| 2004-01-13 | 1207.27 |
| 2004-01-14 | 1211.64 |
| 2004-01-15 | 1214.42 |
| 2004-01-16 | 1220.03 |
| 2004-01-19 | . |
| 2004-01-20 | 1227.52 |
| 2004-01-21 | 1230.88 |
| 2004-01-22 | 1226.28 |
| 2004-01-23 | 1221.41 |
| 2004-01-26 | 1211.16 |
| 2004-01-27 | 1226.14 |
| 2004-01-28 | 1229.82 |
| 2004-01-29 | 1198.83 |
| 2004-01-30 | 1205.26 |
| 2004-02-02 | 1212.59 |
| 2004-02-03 | 1212.62 |
| 2004-02-04 | 1191.86 |
| 2004-02-05 | 1207.28 |
| 2004-02-06 | 1214.86 |
| 2004-02-09 | 1231.06 |
| 2004-02-10 | 1230.98 |
| 2004-02-11 | 1242.96 |
| 2004-02-12 | 1252.70 |
| 2004-02-13 | 1239.53 |
| 2004-02-16 | . |
| 2004-02-17 | 1269.74 |
| 2004-02-18 | 1263.42 |
| 2004-02-19 | 1276.70 |
| 2004-02-20 | 1262.69 |
| 2004-02-23 | 1261.01 |
| 2004-02-24 | 1252.64 |
| 2004-02-25 | 1259.81 |
| 2004-02-26 | 1249.76 |
| 2004-02-27 | 1239.11 |
| 2004-03-01 | 1247.28 |
| 2004-03-02 | 1237.79 |
| 2004-03-03 | 1213.84 |
| 2004-03-04 | 1218.46 |
| 2004-03-05 | 1237.15 |
| 2004-03-08 | 1228.37 |
| 2004-03-09 | 1216.70 |
| 2004-03-10 | 1188.98 |
| 2004-03-11 | 1161.17 |
| 2004-03-12 | 1165.62 |
| 2004-03-15 | 1133.38 |
| 2004-03-16 | 1152.46 |
| 2004-03-17 | 1161.42 |
| 2004-03-18 | 1158.20 |
| 2004-03-19 | 1161.89 |
| 2004-03-22 | 1136.91 |
| 2004-03-23 | 1139.29 |
| 2004-03-24 | 1128.40 |
| 2004-03-25 | 1144.73 |
| 2004-03-26 | 1136.85 |
| 2004-03-29 | 1157.98 |
| 2004-03-30 | 1155.35 |
| 2004-03-31 | 1166.95 |
| 2004-04-01 | 1184.78 |
| 2004-04-02 | 1187.10 |
| 2004-04-05 | 1176.73 |
| 2004-04-06 | 1167.63 |
| 2004-04-07 | 1184.09 |
| 2004-04-08 | 1179.88 |
| 2004-04-09 | . |
| 2004-04-12 | 1178.04 |
| 2004-04-13 | 1171.26 |
| 2004-04-14 | 1152.84 |
| 2004-04-15 | 1155.32 |
| 2004-04-16 | 1177.51 |
| 2004-04-19 | 1165.43 |
| 2004-04-20 | 1160.74 |
| 2004-04-21 | 1142.63 |
| 2004-04-22 | 1149.70 |
| 2004-04-23 | 1156.82 |
| 2004-04-26 | 1170.70 |
| 2004-04-27 | 1164.02 |
| 2004-04-28 | 1138.89 |
| 2004-04-29 | 1135.88 |
| 2004-04-30 | 1128.11 |
| 2004-05-03 | 1131.87 |
| 2004-05-04 | 1144.84 |
| 2004-05-05 | 1151.02 |
| 2004-05-06 | 1132.15 |
| 2004-05-07 | 1113.05 |
| 2004-05-10 | 1074.57 |
| 2004-05-11 | 1084.13 |
| 2004-05-12 | 1073.52 |
| 2004-05-13 | 1072.51 |
| 2004-05-14 | 1066.84 |
| 2004-05-17 | 1058.75 |
| 2004-05-18 | 1070.26 |
| 2004-05-19 | 1101.98 |
| 2004-05-20 | 1088.13 |
| 2004-05-21 | 1100.26 |
| 2004-05-24 | 1100.42 |
| 2004-05-25 | 1102.28 |
| 2004-05-26 | 1111.45 |
| 2004-05-27 | 1138.35 |
| 2004-05-28 | 1133.47 |
| 2004-05-31 | . |
| 2004-06-01 | 1124.86 |
| 2004-06-02 | 1135.63 |
| 2004-06-03 | 1132.39 |
| 2004-06-04 | 1144.74 |
| 2004-06-07 | 1156.10 |
| 2004-06-08 | 1157.66 |
| 2004-06-09 | 1148.98 |
| 2004-06-10 | 1145.54 |
| 2004-06-11 | . |
| 2004-06-14 | 1123.61 |
| 2004-06-15 | 1131.30 |
| 2004-06-16 | 1138.44 |
| 2004-06-17 | 1143.43 |
| 2004-06-18 | 1152.77 |
| 2004-06-21 | 1151.64 |
| 2004-06-22 | 1140.37 |
| 2004-06-23 | 1148.16 |
| 2004-06-24 | 1164.15 |
| 2004-06-25 | 1164.34 |
| 2004-06-28 | 1182.19 |
| 2004-06-29 | 1172.73 |
| 2004-06-30 | 1167.26 |
| 2004-07-01 | 1161.83 |
| 2004-07-02 | 1163.16 |
| 2004-07-05 | . |
| 2004-07-06 | 1144.44 |
| 2004-07-07 | 1150.80 |
| 2004-07-08 | 1144.73 |
| 2004-07-09 | 1142.27 |
| 2004-07-12 | 1145.44 |
| 2004-07-13 | 1140.28 |
| 2004-07-14 | 1134.85 |
| 2004-07-15 | 1116.05 |
| 2004-07-16 | 1128.77 |
| 2004-07-19 | 1117.91 |
| 2004-07-20 | 1119.37 |
| 2004-07-21 | 1122.27 |
| 2004-07-22 | 1107.72 |
| 2004-07-23 | 1092.87 |
| 2004-07-26 | 1084.45 |
| 2004-07-27 | 1074.47 |
| 2004-07-28 | 1079.41 |
| 2004-07-29 | 1093.55 |
| 2004-07-30 | 1084.62 |
| 2004-08-02 | 1081.42 |
| 2004-08-03 | 1082.59 |
| 2004-08-04 | 1048.58 |
| 2004-08-05 | 1051.14 |
| 2004-08-06 | 1038.88 |
| 2004-08-09 | 1022.76 |
| 2004-08-10 | 1041.91 |
| 2004-08-11 | 1027.04 |
| 2004-08-12 | 1016.81 |
| 2004-08-13 | 1033.08 |
| 2004-08-16 | 1042.77 |
| 2004-08-17 | 1049.85 |
| 2004-08-18 | 1049.95 |
| 2004-08-19 | 1054.96 |
| 2004-08-20 | 1047.18 |
| 2004-08-23 | 1050.04 |
| 2004-08-24 | 1047.19 |
| 2004-08-25 | 1044.28 |
| 2004-08-26 | 1058.67 |
| 2004-08-27 | 1061.06 |
| 2004-08-30 | 1060.41 |
| 2004-08-31 | 1052.50 |
| 2004-09-01 | 1055.54 |
| 2004-09-02 | 1055.58 |
| 2004-09-03 | 1056.12 |
| 2004-09-06 | . |
| 2004-09-07 | 1069.71 |
| 2004-09-08 | 1076.94 |
| 2004-09-09 | 1073.55 |
| 2004-09-10 | 1096.49 |
| 2004-09-13 | 1111.56 |
| 2004-09-14 | 1111.48 |
| 2004-09-15 | 1093.68 |
| 2004-09-16 | 1095.35 |
| 2004-09-17 | 1101.57 |
| 2004-09-20 | 1089.34 |
| 2004-09-21 | 1099.69 |
| 2004-09-22 | 1093.99 |
| 2004-09-23 | 1087.82 |
| 2004-09-24 | 1095.48 |
| 2004-09-27 | 1086.94 |
| 2004-09-28 | 1084.67 |
| 2004-09-29 | 1086.33 |
| 2004-09-30 | 1089.09 |
| 2004-10-01 | 1104.72 |
| 2004-10-04 | 1109.80 |
| 2004-10-05 | 1109.89 |
| 2004-10-06 | 1109.21 |
| 2004-10-07 | 1120.35 |
| 2004-10-08 | 1128.20 |
| 2004-10-11 | 1124.27 |
| 2004-10-12 | 1103.69 |
| 2004-10-13 | 1102.57 |
| 2004-10-14 | 1102.42 |
| 2004-10-15 | 1110.81 |
| 2004-10-18 | 1100.74 |
| 2004-10-19 | 1114.09 |
| 2004-10-20 | 1112.85 |
| 2004-10-21 | 1118.20 |
| 2004-10-22 | 1114.67 |
| 2004-10-25 | 1110.41 |
| 2004-10-26 | 1120.39 |
| 2004-10-27 | 1127.50 |
| 2004-10-28 | 1137.04 |
| 2004-10-29 | 1134.26 |
| 2004-11-01 | 1145.06 |
| 2004-11-02 | 1152.80 |
| 2004-11-03 | 1163.67 |
| 2004-11-04 | 1165.16 |
| 2004-11-05 | 1176.03 |
| 2004-11-08 | 1178.84 |
| 2004-11-09 | 1177.31 |
| 2004-11-10 | 1183.37 |
| 2004-11-11 | 1195.48 |
| 2004-11-12 | 1212.93 |
| 2004-11-15 | 1207.79 |
| 2004-11-16 | 1202.10 |
| 2004-11-17 | 1205.45 |
| 2004-11-18 | 1204.13 |
| 2004-11-19 | 1211.70 |
| 2004-11-22 | 1199.45 |
| 2004-11-23 | 1209.58 |
| 2004-11-24 | 1217.80 |
| 2004-11-25 | . |
| 2004-11-26 | 1225.00 |
| 2004-11-29 | 1228.33 |
| 2004-11-30 | 1223.41 |
| 2004-12-01 | 1236.49 |
| 2004-12-02 | 1234.49 |
| 2004-12-03 | 1242.98 |
| 2004-12-06 | 1239.78 |
| 2004-12-07 | 1241.23 |
| 2004-12-08 | 1222.09 |
| 2004-12-09 | 1212.82 |
| 2004-12-10 | 1214.25 |
| 2004-12-13 | 1235.89 |
| 2004-12-14 | 1234.93 |
| 2004-12-15 | 1249.08 |
| 2004-12-16 | 1240.84 |
| 2004-12-17 | 1227.18 |
| 2004-12-20 | 1245.16 |
| 2004-12-21 | 1237.15 |
| 2004-12-22 | 1241.48 |
| 2004-12-23 | 1254.30 |
| 2004-12-24 | . |
| 2004-12-27 | 1267.20 |
| 2004-12-28 | 1265.77 |
| 2004-12-29 | 1263.81 |
| 2004-12-30 | 1269.01 |
| 2004-12-31 | 1268.25 |
| 2005-01-03 | 1266.20 |
| 2005-01-04 | 1259.25 |
| 2005-01-05 | 1253.70 |
| 2005-01-06 | 1244.36 |
| 2005-01-07 | 1245.50 |
| 2005-01-10 | 1251.61 |
| 2005-01-11 | 1248.72 |
| 2005-01-12 | 1247.35 |
| 2005-01-13 | 1246.39 |
| 2005-01-14 | 1245.43 |
| 2005-01-17 | . |
| 2005-01-18 | 1246.67 |
| 2005-01-19 | 1247.64 |
| 2005-01-20 | 1232.69 |
| 2005-01-21 | 1234.83 |
| 2005-01-24 | 1234.56 |
| 2005-01-25 | 1238.73 |
| 2005-01-26 | 1256.78 |
| 2005-01-27 | 1257.37 |
#2005-01-28|1254.27
#2005-01-31|1268.10
#2005-02-01|1272.43
#2005-02-02|1283.35
#2005-02-03|1272.22
#2005-02-04|1275.29
#2005-02-07|1273.74
#2005-02-08|1268.26
#2005-02-09|1276.99
#2005-02-10|1284.73
#2005-02-11|1284.78
#2005-02-14|1298.19
#2005-02-15|1307.08
#2005-02-16|1300.04
#2005-02-17|1325.01
#2005-02-18|1319.25
#2005-02-21| .
#2005-02-22|1314.44
#2005-02-23|1307.13
#2005-02-24|1307.39
#2005-02-25|1325.88
#2005-02-28|1323.71
#2005-03-01|1328.00
#2005-03-02|1320.56
#2005-03-03|1325.71
#2005-03-04|1343.04
#2005-03-07|1340.52
#2005-03-08|1350.57
#2005-03-09|1346.81
#2005-03-10|1334.96
#2005-03-11|1339.34
#2005-03-14|1324.98
#2005-03-15|1331.58
#2005-03-16|1328.85
#2005-03-17|1331.78
#2005-03-18|1331.76
#2005-03-21|1317.34
#2005-03-22|1317.21
#2005-03-23|1292.91
#2005-03-24|1298.25
#2005-03-25| .
#2005-03-28|1291.80
#2005-03-29|1294.45
#2005-03-30|1303.40
#2005-03-31|1310.24
#2005-04-01|1310.44
#2005-04-04|1286.33
#2005-04-05|1287.82
#2005-04-06|1286.62
#2005-04-07|1297.95
#2005-04-08|1300.64
#2005-04-11|1313.29
#2005-04-12|1296.06
#2005-04-13|1307.70
#2005-04-14|1294.00
#2005-04-15|1281.96
#2005-04-18|1270.80
#2005-04-19|1280.48
#2005-04-20|1282.17
#2005-04-21|1294.50
#2005-04-22|1302.31
#2005-04-25|1287.95
#2005-04-26|1277.33
#2005-04-27|1252.98
#2005-04-28|1241.77
#2005-04-29|1249.93
#2005-05-02|1245.29
#2005-05-03|1243.07
#2005-05-04|1253.04
#2005-05-05|1259.62
#2005-05-06|1258.75
#2005-05-09|1251.85
#2005-05-10|1244.64
#2005-05-11|1231.24
#2005-05-12|1236.44
#2005-05-13|1232.46
#2005-05-16|1230.66
#2005-05-17|1235.12
#2005-05-18|1236.53
#2005-05-19|1240.87
#2005-05-20|1234.81
#2005-05-23|1235.93
#2005-05-24|1230.84
#2005-05-25|1236.63
#2005-05-26|1241.94
#2005-05-27|1235.82
#2005-05-30| .
#2005-05-31|1224.63
#2005-06-01|1222.96
#2005-06-02|1224.30
#2005-06-03|1226.22
#2005-06-06|1219.73
#2005-06-07|1237.07
#2005-06-08|1245.27
#2005-06-09|1228.15
#2005-06-10|1230.12
#2005-06-13|1222.55
#2005-06-14|1225.51
#2005-06-15|1232.63
#2005-06-16|1241.85
#2005-06-17|1254.42
#2005-06-20|1235.43
#2005-06-21|1237.19
#2005-06-22|1243.07
#2005-06-23|1236.22
#2005-06-24|1231.17
#2005-06-27|1223.72
#2005-06-28|1223.84
#2005-06-29|1233.27
#2005-06-30|1231.71
#2005-07-01|1231.39
#2005-07-04| .
#2005-07-05|1221.28
#2005-07-06|1223.21
#2005-07-07|1200.86
#2005-07-08|1213.48
#2005-07-11|1237.32
#2005-07-12|1244.31
#2005-07-13|1235.81
#2005-07-14|1242.50
#2005-07-15|1235.71
#2005-07-18|1227.36
#2005-07-19|1216.79
#2005-07-20|1212.12
#2005-07-21|1227.24
#2005-07-22|1226.79
#2005-07-25|1226.63
#2005-07-26|1221.75
#2005-07-27|1228.80
#2005-07-28|1237.38
#2005-07-29|1243.19
#2005-08-01|1253.25
#2005-08-02|1263.78
#2005-08-03|1264.05
#2005-08-04|1263.70
#2005-08-05|1259.47
#2005-08-08|1264.31
#2005-08-09|1262.95
#2005-08-10|1275.34
#2005-08-11|1274.51
#2005-08-12|1270.89
#2005-08-15|1264.33
#2005-08-16|1271.49
#2005-08-17|1266.42
#2005-08-18|1255.25
#2005-08-19|1257.93
#2005-08-22|1265.69
#2005-08-23|1260.81
#2005-08-24|1254.89
#2005-08-25|1250.45
#2005-08-26|1249.97
#2005-08-29|1248.53
#2005-08-30|1233.72
#2005-08-31|1252.77
#2005-09-01|1271.31
#2005-09-02|1278.94
#2005-09-05| .
#2005-09-06|1289.15
#2005-09-07|1291.27
#2005-09-08|1283.04
#2005-09-09|1288.26
#2005-09-12|1279.98
#2005-09-13|1273.21
#2005-09-14|1282.48
#2005-09-15|1266.02
#2005-09-16|1267.12
#2005-09-19|1259.54
#2005-09-20|1265.44
#2005-09-21|1257.33
#2005-09-22|1238.84
#2005-09-23|1233.70
#2005-09-26|1244.39
#2005-09-27|1233.72
#2005-09-28|1241.43
#2005-09-29|1240.68
#2005-09-30|1249.06
#2005-10-03|1241.28
#2005-10-04|1253.02
#2005-10-05|1242.35
#2005-10-06|1242.52
#2005-10-07|1229.34
#2005-10-10|1227.91
#2005-10-11|1219.83
#2005-10-12|1212.45
#2005-10-13|1196.76
#2005-10-14|1211.59
#2005-10-17|1202.16
#2005-10-18|1182.65
#2005-10-19|1165.70
#2005-10-20|1175.27
#2005-10-21|1175.33
#2005-10-24|1183.22
#2005-10-25|1191.96
#2005-10-26|1190.92
#2005-10-27|1180.44
#2005-10-28|1185.66
#2005-10-31|1198.02
#2005-11-01|1199.40
#2005-11-02|1211.20
#2005-11-03|1223.48
#2005-11-04|1199.91
#2005-11-07|1202.70
#2005-11-08|1199.21
#2005-11-09|1189.22
#2005-11-10|1192.13
#2005-11-11|1201.34
#2005-11-14|1201.61
#2005-11-15|1190.69
#2005-11-16|1180.70
#2005-11-17|1181.46
#2005-11-18|1180.47
#2005-11-21|1182.17
#2005-11-22|1180.45
#2005-11-23|1187.06
#2005-11-24| .
#2005-11-25|1187.86
#2005-11-28|1188.01
#2005-11-29|1191.04
#2005-11-30|1194.86
#2005-12-01|1203.60
#2005-12-02|1205.88
#2005-12-05|1205.30
#2005-12-06|1211.65
#2005-12-07|1210.17
#2005-12-08|1221.71
#2005-12-09|1231.50
#2005-12-12|1257.09
#2005-12-13|1252.91
#2005-12-14|1254.76
#2005-12-15|1248.27
#2005-12-16|1269.70
#2005-12-19|1263.96
#2005-12-20|1257.20
#2005-12-21|1250.15
#2005-12-22|1249.91
#2005-12-23|1250.04
#2005-12-26| .
#2005-12-27|1254.53
#2005-12-28|1257.86
#2005-12-29|1257.28
#2005-12-30|1248.74
#2006-01-02| .
#2006-01-03|1274.56
#2006-01-04|1299.18
#2006-01-05|1295.17
#2006-01-06|1309.65
#2006-01-09|1307.57
#2006-01-10|1293.58
#2006-01-11|1307.72
#2006-01-12|1304.68
#2006-01-13|1293.74
#2006-01-16| .
#2006-01-17|1285.09
#2006-01-18|1274.74
#2006-01-19|1283.44
#2006-01-20|1277.95
#2006-01-23|1293.35
#2006-01-24|1293.21
#2006-01-25|1305.84
#2006-01-26|1315.59
#2006-01-27|1307.81
#2006-01-30|1295.92
#2006-01-31|1300.03
#2006-02-01|1318.84
#2006-02-02|1305.11
#2006-02-03|1296.87
#2006-02-06|1294.38
#2006-02-07|1288.22
#2006-02-08|1286.97
#2006-02-09|1302.92
#2006-02-10|1292.70
#2006-02-13|1292.86
#2006-02-14|1284.40
#2006-02-15|1292.34
#2006-02-16|1283.35
#2006-02-17|1283.55
#2006-02-20| .
#2006-02-21|1267.73
#2006-02-22|1269.19
#2006-02-23|1266.30
#2006-02-24|1268.56
#2006-02-27|1271.74
#2006-02-28|1266.61
#2006-03-01|1282.88
#2006-03-02|1279.26
#2006-03-03|1286.30
#2006-03-06|1296.30
#2006-03-07|1285.80
#2006-03-08|1278.37
#2006-03-09|1289.04
#2006-03-10|1296.27
#2006-03-13|1308.99
#2006-03-14|1314.45
#2006-03-15|1318.60
#2006-03-16|1332.87
#2006-03-17|1339.30
#2006-03-20|1336.91
#2006-03-21|1332.06
#2006-03-22|1355.10
#2006-03-23|1348.48
#2006-03-24|1356.65
#2006-03-27|1355.21
#2006-03-28|1347.39
#2006-03-29|1336.57
#2006-03-30|1352.95
#2006-03-31|1338.54
#2006-04-03|1339.69
#2006-04-04|1352.14
#2006-04-05|1350.81
#2006-04-06|1344.65
#2006-04-07|1332.08
#2006-04-10|1339.92
#2006-04-11|1323.87
#2006-04-12|1315.91
#2006-04-13|1315.52
#2006-04-14| .
#2006-04-17|1334.55
#2006-04-18|1324.99
#2006-04-19|1343.70
#2006-04-20|1361.82
#2006-04-21|1373.31
#2006-04-24|1366.84
#2006-04-25|1378.50
#2006-04-26|1385.90
#2006-04-27|1394.28
#2006-04-28|1390.22
#2006-05-01|1395.92
#2006-05-02|1401.00
#2006-05-03|1385.22
#2006-05-04|1388.53
#2006-05-05|1414.27
#2006-05-08|1405.23
#2006-05-09|1414.31
#2006-05-10|1411.35
#2006-05-11|1412.90
#2006-05-12|1396.21
#2006-05-15|1369.69
#2006-05-16|1379.97
#2006-05-17|1347.78
#2006-05-18|1341.16
#2006-05-19|1326.41
#2006-05-22|1306.35
#2006-05-23|1337.83
#2006-05-24|1309.54
#2006-05-25|1324.21
#2006-05-26|1344.73
#2006-05-29| .
#2006-05-30|1347.27
#2006-05-31|1345.74
#2006-06-01|1351.04
#2006-06-02|1370.49
#2006-06-05|1361.06
#2006-06-06|1321.66
#2006-06-07|1334.31
#2006-06-08|1295.18
#2006-06-09|1311.93
#2006-06-12|1299.56
#2006-06-13|1263.71
#2006-06-14|1260.74
#2006-06-15|1278.70
#2006-06-16|1280.47
#2006-06-19|1284.18
#2006-06-20|1284.06
#2006-06-21|1291.27
#2006-06-22|1284.87
#2006-06-23|1275.10
#2006-06-26|1274.82
#2006-06-27|1268.62
#2006-06-28|1269.05
#2006-06-29|1287.16
#2006-06-30|1331.46
#2006-07-03|1333.41
#2006-07-04| .
#2006-07-05|1308.60
#2006-07-06|1311.03
#2006-07-07|1308.52
#2006-07-10|1303.12
#2006-07-11|1288.08
#2006-07-12|1290.16
#2006-07-13|1270.06
#2006-07-14|1249.33
#2006-07-17|1224.81
#2006-07-18|1220.95
#2006-07-19|1248.00
#2006-07-20|1269.34
#2006-07-21|1263.59
#2006-07-24|1273.22
#2006-07-25|1269.54
#2006-07-26|1271.73
#2006-07-27|1297.32
#2006-07-28|1302.40
#2006-07-31|1299.32
#2006-08-01|1290.67
#2006-08-02|1305.87
#2006-08-03|1296.22
#2006-08-04|1318.97
#2006-08-07|1303.10
#2006-08-08|1301.28
#2006-08-09|1314.82
#2006-08-10|1300.23
#2006-08-11|1306.01
#2006-08-14|1312.12
#2006-08-15|1321.88
#2006-08-16|1333.82
#2006-08-17|1343.30
#2006-08-18|1338.70
#2006-08-21|1348.25
#2006-08-22|1340.90
#2006-08-23|1330.39
#2006-08-24|1331.84
#2006-08-25|1323.25
#2006-08-28|1332.38
#2006-08-29|1333.76
#2006-08-30|1351.21
#2006-08-31|1346.97
#2006-09-01|1355.72
#2006-09-04| .
#2006-09-05|1354.53
#2006-09-06|1345.01
#2006-09-07|1334.79
#2006-09-08|1332.38
#2006-09-11|1329.41
#2006-09-12|1346.12
#2006-09-13|1345.99
#2006-09-14|1352.43
#2006-09-15|1344.80
#2006-09-18|1342.06
#2006-09-19|1332.73
#2006-09-20|1347.38
#2006-09-21|1362.15
#2006-09-22|1355.68
#2006-09-25|1355.14
#2006-09-26|1370.06
#2006-09-27|1375.64
#2006-09-28|1369.98
#2006-09-29|1366.34
#2006-10-02|1376.41
#2006-10-03|1380.02
#2006-10-04|1384.91
#2006-10-05|1389.91
#2006-10-06|1381.03
#2006-10-09|1368.17
#2006-10-10|1362.92
#2006-10-11|1365.23
#2006-10-12|1374.18
#2006-10-13|1370.70
#2006-10-16|1375.18
#2006-10-17|1366.34
#2006-10-18|1377.10
#2006-10-19|1399.57
#2006-10-20|1405.73
#2006-10-23|1396.53
#2006-10-24|1403.41
#2006-10-25|1414.40
#2006-10-26|1431.62
#2006-10-27|1426.85
#2006-10-30|1423.82
#2006-10-31|1427.36
#2006-11-01|1428.75
#2006-11-02|1424.64
#2006-11-03|1425.88
#2006-11-06|1430.32
#2006-11-07|1435.51
#2006-11-08|1433.85
#2006-11-09|1440.28
#2006-11-10|1450.58
#2006-11-13|1446.56
#2006-11-14|1439.21
#2006-11-15|1449.86
#2006-11-16|1443.72
#2006-11-17|1441.34
#2006-11-20|1439.74
#2006-11-21|1441.56
#2006-11-22|1445.80
#2006-11-23| .
#2006-11-24|1447.85
#2006-11-27|1440.29
#2006-11-28|1440.04
#2006-11-29|1458.06
#2006-11-30|1464.22
#2006-12-01|1464.29
#2006-12-04|1470.87
#2006-12-05|1485.29
#2006-12-06|1483.02
#2006-12-07|1478.96
#2006-12-08|1485.06
#2006-12-11|1479.74
#2006-12-12|1479.00
#2006-12-13|1488.86
#2006-12-14|1484.55
#2006-12-15|1471.55
#2006-12-18|1469.90
#2006-12-19|1476.79
#2006-12-20|1487.58
#2006-12-21|1490.55
#2006-12-22|1481.27
#2006-12-25| .
#2006-12-26|1478.82
#2006-12-27|1489.30
#2006-12-28|1489.85
#2006-12-29|1492.60
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1505.67
#2007-01-04|1491.31
#2007-01-05|1476.66
#2007-01-08|1481.95
#2007-01-09|1500.55
#2007-01-10|1495.60
#2007-01-11|1522.69
#2007-01-12|1534.94
#2007-01-15| .
#2007-01-16|1537.75
#2007-01-17|1547.27
#2007-01-18|1553.05
#2007-01-19|1556.48
#2007-01-22|1550.20
#2007-01-23|1554.06
#2007-01-24|1546.97
#2007-01-25|1536.90
#2007-01-26|1524.46
#2007-01-29|1534.29
#2007-01-30|1541.51
#2007-01-31|1535.03
#2007-02-01|1552.67
#2007-02-02|1552.15
#2007-02-05|1536.59
#2007-02-06|1552.29
#2007-02-07|1562.75
#2007-02-08|1554.49
#2007-02-09|1556.00
#2007-02-12|1544.60
#2007-02-13|1553.31
#2007-02-14|1574.91
#2007-02-15|1589.23
#2007-02-16|1578.47
#2007-02-19| .
#2007-02-20|1578.44
#2007-02-21|1569.87
#2007-02-22|1567.99
#2007-02-23|1580.61
#2007-02-26|1583.68
#2007-02-27|1552.93
#2007-02-28|1529.83
#2007-03-01|1522.24
#2007-03-02|1513.75
#2007-03-05|1487.78
#2007-03-06|1497.09
#2007-03-07|1509.02
#2007-03-08|1526.24
#2007-03-09|1525.17
#2007-03-12|1525.05
#2007-03-13|1513.34
#2007-03-14|1485.84
#2007-03-15|1515.46
#2007-03-16|1526.14
#2007-03-19|1535.71
#2007-03-20|1542.73
#2007-03-21|1554.34
#2007-03-22|1564.58
#2007-03-23|1576.06
#2007-03-26|1571.75
#2007-03-27|1568.36
#2007-03-28|1566.16
#2007-03-29|1571.79
#2007-03-30|1570.05
#2007-04-02|1586.35
#2007-04-03|1596.33
#2007-04-04|1595.50
#2007-04-05|1594.91
#2007-04-06| .
#2007-04-09|1586.63
#2007-04-10|1605.98
#2007-04-11|1602.15
#2007-04-12|1602.00
#2007-04-13|1609.93
#2007-04-16|1626.73
#2007-04-17|1638.20
#2007-04-18|1633.95
#2007-04-19|1629.24
#2007-04-20|1633.29
#2007-04-23|1628.20
#2007-04-24|1607.97
#2007-04-25|1612.71
#2007-04-26|1599.84
#2007-04-27|1604.95
#2007-04-30|1610.57
#2007-05-01|1616.82
#2007-05-02|1624.98
#2007-05-03|1613.98
#2007-05-04|1638.62
#2007-05-07|1648.40
#2007-05-08|1630.67
#2007-05-09|1633.89
#2007-05-10|1619.64
#2007-05-11|1631.20
#2007-05-14|1630.92
#2007-05-15|1641.18
#2007-05-16|1643.94
#2007-05-17|1637.79
#2007-05-18|1649.81
#2007-05-21|1636.45
#2007-05-22|1639.97
#2007-05-23|1653.06
#2007-05-24|1635.79
#2007-05-25|1640.57
#2007-05-28| .
#2007-05-29|1655.75
#2007-05-30|1643.81
#2007-05-31|1656.84
#2007-06-01|1660.13
#2007-06-04|1662.24
#2007-06-05|1656.43
#2007-06-06|1631.03
#2007-06-07|1604.22
#2007-06-08|1592.45
#2007-06-11|1604.64
#2007-06-12|1591.45
#2007-06-13|1588.14
#2007-06-14|1606.39
#2007-06-15|1621.64
#2007-06-18|1619.34
#2007-06-19|1614.44
#2007-06-20|1613.67
#2007-06-21|1600.87
#2007-06-22|1597.68
#2007-06-25|1598.31
#2007-06-26|1594.03
#2007-06-27|1590.36
#2007-06-28|1609.33
#2007-06-29|1623.73
#2007-07-02|1624.71
#2007-07-03|1632.34
#2007-07-04| .
#2007-07-05|1627.70
#2007-07-06|1637.63
#2007-07-09|1639.22
#2007-07-10|1642.04
#2007-07-11|1643.08
#2007-07-12|1657.75
#2007-07-13|1669.65
#2007-07-16|1677.20
#2007-07-17|1665.80
#2007-07-18|1659.00
#2007-07-19|1666.69
#2007-07-20|1659.70
#2007-07-23|1665.17
#2007-07-24|1644.07
#2007-07-25|1631.40
#2007-07-26|1578.81
#2007-07-27|1565.26
#2007-07-30|1560.57
#2007-07-31|1580.44
#2007-08-01|1550.96
#2007-08-02|1559.13
#2007-08-03|1556.58
#2007-08-06|1548.96
#2007-08-07|1553.04
#2007-08-08|1584.08
#2007-08-09|1555.78
#2007-08-10|1514.86
#2007-08-13|1533.16
#2007-08-14|1516.11
#2007-08-15|1498.68
#2007-08-16|1448.58
#2007-08-17|1476.55
#2007-08-20|1468.02
#2007-08-21|1472.37
#2007-08-22|1498.29
#2007-08-23|1507.93
#2007-08-24|1515.49
#2007-08-27|1522.55
#2007-08-28|1506.81
#2007-08-29|1521.44
#2007-08-30|1535.49
#2007-08-31|1544.44
#2007-09-03| .
#2007-09-04|1545.91
#2007-09-05|1523.44
#2007-09-06|1536.89
#2007-09-07|1519.63
#2007-09-10|1510.56
#2007-09-11|1530.66
#2007-09-12|1534.51
#2007-09-13|1540.95
#2007-09-14|1524.29
#2007-09-17|1496.22
#2007-09-18|1506.97
#2007-09-19|1542.08
#2007-09-20|1551.67
#2007-09-21|1549.82
#2007-09-24|1538.32
#2007-09-25|1518.03
#2007-09-26|1525.50
#2007-09-27|1538.11
#2007-09-28|1545.98
#2007-10-01|1554.40
#2007-10-02|1551.49
#2007-10-03|1551.25
#2007-10-04|1555.28
#2007-10-05|1566.15
#2007-10-08|1558.07
#2007-10-09|1571.55
#2007-10-10|1592.33
#2007-10-11|1597.64
#2007-10-12|1593.86
#2007-10-15|1581.79
#2007-10-16|1558.23
#2007-10-17|1569.95
#2007-10-18|1563.65
#2007-10-19|1549.07
#2007-10-22|1520.56
#2007-10-23|1547.71
#2007-10-24|1534.45
#2007-10-25|1559.77
#2007-10-26|1574.83
#2007-10-29|1578.99
#2007-10-30|1579.00
#2007-10-31|1601.29
#2007-11-01|1580.57
#2007-11-02|1575.93
#2007-11-05|1556.34
#2007-11-06|1562.42
#2007-11-07|1557.52
#2007-11-08|1545.89
#2007-11-09|1516.58
#2007-11-12|1490.86
#2007-11-13|1521.08
#2007-11-14|1537.71
#2007-11-15|1505.69
#2007-11-16|1493.64
#2007-11-19|1464.58
#2007-11-20|1487.55
#2007-11-21|1456.38
#2007-11-22| .
#2007-11-23|1483.08
#2007-11-26|1482.00
#2007-11-27|1469.71
#2007-11-28|1489.87
#2007-11-29|1504.26
#2007-11-30|1507.84
#2007-12-03|1509.22
#2007-12-04|1487.94
#2007-12-05|1494.94
#2007-12-06|1493.98
#2007-12-07|1506.36
#2007-12-10|1525.85
#2007-12-11|1516.89
#2007-12-12|1517.64
#2007-12-13|1485.40
#2007-12-14|1479.37
#2007-12-17|1459.38
#2007-12-18|1451.02
#2007-12-19|1450.85
#2007-12-20|1452.22
#2007-12-21|1475.27
#2007-12-24|1481.70
#2007-12-25| .
#2007-12-26|1490.15
#2007-12-27|1489.45
#2007-12-28|1506.77
#2007-12-31|1502.36
#2008-01-01| .
#2008-01-02|1489.33
#2008-01-03|1470.36
#2008-01-04|1445.81
#2008-01-07|1406.49
#2008-01-08|1411.28
#2008-01-09|1373.58
#2008-01-10|1367.13
#2008-01-11|1364.18
#2008-01-14|1374.23
#2008-01-15|1338.63
#2008-01-16|1310.08
#2008-01-17|1311.42
#2008-01-18|1293.98
#2008-01-21| .
#2008-01-22|1261.32
#2008-01-23|1224.71
#2008-01-24|1291.06
#2008-01-25|1294.17
#2008-01-28|1289.53
#2008-01-29|1318.38
#2008-01-30|1301.27
#2008-01-31|1313.60
#2008-02-01|1344.95
#2008-02-04|1346.70
#2008-02-05|1286.18
#2008-02-06|1293.53
#2008-02-07|1247.72
#2008-02-08|1243.84
#2008-02-11|1227.85
#2008-02-12|1261.20
#2008-02-13|1280.28
#2008-02-14|1282.74
#2008-02-15|1267.34
#2008-02-18| .
#2008-02-19|1291.24
#2008-02-20|1272.61
#2008-02-21|1304.96
#2008-02-22|1300.07
#2008-02-25|1325.87
#2008-02-26|1342.51
#2008-02-27|1345.29
#2008-02-28|1315.75
#2008-02-29|1296.75
#2008-03-03|1282.90
#2008-03-04|1266.71
#2008-03-05|1293.17
#2008-03-06|1279.69
#2008-03-07|1268.22
#2008-03-10|1258.72
#2008-03-11|1246.52
#2008-03-12|1267.68
#2008-03-13|1259.43
#2008-03-14|1256.09
#2008-03-17|1219.18
#2008-03-18|1255.28
#2008-03-19|1222.20
#2008-03-20|1220.36
#2008-03-21| .
#2008-03-24|1219.82
#2008-03-25|1266.84
#2008-03-26|1262.79
#2008-03-27|1279.86
#2008-03-28|1276.97
#2008-03-31|1272.18
#2008-04-01|1295.57
#2008-04-02|1314.12
#2008-04-03|1306.26
#2008-04-04|1310.70
#2008-04-07|1321.33
#2008-04-08|1302.48
#2008-04-09|1298.66
#2008-04-10|1298.23
#2008-04-11|1283.19
#2008-04-14|1274.71
#2008-04-15|1267.48
#2008-04-16|1303.43
#2008-04-17|1293.69
#2008-04-18|1304.86
#2008-04-21|1306.46
#2008-04-22|1303.61
#2008-04-23|1301.44
#2008-04-24|1283.50
#2008-04-25|1278.40
#2008-04-28|1280.81
#2008-04-29|1268.46
#2008-04-30|1286.62
#2008-05-01|1280.01
#2008-05-02|1292.73
#2008-05-05|1298.75
#2008-05-06|1304.70
#2008-05-07|1305.37
#2008-05-08|1307.44
#2008-05-09|1281.15
#2008-05-12|1290.02
#2008-05-13|1287.15
#2008-05-14|1275.92
#2008-05-15|1289.26
#2008-05-16|1299.65
#2008-05-19|1307.12
#2008-05-20|1283.71
#2008-05-21|1267.63
#2008-05-22|1269.93
#2008-05-23|1267.85
#2008-05-26| .
#2008-05-27|1256.33
#2008-05-28|1267.37
#2008-05-29|1266.47
#2008-05-30|1279.40
#2008-06-02|1258.17
#2008-06-03|1274.18
#2008-06-04|1263.58
#2008-06-05|1270.08
#2008-06-06|1252.73
#2008-06-09|1235.86
#2008-06-10|1216.02
#2008-06-11|1193.31
#2008-06-12|1189.59
#2008-06-13|1193.37
#2008-06-16|1200.59
#2008-06-17|1195.52
#2008-06-18|1170.49
#2008-06-19|1158.79
#2008-06-20|1137.80
#2008-06-23|1132.06
#2008-06-24|1122.54
#2008-06-25|1138.50
#2008-06-26|1121.35
#2008-06-27|1105.51
#2008-06-30|1109.20
#2008-07-01|1075.11
#2008-07-02|1068.79
#2008-07-03|1077.28
#2008-07-04| .
#2008-07-07|1071.95
#2008-07-08|1058.49
#2008-07-09|1087.77
#2008-07-10|1070.05
#2008-07-11|1043.67
#2008-07-14|1052.76
#2008-07-15|1040.24
#2008-07-16|1062.18
#2008-07-17|1105.10
#2008-07-18|1132.71
#2008-07-21|1125.70
#2008-07-22|1101.76
#2008-07-23|1117.81
#2008-07-24|1121.22
#2008-07-25|1112.82
#2008-07-28|1110.03
#2008-07-29|1105.57
#2008-07-30|1120.91
#2008-07-31|1129.41
#2008-08-01|1117.02
#2008-08-04|1125.08
#2008-08-05|1154.86
#2008-08-06|1149.52
#2008-08-07|1123.87
#2008-08-08|1123.96
#2008-08-11|1135.21
#2008-08-12|1134.42
#2008-08-13|1103.08
#2008-08-14|1110.99
#2008-08-15|1101.19
#2008-08-18|1096.24
#2008-08-19|1062.22
#2008-08-20|1056.80
#2008-08-21|1062.28
#2008-08-22|1083.07
#2008-08-25|1077.16
#2008-08-26|1072.05
#2008-08-27|1073.83
#2008-08-28|1088.82
#2008-08-29|1100.90
#2008-09-01| .
#2008-09-02|1105.16
#2008-09-03|1086.00
#2008-09-04|1049.23
#2008-09-05|1022.55
#2008-09-08|1043.88
#2008-09-09|1042.33
#2008-09-10|1036.39
#2008-09-11|1015.05
#2008-09-12|1050.69
#2008-09-15|1024.93
#2008-09-16| 989.40
#2008-09-17| 968.06
#2008-09-18| 966.31
#2008-09-19|1027.93
#2008-09-22|1020.83
#2008-09-23|1000.01
#2008-09-24| 977.80
#2008-09-25| 988.73
#2008-09-26| 968.96
#2008-09-29| 917.66
#2008-09-30| 912.36
#2008-10-01| 912.68
#2008-10-02| 914.26
#2008-10-03| 920.19
#2008-10-06| 834.22
#2008-10-07| 819.10
#2008-10-08| 775.83
#2008-10-09| 771.50
#2008-10-10| 720.69
#2008-10-13| 796.68
#2008-10-14| 818.86
#2008-10-15| 784.21
#2008-10-16| 738.32
#2008-10-17| 762.73
#2008-10-20| 783.48
#2008-10-21| 775.17
#2008-10-22| 723.19
#2008-10-23| 726.12
#2008-10-24| 684.87
#2008-10-27| 657.16
#2008-10-28| 664.86
#2008-10-29| 720.09
#2008-10-30| 735.37
#2008-10-31| 730.11
#2008-11-03| 749.79
#2008-11-04| 788.90
#2008-11-05| 775.27
#2008-11-06| 725.44
#2008-11-07| 732.04
#2008-11-10| 738.05
#2008-11-11| 690.83
#2008-11-12| 665.85
#2008-11-13| 679.07
#2008-11-14| 690.77
#2008-11-17| 669.96
#2008-11-18| 679.71
#2008-11-19| 674.85
#2008-11-20| 664.54
#2008-11-21| 647.24
#2008-11-24| 708.21
#2008-11-25| 710.14
#2008-11-26| 706.27
#2008-11-27| .
#2008-11-28| 723.64
#2008-12-01| 681.10
#2008-12-02| 702.28
#2008-12-03| 717.40
#2008-12-04| 707.21
#2008-12-05| 672.19
#2008-12-08| 717.45
#2008-12-09| 732.76
#2008-12-10| 729.58
#2008-12-11| 738.00
#2008-12-12| 725.72
#2008-12-15| 743.67
#2008-12-16| 765.11
#2008-12-17| 793.91
#2008-12-18| 806.87
#2008-12-19| 780.59
#2008-12-22| 764.75
#2008-12-23| 770.78
#2008-12-24| 768.76
#2008-12-25| .
#2008-12-26| 771.10
#2008-12-29| 776.50
#2008-12-30| 782.62
#2008-12-31| 772.92
#2009-01-01| .
#2009-01-02| 801.55
#2009-01-05| 795.71
#2009-01-06| 787.02
#2009-01-07| 785.09
#2009-01-08| 782.56
#2009-01-09| 781.16
#2009-01-12| 752.04
#2009-01-13| 737.88
#2009-01-14| 716.82
#2009-01-15| 704.17
#2009-01-16| 717.25
#2009-01-19| .
#2009-01-20| 699.13
#2009-01-21| 686.18
#2009-01-22| 687.67
#2009-01-23| 669.50
#2009-01-26| 698.77
#2009-01-27| 709.20
#2009-01-28| 738.56
#2009-01-29| 719.31
#2009-01-30| 701.65
#2009-02-02| 684.72
#2009-02-03| 700.73
#2009-02-04| 714.01
#2009-02-05| 715.86
#2009-02-06| 723.84
#2009-02-09| 726.25
#2009-02-10| 706.80
#2009-02-11| 698.49
#2009-02-12| 689.38
#2009-02-13| 698.63
#2009-02-16| .
#2009-02-17| 665.02
#2009-02-18| 662.75
#2009-02-19| 669.39
#2009-02-20| 651.39
#2009-02-23| 647.71
#2009-02-24| 648.96
#2009-02-25| 644.86
#2009-02-26| 652.37
#2009-02-27| 653.28
#2009-03-02| 628.46
#2009-03-03| 628.41
#2009-03-04| 645.08
#2009-03-05| 629.35
#2009-03-06| 625.05
#2009-03-09| 610.33
#2009-03-10| 630.54
#2009-03-11| 631.50
#2009-03-12| 634.20
#2009-03-13| 637.20
#2009-03-16| 658.08
#2009-03-17| 652.11
#2009-03-18| 660.56
#2009-03-19| 690.97
#2009-03-20| 684.74
#2009-03-23| 694.74
#2009-03-24| 704.75
#2009-03-25| 700.19
#2009-03-26| 692.26
#2009-03-27| 668.09
#2009-03-30| 653.86
#2009-03-31| 676.51
#2009-04-01| 688.87
#2009-04-02| 719.94
#2009-04-03| 717.85
#2009-04-06| 707.45
#2009-04-07| 698.12
#2009-04-08| 696.79
#2009-04-09| 699.97
#2009-04-10| .
#2009-04-13| 706.11
#2009-04-14| 693.60
#2009-04-15| 698.57
#2009-04-16| 699.78
#2009-04-17| 710.83
#2009-04-20| 681.38
#2009-04-21| 680.91
#2009-04-22| 691.62
#2009-04-23| 696.13
#2009-04-24| 720.08
#2009-04-27| 715.91
#2009-04-28| 701.73
#2009-04-29| 729.62
#2009-04-30| 740.10
#2009-05-01| 743.43
#2009-05-04| 756.14
#2009-05-05| 766.70
#2009-05-06| 776.71
#2009-05-07| 774.09
#2009-05-08| 782.78
#2009-05-11| 780.72
#2009-05-12| 768.71
#2009-05-13| 745.14
#2009-05-14| 746.44
#2009-05-15| 751.75
#2009-05-18| 750.49
#2009-05-19| 765.52
#2009-05-20| 774.07
#2009-05-21| 755.59
#2009-05-22| 762.52
#2009-05-25| .
#2009-05-26| 768.82
#2009-05-27| 780.79
#2009-05-28| 773.22
#2009-05-29| 778.21
#2009-06-01| 799.57
#2009-06-02| 797.81
#2009-06-03| 782.47
#2009-06-04| 774.54
#2009-06-05| 763.40
#2009-06-08| 744.55
#2009-06-09| 749.12
#2009-06-10| 754.11
#2009-06-11| 756.50
#2009-06-12| 754.37
#2009-06-15| 726.94
#2009-06-16| 727.41
#2009-06-17| 728.18
#2009-06-18| 733.53
#2009-06-19| 735.89
#2009-06-22| 717.23
#2009-06-23| 725.23
#2009-06-24| 737.71
#2009-06-25| 729.83
#2009-06-26| 735.05
#2009-06-29| 742.24
#2009-06-30| 735.17
#2009-07-01| 745.77
#2009-07-02| 721.98
#2009-07-03| .
#2009-07-06| 720.10
#2009-07-07| 717.36
#2009-07-08| 706.23
#2009-07-09| 718.38
#2009-07-10| 710.82
#2009-07-13| 715.48
#2009-07-14| 723.94
#2009-07-15| 743.33
#2009-07-16| 750.17
#2009-07-17| 751.18
#2009-07-20| 772.19
#2009-07-21| 775.03
#2009-07-22| 783.15
#2009-07-23| 790.68
#2009-07-24| 783.28
#2009-07-27| 798.00
#2009-07-28| 786.04
#2009-07-29| 789.29
#2009-07-30| 788.20
#2009-07-31| 801.60
#2009-08-03| 827.53
#2009-08-04| 830.81
#2009-08-05| 833.04
#2009-08-06| 829.05
#2009-08-07| 827.39
#2009-08-10| 824.29
#2009-08-11| 812.50
#2009-08-12| 821.49
#2009-08-13| 827.36
#2009-08-14| 821.55
#2009-08-17| 800.88
#2009-08-18| 809.62
#2009-08-19| 809.50
#2009-08-20| 828.99
#2009-08-21| 846.86
#2009-08-24| 855.69
#2009-08-25| 863.32
#2009-08-26| 852.35
#2009-08-27| 848.35
#2009-08-28| 868.37
#2009-08-31| 864.39
#2009-09-01| 856.76
#2009-09-02| 847.69
#2009-09-03| 848.06
#2009-09-04| 857.75
#2009-09-07| .
#2009-09-08| 892.11
#2009-09-09| 896.24
#2009-09-10| 901.52
#2009-09-11| 908.10
#2009-09-14| 911.47
#2009-09-15| 909.43
#2009-09-16| 929.23
#2009-09-17| 941.81
#2009-09-18| 937.43
#2009-09-21| 926.04
#2009-09-22| 947.92
#2009-09-23| 949.88
#2009-09-24| 923.57
#2009-09-25| 920.38
#2009-09-28| 928.82
#2009-09-29| 926.19
#2009-09-30| 924.83
#2009-10-01| 918.53
#2009-10-02| 895.07
#2009-10-05| 909.27
#2009-10-06| 928.13
#2009-10-07| 927.90
#2009-10-08| 940.95
#2009-10-09| 932.95
#2009-10-12| 943.03
#2009-10-13| 937.42
#2009-10-14| 957.85
#2009-10-15| 962.01
#2009-10-16| 953.21
#2009-10-19| 963.99
#2009-10-20| 968.70
#2009-10-21| 967.05
#2009-10-22| 951.64
#2009-10-23| 943.14
#2009-10-26| 921.86
#2009-10-27| 920.89
#2009-10-28| 894.88
#2009-10-29| 913.58
#2009-10-30| 897.27
#2009-11-02| 901.05
#2009-11-03| 884.77
#2009-11-04| 912.85
#2009-11-05| 921.26
#2009-11-06| 925.86
#2009-11-09| 945.43
#2009-11-10| 940.89
#2009-11-11| 939.63
#2009-11-12| 935.65
#2009-11-13| 943.86
#2009-11-16| 955.17
#2009-11-17| 948.15
#2009-11-18| 953.17
#2009-11-19| 926.45
#2009-11-20| 920.33
#2009-11-23| 936.64
#2009-11-24| 926.19
#2009-11-25| 945.17
#2009-11-26| .
#2009-11-27| 919.52
#2009-11-30| 907.87
#2009-12-01| 941.93
#2009-12-02| 949.64
#2009-12-03| 943.46
#2009-12-04| 941.09
#2009-12-07| 937.50
#2009-12-08| 924.09
#2009-12-09| 914.77
#2009-12-10| 922.83
#2009-12-11| 933.17
#2009-12-14| 936.64
#2009-12-15| 934.61
#2009-12-16| 946.86
#2009-12-17| 925.76
#2009-12-18| 916.28
#2009-12-21| 933.48
#2009-12-22| 931.22
#2009-12-23| 937.11
#2009-12-24| 937.63
#2009-12-25| .
#2009-12-28| 943.30
#2009-12-29| 949.96
#2009-12-30| 941.37
#2009-12-31| 946.99
#2010-01-01| .
#2010-01-04| 965.25
#2010-01-05| 960.05
#2010-01-06| 954.05
#2010-01-07| 950.24
#2010-01-08| 952.46
#2010-01-11| 967.20
#2010-01-12| 961.01
#2010-01-13| 965.87
#2010-01-14| 972.73
#2010-01-15| 963.66
#2010-01-18| .
#2010-01-19| 961.76
#2010-01-20| 946.00
#2010-01-21| 938.06
#2010-01-22| 931.72
#2010-01-25| 929.73
#2010-01-26| 923.41
#2010-01-27| 918.24
#2010-01-28| 906.67
#2010-01-29| 909.88
#2010-02-01| 907.73
#2010-02-02| 919.42
#2010-02-03| 916.85
#2010-02-04| 892.44
#2010-02-05| 862.40
#2010-02-08| 864.35
#2010-02-09| 864.51
#2010-02-10| 870.48
#2010-02-11| 867.21
#2010-02-12| 870.48
#2010-02-15| .
#2010-02-16| 878.97
#2010-02-17| 891.07
#2010-02-18| 885.18
#2010-02-19| 886.04
#2010-02-22| 887.79
#2010-02-23| 881.32
#2010-02-24| 883.30
#2010-02-25| 868.12
#2010-02-26| 886.04
#2010-03-01| 892.66
#2010-03-02| 901.83
#2010-03-03| 914.77
#2010-03-04| 910.57
#2010-03-05| 923.50
#2010-03-08| 924.76
#2010-03-09| 919.14
#2010-03-10| 925.13
#2010-03-11| 924.26
#2010-03-12| 936.63
#2010-03-15| 922.86
#2010-03-16| 938.82
#2010-03-17| 941.73
#2010-03-18| 932.48
#2010-03-19| 920.62
#2010-03-22| 919.62
#2010-03-23| 925.19
#2010-03-24| 922.04
#2010-03-25| 939.60
#2010-03-26| 946.94
#2010-03-29| 952.92
#2010-03-30| 949.64
#2010-03-31| 961.58
#2010-04-01| 977.65
#2010-04-02| .
#2010-04-05| 976.58
#2010-04-06| 974.65
#2010-04-07| 963.31
#2010-04-08| 954.60
#2010-04-09| 969.64
#2010-04-12| 975.66
#2010-04-13| 971.89
#2010-04-14| 987.78
#2010-04-15| 996.14
#2010-04-16| 981.48
#2010-04-19| 977.03
#2010-04-20| 994.19
#2010-04-21| 991.58
#2010-04-22| 982.25
#2010-04-23| 993.42
#2010-04-26| 991.30
#2010-04-27| 967.64
#2010-04-28| 934.45
#2010-04-29| 957.99
#2010-04-30| 962.85
#2010-05-03| 960.18
#2010-05-04| 928.35
#2010-05-05| 904.74
#2010-05-06| 874.36
#2010-05-07| 826.73
#2010-05-10| 887.88
#2010-05-11| 875.77
#2010-05-12| 899.82
#2010-05-13| 891.40
#2010-05-14| 855.20
#2010-05-17| 843.00
#2010-05-18| 851.78
#2010-05-19| 822.55
#2010-05-20| 800.21
#2010-05-21| 810.74
#2010-05-24| 802.88
#2010-05-25| 769.20
#2010-05-26| 790.79
#2010-05-27| 815.33
#2010-05-28| 821.68
#2010-05-31| .
#2010-06-01| 818.79
#2010-06-02| 812.76
#2010-06-03| 828.08
#2010-06-04| 805.69
#2010-06-07| 789.97
#2010-06-08| 775.80
#2010-06-09| 799.99
#2010-06-10| 816.51
#2010-06-11| 819.28
#2010-06-14| 843.09
#2010-06-15| 866.23
#2010-06-16| 863.62
#2010-06-17| 864.45
#2010-06-18| 867.25
#2010-06-21| 873.07
#2010-06-22| 861.09
#2010-06-23| 854.20
#2010-06-24| 845.44
#2010-06-25| 840.37
#2010-06-28| 847.62
#2010-06-29| 815.96
#2010-06-30| 818.47
#2010-07-01| 809.13
#2010-07-02| 822.02
#2010-07-05| .
#2010-07-06| 831.93
#2010-07-07| 835.88
#2010-07-08| 850.68
#2010-07-09| 853.98
#2010-07-12| 853.71
#2010-07-13| 875.75
#2010-07-14| 880.39
#2010-07-15| 881.80
#2010-07-16| 871.90
#2010-07-19| 863.03
#2010-07-20| 857.61
#2010-07-21| 871.67
#2010-07-22| 895.29
#2010-07-23| 904.23
#2010-07-26| 923.12
#2010-07-27| 924.29
#2010-07-28| 920.18
#2010-07-29| 932.29
#2010-07-30| 925.78
#2010-08-02| 954.82
#2010-08-03| 947.84
#2010-08-04| 944.43
#2010-08-05| 947.15
#2010-08-06| 945.54
#2010-08-09| 953.06
#2010-08-10| 928.23
#2010-08-11| 898.78
#2010-08-12| 893.69
#2010-08-13| 893.07
#2010-08-16| 895.27
#2010-08-17| 904.65
#2010-08-18| 902.93
#2010-08-19| 896.18
#2010-08-20| 877.05
#2010-08-23| 877.34
#2010-08-24| 866.22
#2010-08-25| 855.66
#2010-08-26| 869.40
#2010-08-27| 879.04
#2010-08-30| 878.73
#2010-08-31| 882.47
#2010-09-01| 915.47
#2010-09-02| 918.96
#2010-09-03| 924.19
#2010-09-06| .
#2010-09-07| 906.64
#2010-09-08| 919.84
#2010-09-09| 925.68
#2010-09-10| 924.89
#2010-09-13| 937.02
#2010-09-14| 944.49
#2010-09-15| 949.02
#2010-09-16| 952.48
#2010-09-17| 950.31
#2010-09-20| 964.99
#2010-09-21| 963.44
#2010-09-22| 962.16
#2010-09-23| 958.71
#2010-09-24| 976.66
#2010-09-27| 975.88
#2010-09-28| 979.23
#2010-09-29| 977.71
#2010-09-30| 977.74
#2010-10-01| 978.45
#2010-10-04| 967.08
#2010-10-05| 992.08
#2010-10-06|1000.69
#2010-10-07|1003.69
#2010-10-08|1005.19
#2010-10-11|1006.70
#2010-10-12| 998.32
#2010-10-13|1020.21
#2010-10-14|1023.55
#2010-10-15|1024.37
#2010-10-18|1020.52
#2010-10-19|1005.05
#2010-10-20|1014.26
#2010-10-21|1025.91
#2010-10-22|1017.34
#2010-10-25|1021.83
#2010-10-26|1016.97
#2010-10-27|1003.26
#2010-10-28|1018.54
#2010-10-29|1023.30
#2010-11-01|1027.80
#2010-11-02|1036.03
#2010-11-03|1036.34
#2010-11-04|1059.63
#2010-11-05|1050.07
#2010-11-08|1039.56
#2010-11-09|1044.35
#2010-11-10|1024.74
#2010-11-11|1016.62
#2010-11-12|1013.93
#2010-11-15|1012.84
#2010-11-16| 983.40
#2010-11-17| 992.51
#2010-11-18|1003.67
#2010-11-19|1007.06
#2010-11-22| 998.06
#2010-11-23| 974.52
#2010-11-24| 977.70
#2010-11-25| .
#2010-11-26| 964.10
#2010-11-29| 940.33
#2010-11-30| 931.65
#2010-12-01| 957.08
#2010-12-02| 976.53
#2010-12-03| 993.45
#2010-12-06| 984.86
#2010-12-07|1003.18
#2010-12-08| 997.51
#2010-12-09|1003.58
#2010-12-10|1005.32
#2010-12-13|1018.05
#2010-12-14|1014.07
#2010-12-15|1006.21
#2010-12-16|1001.35
#2010-12-17| 998.78
#2010-12-20|1000.65
#2010-12-21|1007.01
#2010-12-22|1005.61
#2010-12-23|1006.56
#2010-12-24| .
#2010-12-27|1004.11
#2010-12-28|1002.14
#2010-12-29|1005.07
#2010-12-30|1007.15
#2010-12-31|1014.11
#2011-01-03|1019.58
#2011-01-04|1029.85
#2011-01-05|1009.58
#2011-01-06|1011.73
#2011-01-07|1004.85
#2011-01-10| 991.98
#2011-01-11|1003.04
#2011-01-12|1016.67
#2011-01-13|1031.78
#2011-01-14|1037.75
#2011-01-17| .
#2011-01-18|1060.30
#2011-01-19|1062.34
#2011-01-20|1046.87
#2011-01-21|1062.79
#2011-01-24|1074.34
#2011-01-25|1065.62
#2011-01-26|1077.65
#2011-01-27|1080.24
#2011-01-28|1062.44
#2011-01-31|1061.42
#2011-02-01|1080.68
#2011-02-02|1088.38
#2011-02-03|1076.42
#2011-02-04|1076.84
#2011-02-07|1091.98
#2011-02-08|1101.21
#2011-02-09|1102.61
#2011-02-10|1095.24
#2011-02-11|1094.99
#2011-02-14|1087.56
#2011-02-15|1090.32
#2011-02-16|1090.61
#2011-02-17|1093.16
#2011-02-18|1097.66
#2011-02-21| .
#2011-02-22|1079.47
#2011-02-23|1074.69
#2011-02-24|1063.26
#2011-02-25|1082.18
#2011-02-28|1100.70
#2011-03-01|1094.07
#2011-03-02|1095.91
#2011-03-03|1100.14
#2011-03-04|1100.43
#2011-03-07|1101.86
#2011-03-08|1089.49
#2011-03-09|1093.44
#2011-03-10|1069.20
#2011-03-11|1057.70
#2011-03-14|1057.87
#2011-03-15|1033.94
#2011-03-16|1015.63
#2011-03-17|1041.17
#2011-03-18|1054.95
#2011-03-21|1076.49
#2011-03-22|1072.90
#2011-03-23|1059.46
#2011-03-24|1067.53
#2011-03-25|1063.92
#2011-03-28|1065.19
#2011-03-29|1066.88
#2011-03-30|1083.13
#2011-03-31|1080.99
#2011-04-01|1096.11
#2011-04-04|1109.99
#2011-04-05|1105.70
#2011-04-06|1111.23
#2011-04-07|1095.30
#2011-04-08|1107.82
#2011-04-11|1104.03
#2011-04-12|1091.19
#2011-04-13|1096.23
#2011-04-14|1088.83
#2011-04-15|1084.33
#2011-04-18|1058.48
#2011-04-19|1073.19
#2011-04-20|1100.64
#2011-04-21|1099.86
#2011-04-22| .
#2011-04-25|1096.89
#2011-04-26|1106.73
#2011-04-27|1116.03
#2011-04-28|1139.97
#2011-04-29|1138.88
#2011-05-02|1145.63
#2011-05-03|1129.75
#2011-05-04|1123.85
#2011-05-05|1086.23
#2011-05-06|1091.35
#2011-05-09|1071.73
#2011-05-10|1090.03
#2011-05-11|1098.36
#2011-05-12|1084.15
#2011-05-13|1085.23
#2011-05-16|1081.64
#2011-05-17|1070.10
#2011-05-18|1072.55
#2011-05-19|1082.55
#2011-05-20|1079.77
#2011-05-23|1050.73
#2011-05-24|1056.48
#2011-05-25|1056.57
#2011-05-26|1055.06
#2011-05-27|1069.57
#2011-05-30| .
#2011-05-31|1084.21
#2011-06-01|1076.50
#2011-06-02|1067.35
#2011-06-03|1075.91
#2011-06-06|1076.50
#2011-06-07|1082.32
#2011-06-08|1066.56
#2011-06-09|1069.84
#2011-06-10|1049.55
#2011-06-13|1054.50
#2011-06-14|1069.79
#2011-06-15|1044.00
#2011-06-16|1027.21
#2011-06-17|1039.88
#2011-06-20|1035.54
#2011-06-21|1049.06
#2011-06-22|1050.12
#2011-06-23|1015.26
#2011-06-24|1019.63
#2011-06-27|1028.75
#2011-06-28|1036.08
#2011-06-29|1059.35
#2011-06-30|1078.05
#2011-07-01|1080.80
#2011-07-04| .
#2011-07-05|1084.93
#2011-07-06|1062.90
#2011-07-07|1070.63
#2011-07-08|1046.50
#2011-07-11|1005.17
#2011-07-12|1000.37
#2011-07-13|1017.15
#2011-07-14|1003.29
#2011-07-15|1000.21
#2011-07-18| 974.67
#2011-07-19| 999.40
#2011-07-20|1012.15
#2011-07-21|1034.78
#2011-07-22|1041.30
#2011-07-25|1028.91
#2011-07-26|1033.18
#2011-07-27|1014.09
#2011-07-28|1007.06
#2011-07-29|1009.20
#2011-08-01| 983.18
#2011-08-02| 968.09
#2011-08-03| 954.16
#2011-08-04| 913.13
#2011-08-05| 908.38
#2011-08-08| 870.41
#2011-08-09| 881.69
#2011-08-10| 852.67
#2011-08-11| 872.10
#2011-08-12| 904.81
#2011-08-15| 925.15
#2011-08-16| 913.99
#2011-08-17| 915.65
#2011-08-18| 867.58
#2011-08-19| 873.41
#2011-08-22| 875.07
#2011-08-23| 882.35
#2011-08-24| 901.56
#2011-08-25| 883.15
#2011-08-26| 881.68
#2011-08-29| 903.48
#2011-08-30| 910.86
#2011-08-31| 935.41
#2011-09-01| 931.01
#2011-09-02| 906.28
#2011-09-05| .
#2011-09-06| 852.70
#2011-09-07| 880.28
#2011-09-08| 883.63
#2011-09-09| 850.49
#2011-09-12| 820.87
#2011-09-13| 826.62
#2011-09-14| 842.09
#2011-09-15| 864.43
#2011-09-16| 867.59
#2011-09-19| 840.51
#2011-09-20| 862.30
#2011-09-21| 850.12
#2011-09-22| 802.86
#2011-09-23| 810.04
#2011-09-26| 820.41
#2011-09-27| 860.40
#2011-09-28| 846.54
#2011-09-29| 851.18
#2011-09-30| 829.29
#2011-10-03| 812.72
#2011-10-04| 793.10
#2011-10-05| 812.83
#2011-10-06| 837.18
#2011-10-07| 853.52
#2011-10-10| 871.18
#2011-10-11| 869.74
#2011-10-12| 896.84
#2011-10-13| 881.52
#2011-10-14| 900.90
#2011-10-17| 881.28
#2011-10-18| 875.04
#2011-10-19| 888.44
#2011-10-20| 866.44
#2011-10-21| 900.86
#2011-10-24| 917.63
#2011-10-25| 910.21
#2011-10-26| 908.57
#2011-10-27| 952.52
#2011-10-28| 953.65
#2011-10-31| 914.14
#2011-11-01| 873.87
#2011-11-02| 892.60
#2011-11-03| 912.69
#2011-11-04| 906.34
#2011-11-07| 910.89
#2011-11-08| 908.60
#2011-11-09| 878.83
#2011-11-10| 875.73
#2011-11-11| 903.07
#2011-11-14| 885.57
#2011-11-15| 870.13
#2011-11-16| 873.07
#2011-11-17| 855.33
#2011-11-18| 856.63
#2011-11-21| 830.14
#2011-11-22| 827.36
#2011-11-23| 806.81
#2011-11-24| .
#2011-11-25| 809.16
#2011-11-28| 841.64
#2011-11-29| 851.36
#2011-11-30| 887.47
#2011-12-01| 879.52
#2011-12-02| 881.97
#2011-12-05| 890.71
#2011-12-06| 881.12
#2011-12-07| 875.99
#2011-12-08| 859.28
#2011-12-09| 872.13
#2011-12-12| 848.92
#2011-12-13| 849.55
#2011-12-14| 824.31
#2011-12-15| 831.71
#2011-12-16| 832.30
#2011-12-19| 826.01
#2011-12-20| 853.95
#2011-12-21| 846.69
#2011-12-22| 852.85
#2011-12-23| 861.78
#2011-12-26| .
#2011-12-27| 865.22
#2011-12-28| 851.99
#2011-12-29| 857.99
#2011-12-30| 870.29
#2012-01-02| .
#2012-01-03| 893.60
#2012-01-04| 876.95
#2012-01-05| 854.37
#2012-01-06| 854.64
#2012-01-09| 852.93
#2012-01-10| 867.88
#2012-01-11| 862.03
#2012-01-12| 867.39
#2012-01-13| 856.12
#2012-01-16| .
#2012-01-17| 876.00
#2012-01-18| 879.63
#2012-01-19| 887.33
#2012-01-20| 890.18
#2012-01-23| 905.30
#2012-01-24| 891.99
#2012-01-25| 889.76
#2012-01-26| 906.43
#2012-01-27| 900.78
#2012-01-30| 888.81
#2012-01-31| 900.83
#2012-02-01| 917.33
#2012-02-02| 921.83
#2012-02-03| 930.45
#2012-02-06| 925.77
#2012-02-07| 933.68
#2012-02-08| 929.72
#2012-02-09| 932.72
#2012-02-10| 921.30
#2012-02-13| 928.67
#2012-02-14| 922.46
#2012-02-15| 922.28
#2012-02-16| 930.41
#2012-02-17| 940.05
#2012-02-20| .
#2012-02-21| 942.63
#2012-02-22| 931.81
#2012-02-23| 939.07
#2012-02-24| 955.41
#2012-02-27| 942.33
#2012-02-28| 946.58
#2012-02-29| 948.38
#2012-03-01| 940.58
#2012-03-02| 933.37
#2012-03-05| 926.83
#2012-03-06| 898.13
#2012-03-07| 908.91
#2012-03-08| 932.67
#2012-03-09| 923.41
#2012-03-12| 924.46
#2012-03-13| 938.02
#2012-03-14| 930.96
#2012-03-15| 929.92
#2012-03-16| 944.59
#2012-03-19| 948.32
#2012-03-20| 940.92
#2012-03-21| 941.01
#2012-03-22| 936.74
#2012-03-23| 944.27
#2012-03-26| 962.21
#2012-03-27| 958.76
#2012-03-28| 945.24
#2012-03-29| 931.28
#2012-03-30| 944.20
#2012-04-02| 958.47
#2012-04-03| 948.00
#2012-04-04| 906.89
#2012-04-05| 903.01
#2012-04-06| .
#2012-04-09| 903.81
#2012-04-10| 890.94
#2012-04-11| 898.32
#2012-04-12| 914.37
#2012-04-13| 895.13
#2012-04-16| 893.81
#2012-04-17| 912.31
#2012-04-18| 906.10
#2012-04-19| 900.21
#2012-04-20| 903.51
#2012-04-23| 880.94
#2012-04-24| 896.15
#2012-04-25| 905.61
#2012-04-26| 909.06
#2012-04-27| 921.52
#2012-04-30| 915.39
#2012-05-01| 918.54
#2012-05-02| 916.41
#2012-05-03| 920.28
#2012-05-04| 896.65
#2012-05-07| 900.61
#2012-05-08| 884.70
#2012-05-09| 878.19
#2012-05-10| 884.94
#2012-05-11| 879.78
#2012-05-14| 862.50
#2012-05-15| 858.63
#2012-05-16| 854.88
#2012-05-17| 843.46
#2012-05-18| 837.31
#2012-05-21| 841.87
#2012-05-22| 848.89
#2012-05-23| 820.81
#2012-05-24| 828.50
#2012-05-25| 823.54
#2012-05-28| .
#2012-05-29| 837.09
#2012-05-30| 815.44
#2012-05-31| 804.57
#2012-06-01| 785.30
#2012-06-04| 790.95
#2012-06-05| 789.86
#2012-06-06| 806.10
#2012-06-07| 824.36
#2012-06-08| 817.79
#2012-06-11| 820.28
#2012-06-12| 817.83
#2012-06-13| 818.00
#2012-06-14| 818.84
#2012-06-15| 828.40
#2012-06-18| 827.45
#2012-06-19| 846.32
#2012-06-20| 857.11
#2012-06-21| 849.09
#2012-06-22| 836.98
#2012-06-25| 819.72
#2012-06-26| 818.76
#2012-06-27| 831.08
#2012-06-28| 835.96
#2012-06-29| 871.94
#2012-07-02| 878.04
#2012-07-03| 885.10
#2012-07-04| .
#2012-07-05| 869.45
#2012-07-06| 859.58
#2012-07-09| 857.21
#2012-07-10| 861.20
#2012-07-11| 854.45
#2012-07-12| 855.62
#2012-07-13| 881.12
#2012-07-16| 881.98
#2012-07-17| 878.69
#2012-07-18| 886.97
#2012-07-19| 895.78
#2012-07-20| 882.50
#2012-07-23| 854.50
#2012-07-24| 847.59
#2012-07-25| 854.29
#2012-07-26| 893.15
#2012-07-27| 899.01
#2012-07-30| 891.09
#2012-07-31| 885.85
#2012-08-01| 894.24
#2012-08-02| 871.42
#2012-08-03| 904.14
#2012-08-06| 911.72
#2012-08-07| 921.23
#2012-08-08| 918.89
#2012-08-09| 918.94
#2012-08-10| 922.42
#2012-08-13| 922.05
#2012-08-14| 924.25
#2012-08-15| 923.54
#2012-08-16| 937.16
#2012-08-17| 936.97
#2012-08-20| 934.94
#2012-08-21| 947.04
#2012-08-22| 934.61
#2012-08-23| 942.10
#2012-08-24| 938.04
#2012-08-27| 939.01
#2012-08-28| 935.89
#2012-08-29| 932.69
#2012-08-30| 930.92
#2012-08-31| 936.99
#2012-09-03| .
#2012-09-04| 932.39
#2012-09-05| 937.02
#2012-09-06| 949.43
#2012-09-07| 964.61
#2012-09-10| 964.70
#2012-09-11| 964.70
#2012-09-12| 969.13
#2012-09-13| 970.30
#2012-09-14| 990.05
#2012-09-17| 982.77
#2012-09-18| 972.88
#2012-09-19| 978.66
#2012-09-20| 976.41
#2012-09-21| 989.21
#2012-09-24| 976.66
#2012-09-25| 991.99
#2012-09-26| 969.61
#2012-09-27| 972.16
#2012-09-28| 962.87
#2012-10-01| 976.83
#2012-10-02| 978.78
#2012-10-03| 976.83
#2012-10-04| 985.78
#2012-10-05| 998.20
#2012-10-08| 980.27
#2012-10-09| 977.68
#2012-10-10| 968.78
#2012-10-11| 977.88
#2012-10-12| 971.60
#2012-10-15| 976.73
#2012-10-16| 993.12
#2012-10-17| 994.68
#2012-10-18| 981.89
#2012-10-19| 969.63
#2012-10-22| 970.39
#2012-10-23| 951.23
#2012-10-24| 956.00
#2012-10-25| 953.99
#2012-10-26| 956.96
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 960.93
#2012-11-01| 976.23
#2012-11-02| 971.46
#2012-11-05| 958.60
#2012-11-06| 964.29
#2012-11-07| 951.95
#2012-11-08| 943.48
#2012-11-09| 941.00
#2012-11-12| 938.92
#2012-11-13| 946.33
#2012-11-14| 953.53
#2012-11-15| 949.80
#2012-11-16| 936.10
#2012-11-19| 955.89
#2012-11-20| 956.61
#2012-11-21| 964.95
#2012-11-22| .
#2012-11-23| 991.41
#2012-11-26| 988.43
#2012-11-27| 985.15
#2012-11-28| 988.34
#2012-11-29|1004.98
#2012-11-30|1000.00
#2012-12-03|1013.63
#2012-12-04|1016.75
#2012-12-05|1024.05
#2012-12-06|1018.38
#2012-12-07|1012.23
#2012-12-10|1013.66
#2012-12-11|1024.29
#2012-12-12|1028.14
#2012-12-13|1029.99
#2012-12-14|1029.19
#2012-12-17|1031.19
#2012-12-18|1040.69
#2012-12-19|1050.27
#2012-12-20|1053.14
#2012-12-21|1045.00
#2012-12-24|1048.41
#2012-12-25|1048.41
#2012-12-26|1049.69
#2012-12-27|1050.15
#2012-12-28|1041.34
#2012-12-31|1045.40
#2013-01-01|1045.40
#2013-01-02|1069.27
#2013-01-03|1060.06
#2013-01-04|1056.36
#2013-01-07|1053.07
#2013-01-08|1050.32
#2013-01-09|1046.04
#2013-01-10|1059.38
#2013-01-11|1073.80
#2013-01-14|1069.55
#2013-01-15|1074.32
#2013-01-16|1068.98
#2013-01-17|1083.27
#2013-01-18|1088.22
#2013-01-21|1084.64
#2013-01-22|1076.18
#2013-01-23|1069.31
#2013-01-24|1080.10
#2013-01-25|1088.83
#2013-01-28|1081.93
#2013-01-29|1083.85
#2013-01-30|1089.77
#2013-01-31|1092.14
#2013-02-01|1111.61
#2013-02-04|1088.45
#2013-02-05|1089.52
#2013-02-06|1094.57
#2013-02-07|1085.02
#2013-02-08|1101.40
#2013-02-11|1092.06
#2013-02-12|1097.22
#2013-02-13|1100.41
#2013-02-14|1090.74
#2013-02-15|1099.58
#2013-02-18|1102.47
#2013-02-19|1112.25
#2013-02-20|1105.87
#2013-02-21|1078.66
#2013-02-22|1086.46
#2013-02-25|1082.97
#2013-02-26|1068.64
#2013-02-27|1079.67
#2013-02-28|1091.07
#2013-03-01|1078.89
#2013-03-04|1080.08
#2013-03-05|1098.24
#2013-03-06|1095.04
#2013-03-07|1095.97
#2013-03-08|1094.17
#2013-03-11| .
#2013-03-12|1103.32
#2013-03-13|1105.23
#2013-03-14|1119.90
#2013-03-15|1121.44
#2013-03-18|1117.71
#2013-03-19|1108.41
#2013-03-20|1118.91
#2013-03-21|1112.01
#2013-03-22|1120.43
#2013-03-25|1113.50
#2013-03-26|1110.85
#2013-03-27|1098.68
#2013-03-28|1110.60
#2013-03-29| .
#2013-04-01|1112.47
#2013-04-02|1119.96
#2013-04-03|1113.46
#2013-04-04|1102.33
#2013-04-05|1095.66
#2013-04-08|1100.54
#2013-04-09|1098.01
#2013-04-10|1113.26
#2013-04-11|1133.43
#2013-04-12|1123.36
#2013-04-15|1105.65
#2013-04-16|1104.00
#2013-04-17|1086.45
#2013-04-18|1091.48
#2013-04-19|1095.72
#2013-04-22|1099.06
#2013-04-23|1119.49
#2013-04-24|1124.43
#2013-04-25|1135.68
#2013-04-26|1131.15
#2013-04-29|1137.05
#2013-04-30|1138.55
#2013-05-01|1138.83
#2013-05-02|1136.19
#2013-05-03|1144.40
#2013-05-06|1141.77
#2013-05-07|1141.86
#2013-05-08|1154.43
#2013-05-09|1146.84
#2013-05-10|1145.05
#2013-05-13|1143.63
#2013-05-14|1139.05
#2013-05-15|1135.45
#2013-05-16|1135.17
#2013-05-17|1125.17
#2013-05-20|1138.30
#2013-05-21|1142.78
#2013-05-22|1141.95
#2013-05-23|1123.75
#2013-05-24|1121.42
#2013-05-27|1129.36
#2013-05-28|1140.82
#2013-05-29|1126.12
#2013-05-30|1141.70
#2013-05-31|1121.40
#2013-06-03|1117.83
#2013-06-04|1126.76
#2013-06-05|1110.68
#2013-06-06|1116.89
#2013-06-07|1130.01
#2013-06-10|1134.37
#2013-06-11|1135.71
#2013-06-12|1146.60
#2013-06-13|1147.37
#2013-06-14|1150.22
#2013-06-17|1162.98
#2013-06-18|1169.93
#2013-06-19|1171.34
#2013-06-20|1126.87
#2013-06-21|1111.38
#2013-06-24|1088.83
#2013-06-25|1100.40
#2013-06-26|1107.56
#2013-06-27|1126.53
#2013-06-28|1126.57
#2013-07-01|1145.17
#2013-07-02|1147.58
#2013-07-03|1145.90
#2013-07-04|1153.66
#2013-07-05|1140.09
#2013-07-08|1158.21
#2013-07-09|1151.73
#2013-07-10|1165.18
#2013-07-11|1184.26
#2013-07-12|1190.81
#2013-07-15|1197.57
#2013-07-16|1191.12
#2013-07-17|1192.57
#2013-07-18|1213.40
#2013-07-19|1220.34
#2013-07-22|1219.34
#2013-07-23|1219.23
#2013-07-24|1221.19
#2013-07-25|1227.41
#2013-07-26|1235.30
#2013-07-29|1234.52
#2013-07-30|1238.90
#2013-07-31|1244.37
#2013-08-01|1251.12
#2013-08-02|1252.70
#2013-08-05|1256.60
#2013-08-06|1260.47
#2013-08-07|1256.63
#2013-08-08|1269.37
#2013-08-09|1271.47
#2013-08-12|1262.39
#2013-08-13|1258.91
#2013-08-14|1263.21
#2013-08-15|1245.24
#2013-08-16|1251.87
#2013-08-19|1255.71
#2013-08-20|1252.37
#2013-08-21|1253.98
#2013-08-22|1255.75
#2013-08-23|1265.80
#2013-08-26|1260.32
#2013-08-27|1240.66
#2013-08-28|1227.21
#2013-08-29|1237.68
#2013-08-30|1221.12
#2013-09-02|1249.11
#2013-09-03|1245.03
#2013-09-04|1255.20
#2013-09-05|1263.67
#2013-09-06|1268.20
#2013-09-09|1280.97
#2013-09-10|1296.76
#2013-09-11|1302.89
#2013-09-12|1305.27
#2013-09-13|1314.28
#2013-09-16|1328.80
#2013-09-17|1324.70
#2013-09-18|1326.49
#2013-09-19|1340.07
#2013-09-20|1340.91
#2013-09-23|1330.78
#2013-09-24|1337.20
#2013-09-25|1337.29
#2013-09-26|1335.44
#2013-09-27|1340.95
#2013-09-30|1336.56
#2013-10-01|1349.07
#2013-10-02|1343.96
#2013-10-03|1340.55
#2013-10-04|1345.14
#2013-10-07|1344.45
#2013-10-08|1344.88
#2013-10-09|1325.93
#2013-10-10|1349.46
#2013-10-11|1357.25
#2013-10-14|1367.77
#2013-10-15|1376.30
#2013-10-16|1389.72
#2013-10-17|1423.06
#2013-10-18|1434.71
#2013-10-21|1442.65
#2013-10-22|1446.16
#2013-10-23|1441.60
#2013-10-24|1448.65
#2013-10-25|1446.05
#2013-10-28|1441.16
#2013-10-29|1437.14
#2013-10-30|1433.25
#2013-10-31|1425.84
#2013-11-01|1410.88
#2013-11-04|1423.02
#2013-11-05|1422.67
#2013-11-06|1441.59
#2013-11-07|1422.34
#2013-11-08|1418.78
#2013-11-11|1414.96
#2013-11-12|1410.30
#2013-11-13|1384.66
#2013-11-14|1411.20
#2013-11-15|1420.76
#2013-11-18|1423.30
#2013-11-19|1413.55
#2013-11-20|1410.29
#2013-11-21|1406.67
#2013-11-22|1423.21
#2013-11-25|1425.50
#2013-11-26|1423.87
#2013-11-27|1437.40
#2013-11-28|1440.34
#2013-11-29|1441.48
#2013-12-02|1434.29
#2013-12-03|1413.84
#2013-12-04|1399.59
#2013-12-05|1392.86
#2013-12-06|1400.66
#2013-12-09|1408.25
#2013-12-10|1408.60
#2013-12-11|1413.25
#2013-12-12|1391.09
#2013-12-13|1397.59
#2013-12-16|1409.84
#2013-12-17|1402.40
#2013-12-18|1409.66
#2013-12-19|1430.47
#2013-12-20|1433.85
#2013-12-23|1450.66
#2013-12-24|1459.83
#2013-12-25|1459.83
#2013-12-26|1463.39
#2013-12-27|1483.37
#2013-12-30|1482.42
#2013-12-31|1488.58
#2014-01-01|1488.58
#2014-01-02|1470.31
#2014-01-03|1470.21
#2014-01-06|1467.94
#2014-01-07|1468.39
#2014-01-08|1465.19
#2014-01-09|1457.99
#2014-01-10|1478.07
#2014-01-13|1475.83
#2014-01-14|1491.86
#2014-01-15|1494.56
#2014-01-16|1484.16
#2014-01-17|1484.48
#2014-01-20|1488.16
#2014-01-21|1488.77
#2014-01-22|1488.86
#2014-01-23|1474.77
#2014-01-24|1442.34
#2014-01-27|1429.03
#2014-01-28|1441.20
#2014-01-29|1435.17
#2014-01-30|1442.41
#2014-01-31|1430.28
#2014-02-03|1415.62
#2014-02-04|1410.16
#2014-02-05|1414.00
#2014-02-06|1447.16
#2014-02-07|1455.65
#2014-02-10|1458.93
#2014-02-11|1485.88
#2014-02-12|1495.37
#2014-02-13|1502.86
#2014-02-14|1508.85
#2014-02-17|1517.48
#2014-02-18|1522.55
#2014-02-19|1525.01
#2014-02-20|1512.83
#2014-02-21|1518.80
#2014-02-24|1526.17
#2014-02-25|1528.20
#2014-02-26|1510.54
#2014-02-27|1500.72
#2014-02-28|1517.15
#2014-03-03|1477.99
#2014-03-04|1502.67
#2014-03-05|1500.39
#2014-03-06|1506.76
#2014-03-07|1500.37
#2014-03-10|1477.15
#2014-03-11|1472.79
#2014-03-12|1470.68
#2014-03-13|1458.80
#2014-03-14|1451.28
#2014-03-17|1471.86
#2014-03-18|1470.73
#2014-03-19|1469.42
#2014-03-20|1452.31
#2014-03-21|1447.66
#2014-03-24|1431.13
#2014-03-25|1436.22
#2014-03-26|1450.62
#2014-03-27|1448.35
#2014-03-28|1450.43
#2014-03-31|1462.59
#2014-04-01|1467.50
#2014-04-02|1465.05
#2014-04-03|1459.59
#2014-04-04|1464.28
#2014-04-07|1451.68
#2014-04-08|1432.34
#2014-04-09|1449.62
#2014-04-10|1449.46
#2014-04-11|1424.83
#2014-04-14|1412.76
#2014-04-15|1395.55
#2014-04-16|1422.95
#2014-04-17|1439.59
#2014-04-18|1437.60
#2014-04-21|1437.61
#2014-04-22|1451.37
#2014-04-23|1440.64
#2014-04-24|1442.93
#2014-04-25|1433.28
#2014-04-28|1423.16
#2014-04-29|1429.86
#2014-04-30|1437.27
#2014-05-01|1445.42
#2014-05-02|1443.14
#2014-05-05|1440.20
#2014-05-06|1442.92
#2014-05-07|1441.74
#2014-05-08|1445.85
#2014-05-09|1435.92
#2014-05-12|1440.87
#2014-05-13|1438.51
#2014-05-14|1420.37
#2014-05-15|1397.15
#2014-05-16|1395.61
#2014-05-19|1410.30
#2014-05-20|1419.57
#2014-05-21|1428.52
#2014-05-22|1439.15
#2014-05-23|1442.34
#2014-05-26|1448.12
#2014-05-27|1456.88
#2014-05-28|1457.36
#2014-05-29|1464.19
#2014-05-30|1468.56
#2014-06-02|1471.59
#2014-06-03|1455.55
#2014-06-04|1450.41
#2014-06-05|1450.35
#2014-06-06|1462.02
#2014-06-09|1465.56
#2014-06-10|1463.92
#2014-06-11|1454.90
#2014-06-12|1464.30
#2014-06-13|1456.51
#2014-06-16|1452.19
#2014-06-17|1452.44
#2014-06-18|1451.39
#2014-06-19|1461.44
#2014-06-20|1456.26
#2014-06-23|1446.47
#2014-06-24|1444.52
#2014-06-25|1424.23
#2014-06-26|1433.89
#2014-06-27|1433.56
#2014-06-30|1445.22
#2014-07-01|1451.22
#2014-07-02|1446.70
#2014-07-03|1462.73
#2014-07-04|1461.06
#2014-07-07|1449.40
#2014-07-08|1422.08
#2014-07-09|1417.42
#2014-07-10|1392.84
#2014-07-11|1392.48
#2014-07-14|1406.61
#2014-07-15|1397.98
#2014-07-16|1413.82
#2014-07-17|1413.75
#2014-07-18|1418.57
#2014-07-21|1415.02
#2014-07-22|1423.62
#2014-07-23|1428.66
#2014-07-24|1442.12
#2014-07-25|1428.20
#2014-07-28|1432.22
#2014-07-29|1429.04
#2014-07-30|1419.38
#2014-07-31|1406.00
#2014-08-01|1397.24
#2014-08-04|1390.25
#2014-08-05|1398.73
#2014-08-06|1383.98
#2014-08-07|1381.83
#2014-08-08|1378.68
#2014-08-11|1398.24
#2014-08-12|1394.59
#2014-08-13|1395.81
#2014-08-14|1401.83
#2014-08-15|1398.02
#2014-08-18|1411.65
#2014-08-19|1418.64
#2014-08-20|1413.99
#2014-08-21|1416.10
#2014-08-22|1409.88
#2014-08-25|1414.99
#2014-08-26|1424.60
#2014-08-27|1431.56
#2014-08-28|1429.99
#2014-08-29|1421.60
#2014-09-01|1429.40
#2014-09-02|1426.51
#2014-09-03|1427.63
#2014-09-04|1424.09
#2014-09-05|1415.52
#2014-09-08|1404.38
#2014-09-09|1399.92
#2014-09-10|1393.73
#2014-09-11|1398.44
#2014-09-12|1405.36
#2014-09-15|1404.64
#2014-09-16|1404.63
#2014-09-17|1410.72
#2014-09-18|1421.55
#2014-09-19|1421.71
#2014-09-22|1411.43
#2014-09-23|1397.53
#2014-09-24|1389.50
#2014-09-25|1375.31
#2014-09-26|1369.77
#2014-09-29|1374.61
#2014-09-30|1366.49
#2014-10-01|1350.01
#2014-10-02|1325.19
#2014-10-03|1328.15
#2014-10-06|1341.88
#2014-10-07|1324.17
#2014-10-08|1316.90
#2014-10-09|1306.27
#2014-10-10|1284.17
#2014-10-13|1280.85
#2014-10-14|1277.54
#2014-10-15|1252.33
#2014-10-16|1265.28
#2014-10-17|1286.70
#2014-10-20|1283.93
#2014-10-21|1314.37
#2014-10-22|1318.04
#2014-10-23|1320.18
#2014-10-24|1316.18
#2014-10-27|1322.78
#2014-10-28|1334.91
#2014-10-29|1342.83
#2014-10-30|1339.18
#2014-10-31|1349.22
#2014-11-03|1350.32
#2014-11-04|1347.26
#2014-11-05|1350.96
#2014-11-06|1346.89
#2014-11-07|1341.15
#2014-11-10|1355.63
#2014-11-11|1354.95
#2014-11-12|1345.42
#2014-11-13|1348.87
#2014-11-14|1364.21
#2014-11-17|1369.16
#2014-11-18|1379.40
#2014-11-19|1379.19
#2014-11-20|1380.15
#2014-11-21|1384.75
#2014-11-24|1394.49
#2014-11-25|1413.37
#2014-11-26|1417.48
#2014-11-27|1422.32
#2014-11-28|1425.25
#2014-12-01|1425.96
#2014-12-02|1426.06
#2014-12-03|1421.18
#2014-12-04|1424.37
#2014-12-05|1427.21
#2014-12-08|1421.52
#2014-12-09|1403.02
#2014-12-10|1407.83
#2014-12-11|1402.20
#2014-12-12|1376.95
#2014-12-15|1349.94
#2014-12-16|1382.10
#2014-12-17|1369.03
#2014-12-18|1392.85
#2014-12-19|1395.37
#2014-12-22|1410.44
#2014-12-23|1413.61
#2014-12-24|1416.47
#2014-12-25|1416.47
#2014-12-26|1415.83
#2014-12-29|1417.88
#2014-12-30|1408.99
#2014-12-31|1412.02
#2015-01-01|1412.02
#2015-01-02|1391.98
#2015-01-05|1356.81
#2015-01-06|1335.70
#2015-01-07|1332.30
#2015-01-08|1362.18
#2015-01-09|1368.85
#2015-01-12|1377.12
#2015-01-13|1392.92
#2015-01-14|1386.42
#2015-01-15|1385.58
#2015-01-16|1385.04
#2015-01-19|1408.10
#2015-01-20|1413.12
#2015-01-21|1421.66
#2015-01-22|1430.40
#2015-01-23|1434.66
#2015-01-26|1441.47
#2015-01-27|1447.29
#2015-01-28|1438.80
#2015-01-29|1437.82
#2015-01-30|1430.13
#2015-02-02|1432.22
#2015-02-03|1453.04
#2015-02-04|1465.53
#2015-02-05|1465.27
#2015-02-06|1461.03
#2015-02-09|1443.13
#2015-02-10|1462.61
#2015-02-11|1459.65
#2015-02-12|1475.62
#2015-02-13|1468.35
#2015-02-16|1465.72
#2015-02-17|1466.22
#2015-02-18|1491.61
#2015-02-19|1506.52
#2015-02-20|1502.96
#2015-02-23|1517.70
#2015-02-24|1516.44
#2015-02-25|1521.51
#2015-02-26|1505.49
#2015-02-27|1514.48
#2015-03-02|1507.37
#2015-03-03|1488.61
#2015-03-04|1495.72
#2015-03-05|1508.83
#2015-03-06|1495.36
#2015-03-09|1491.23
#2015-03-10|1470.50
#2015-03-11|1465.21
#2015-03-12|1469.75
#2015-03-13|1463.90
#2015-03-16|1482.21
#2015-03-17|1470.26
#2015-03-18|1487.79
#2015-03-19|1490.47
#2015-03-20|1513.37
#2015-03-23|1524.84
#2015-03-24|1534.81
#2015-03-25|1524.56
#2015-03-26|1499.91
#2015-03-27|1495.24
#2015-03-30|1508.59
#2015-03-31|1491.06
#2015-04-01|1489.42
#2015-04-02|1507.20
#2015-04-03|1518.84
#2015-04-06|1525.21
#2015-04-07|1526.83
#2015-04-08|1526.35
#2015-04-09|1535.01
#2015-04-10|1545.11
#2015-04-13|1538.72
#2015-04-14|1544.69
#2015-04-15|1529.45
#2015-04-16|1525.84
#2015-04-17|1513.74
#2015-04-20|1518.84
#2015-04-21|1539.17
#2015-04-22|1536.49
#2015-04-23|1538.54
#2015-04-24|1543.33
#2015-04-27|1555.14
#2015-04-28|1543.92
#2015-04-29|1537.27
#2015-04-30|1540.21
#2015-05-01|1537.28
#2015-05-04|1534.83
#2015-05-05|1510.41
#2015-05-06|1519.11
#2015-05-07|1513.26
#2015-05-08|1557.91
#2015-05-11|1561.24
#2015-05-12|1552.82
#2015-05-13|1566.13
#2015-05-14|1583.69
#2015-05-15|1591.88
#2015-05-18|1584.64
#2015-05-19|1582.64
#2015-05-20|1584.15
#2015-05-21|1588.40
#2015-05-22|1568.39
#2015-05-25|1561.19
#2015-05-26|1545.88
#2015-05-27|1556.11
#2015-05-28|1554.23
#2015-05-29|1529.73
#2015-06-01|1513.74
#2015-06-02|1530.50
#2015-06-03|1546.40
#2015-06-04|1523.14
#2015-06-05|1490.78
#2015-06-08|1495.03
#2015-06-09|1499.07
#2015-06-10|1525.59
#2015-06-11|1524.82
#2015-06-12|1520.52
#2015-06-15|1503.61
#2015-06-16|1510.85
#2015-06-17|1509.58
#2015-06-18|1526.89
#2015-06-19|1523.20
#2015-06-22|1562.61
#2015-06-23|1560.31
#2015-06-24|1549.14
#2015-06-25|1552.23
#2015-06-26|1542.73
#2015-06-29|1504.29
#2015-06-30|1485.26
#2015-07-01|1509.76
#2015-07-02|1494.64
#2015-07-03|1485.39
#2015-07-06|1469.71
#2015-07-07|1428.59
#2015-07-08|1441.59
#2015-07-09|1468.69
#2015-07-10|1515.55
#2015-07-13|1532.35
#2015-07-14|1540.10
#2015-07-15|1545.51
#2015-07-16|1556.70
#2015-07-17|1556.85
#2015-07-20|1553.95
#2015-07-21|1550.20
#2015-07-22|1541.30
#2015-07-23|1539.94
#2015-07-24|1526.96
#2015-07-27|1504.01
#2015-07-28|1512.16
#2015-07-29|1538.92
#2015-07-30|1519.56
#2015-07-31|1547.22
#2015-08-03|1551.92
#2015-08-04|1556.84
#2015-08-05|1549.39
#2015-08-06|1528.37
#2015-08-07|1503.67
#2015-08-10|1518.19
#2015-08-11|1503.40
#2015-08-12|1488.63
#2015-08-13|1499.10
#2015-08-14|1498.22
#2015-08-17|1498.05
#2015-08-18|1500.49
#2015-08-19|1486.19
#2015-08-20|1475.60
#2015-08-21|1449.55
#2015-08-24|1414.61
#2015-08-25|1449.57
#2015-08-26|1425.37
#2015-08-27|1438.84
#2015-08-28|1444.35
#2015-08-31|1442.23
#2015-09-01|1408.65
#2015-09-02|1412.65
#2015-09-03|1426.90
#2015-09-04|1402.16
#2015-09-07|1419.36
#2015-09-08|1437.00
#2015-09-09|1454.79
#2015-09-10|1448.93
#2015-09-11|1432.45
#2015-09-14|1426.46
#2015-09-15|1430.06
#2015-09-16|1455.29
#2015-09-17|1457.52
#2015-09-18|1455.26
#2015-09-21|1448.74
#2015-09-22|1403.48
#2015-09-23|1411.03
#2015-09-24|1402.62
#2015-09-25|1425.35
#2015-09-28|1411.83
#2015-09-29|1389.10
#2015-09-30|1418.05
#2015-10-01|1414.82
#2015-10-02|1425.93
#2015-10-05|1452.39
#2015-10-06|1467.44
#2015-10-07|1462.05
#2015-10-08|1476.77
#2015-10-09|1479.24
#2015-10-12|1470.22
#2015-10-13|1459.95
#2015-10-14|1469.08
#2015-10-15|1488.84
#2015-10-16|1499.02
#2015-10-19|1498.47
#2015-10-20|1504.45
#2015-10-21|1484.12
#2015-10-22|1460.32
#2015-10-23|1485.57
#2015-10-26|1478.31
#2015-10-27|1458.43
#2015-10-28|1466.02
#2015-10-29|1466.03
#2015-10-30|1470.22
#2015-11-02|1473.89
#2015-11-03|1467.93
#2015-11-04|1463.30
#2015-11-05|1456.40
#2015-11-06|1441.70
#2015-11-09|1435.05
#2015-11-10|1436.38
#2015-11-11|1445.64
#2015-11-12|1432.54
#2015-11-13|1414.09
#2015-11-16|1410.12
#2015-11-17|1439.73
#2015-11-18|1432.96
#2015-11-19|1453.56
#2015-11-20|1445.01
#2015-11-23|1427.52
#2015-11-24|1403.72
#2015-11-25|1426.36
#2015-11-26|1439.18
#2015-11-27|1439.66
#2015-11-30|1437.52
#2015-12-01|1447.19
#2015-12-02|1445.21
#2015-12-03|1440.06
#2015-12-04|1436.03
#2015-12-07|1440.95
#2015-12-08|1416.61
#2015-12-09|1415.17
#2015-12-10|1408.09
#2015-12-11|1394.99
#2015-12-14|1383.48
#2015-12-15|1404.46
#2015-12-16|1412.44
#2015-12-17|1411.26
#2015-12-18|1394.21
#2015-12-21|1398.31
#2015-12-22|1399.25
#2015-12-23|1422.80
#2015-12-24|1427.50
#2015-12-25|1427.50
#2015-12-28|1424.75
#2015-12-29|1435.18
#2015-12-30|1435.77
#2015-12-31|1422.48
#2016-01-01|1422.48
#2016-01-04|1384.35
#2016-01-05|1386.34
#2016-01-06|1370.54
#2016-01-07|1358.31
#2016-01-08|1353.98
#2016-01-11|1342.49
#2016-01-12|1351.12
#2016-01-13|1353.49
#2016-01-14|1327.17
#2016-01-15|1313.08
#2016-01-18|1293.77
#2016-01-19|1303.33
#2016-01-20|1266.08
#2016-01-21|1283.53
#2016-01-22|1331.30
#2016-01-25|1327.77
#2016-01-26|1329.54
#2016-01-27|1346.60
#2016-01-28|1344.73
#2016-01-29|1362.43
#2016-02-01|1373.49
#2016-02-02|1360.63
#2016-02-03|1358.73
#2016-02-04|1359.17
#2016-02-05|1321.90
#2016-02-08|1253.65
#2016-02-09|1275.72
#2016-02-10|1280.21
#2016-02-11|1265.69
#2016-02-12|1280.47
#2016-02-15|1307.29
#2016-02-16|1312.74
#2016-02-17|1340.29
#2016-02-18|1340.20
#2016-02-19|1336.00
#2016-02-22|1340.04
#2016-02-23|1330.65
#2016-02-24|1308.70
#2016-02-25|1343.72
#2016-02-26|1343.34
#2016-02-29|1352.32
#2016-03-01|1376.25
#2016-03-02|1360.49
#2016-03-03|1362.97
#2016-03-04|1369.01
#2016-03-07|1364.80
#2016-03-08|1359.66
#2016-03-09|1370.66
#2016-03-10|1361.38
#2016-03-11|1391.93
#2016-03-14|1399.66
#2016-03-15|1398.31
#2016-03-16|1396.93
#2016-03-17|1426.12
#2016-03-18|1423.37
#2016-03-21|1413.32
#2016-03-22|1412.38
#2016-03-23|1409.47
#2016-03-24|1390.72
#2016-03-25|1390.72
#2016-03-28|1399.47
#2016-03-29|1410.19
#2016-03-30|1447.47
#2016-03-31|1428.76
#2016-04-01|1408.83
#2016-04-04|1422.43
#2016-04-05|1398.78
#2016-04-06|1404.78
#2016-04-07|1397.92
#2016-04-08|1407.45
#2016-04-11|1416.24
#2016-04-12|1411.82
#2016-04-13|1422.94
#2016-04-14|1417.38
#2016-04-15|1413.51
#2016-04-18|1419.65
#2016-04-19|1447.08
#2016-04-20|1436.09
#2016-04-21|1399.98
#2016-04-22|1388.89
#2016-04-25|1398.13
#2016-04-26|1396.57
#2016-04-27|1394.03
#2016-04-28|1395.37
#2016-04-29|1393.62
#2016-05-02|1400.94
#2016-05-03|1387.56
#2016-05-04|1375.76
#2016-05-05|1380.06
#2016-05-06|1377.83
#2016-05-09|1385.20
#2016-05-10|1388.28
#2016-05-11|1379.65
#2016-05-12|1380.82
#2016-05-13|1357.95
#2016-05-16|1358.82
#2016-05-17|1367.38
#2016-05-18|1370.62
#2016-05-19|1356.40
#2016-05-20|1378.31
#2016-05-23|1371.56
#2016-05-24|1397.27
#2016-05-25|1400.68
#2016-05-26|1403.87
#2016-05-27|1400.16
#2016-05-30|1403.61
#2016-05-31|1396.31
#2016-06-01|1388.47
#2016-06-02|1387.21
#2016-06-03|1388.99
#2016-06-06|1389.65
#2016-06-07|1396.98
#2016-06-08|1388.22
#2016-06-09|1369.26
#2016-06-10|1330.03
#2016-06-13|1302.80
#2016-06-14|1260.92
#2016-06-15|1279.89
#2016-06-16|1263.96
#2016-06-17|1295.06
#2016-06-20|1358.15
#2016-06-21|1358.17
#2016-06-22|1363.62
#2016-06-23|1390.03
#2016-06-24|1253.02
#2016-06-27|1180.19
#2016-06-28|1221.34
#2016-06-29|1272.32
#2016-06-30|1277.78
#2016-07-01|1292.95
#2016-07-04|1272.67
#2016-07-05|1251.72
#2016-07-06|1226.56
#2016-07-07|1243.45
#2016-07-08|1261.78
#2016-07-11|1285.53
#2016-07-12|1307.24
#2016-07-13|1311.82
#2016-07-14|1310.34
#2016-07-15|1303.19
#2016-07-18|1308.04
#2016-07-19|1295.55
#2016-07-20|1313.19
#2016-07-21|1312.00
#2016-07-22|1304.09
#2016-07-25|1314.02
#2016-07-26|1307.65
#2016-07-27|1324.64
#2016-07-28|1331.95
#2016-07-29|1340.15
#2016-08-01|1331.08
#2016-08-02|1330.29
#2016-08-03|1318.38
#2016-08-04|1317.30
#2016-08-05|1323.91
#2016-08-08|1320.22
#2016-08-09|1335.25
#2016-08-10|1342.42
#2016-08-11|1345.15
#2016-08-12|1344.64
#2016-08-15|1341.41
#2016-08-16|1334.54
#2016-08-17|1327.94
#2016-08-18|1347.09
#2016-08-19|1337.06
#2016-08-22|1340.80
#2016-08-23|1350.83
#2016-08-24|1356.38
#2016-08-25|1351.94
#2016-08-26|1350.09
#2016-08-29|1335.44
#2016-08-30|1335.87
#2016-08-31|1325.90
#2016-09-01|1344.55
#2016-09-02|1363.97
#2016-09-05|1365.23
#2016-09-06|1378.10
#2016-09-07|1378.88
#2016-09-08|1369.32
#2016-09-09|1346.12
#2016-09-12|1331.59
#2016-09-13|1324.40
#2016-09-14|1323.62
#2016-09-15|1331.76
#2016-09-16|1317.29
#2016-09-19|1336.12
#2016-09-20|1333.91
#2016-09-21|1329.35
#2016-09-22|1353.92
#2016-09-23|1336.22
#2016-09-26|1316.05
#2016-09-27|1314.31
#2016-09-28|1334.65
#2016-09-29|1340.75
#2016-09-30|1339.56
#2016-10-03|1334.61
#2016-10-04|1338.93
#2016-10-05|1322.84
#2016-10-06|1309.16
#2016-10-07|1287.88
#2016-10-10|1292.01
#2016-10-11|1267.73
#2016-10-12|1255.75
#2016-10-13|1248.89
#2016-10-14|1259.70
#2016-10-17|1244.47
#2016-10-18|1260.05
#2016-10-19|1268.67
#2016-10-20|1246.53
#2016-10-21|1240.35
#2016-10-24|1234.52
#2016-10-25|1222.28
#2016-10-26|1221.52
#2016-10-27|1230.23
#2016-10-28|1234.64
#2016-10-31|1243.81
#2016-11-01|1242.52
#2016-11-02|1235.15
#2016-11-03|1230.03
#2016-11-04|1221.30
#2016-11-07|1217.54
#2016-11-08|1218.40
#2016-11-09|1203.91
#2016-11-10|1197.48
#2016-11-11|1192.18
#2016-11-14|1174.73
#2016-11-15|1171.03
#2016-11-16|1184.30
#2016-11-17|1189.96
#2016-11-18|1175.56
#2016-11-21|1181.15
#2016-11-22|1182.61
#2016-11-23|1176.47
#2016-11-24|1183.02
#2016-11-25|1189.64
#2016-11-28|1177.69
#2016-11-29|1193.43
#2016-11-30|1191.32
#2016-12-01|1184.28
#2016-12-02|1181.87
#2016-12-05|1190.59
#2016-12-06|1203.44
#2016-12-07|1196.49
#2016-12-08|1205.27
#2016-12-09|1250.04
#2016-12-12|1244.21
#2016-12-13|1265.99
#2016-12-14|1267.54
#2016-12-15|1247.53
#2016-12-16|1246.38
#2016-12-19|1254.94
#2016-12-20|1258.26
#2016-12-21|1263.66
#2016-12-22|1257.74
#2016-12-23|1256.81
#2016-12-26|1256.81
#2016-12-27|1260.70
#2016-12-28|1256.93
#2016-12-29|1266.02
#2016-12-30|1277.94
#2017-01-02|1283.99
#2017-01-03|1270.04
#2017-01-04|1270.73
#2017-01-05|1291.09
#2017-01-06|1288.37
#2017-01-09|1281.51
#2017-01-10|1282.85
#2017-01-11|1270.96
#2017-01-12|1280.83
#2017-01-13|1289.93
#2017-01-16|1278.94
#2017-01-17|1290.43
#2017-01-18|1268.52
#2017-01-19|1263.69
#2017-01-20|1268.52
#2017-01-23|1279.11
#2017-01-24|1285.77
#2017-01-25|1288.16
#2017-01-26|1279.11
#2017-01-27|1283.99
#2017-01-30|1281.60
#2017-01-31|1282.81
#2017-02-01|1285.11
#2017-02-02|1287.84
#2017-02-03|1290.03
#2017-02-06|1276.11
#2017-02-07|1279.29
#2017-02-08|1291.67
#2017-02-09|1296.22
#2017-02-10|1292.56
#2017-02-13|1300.18
#2017-02-14|1292.25
#2017-02-15|1291.41
#2017-02-16|1300.53
#2017-02-17|1296.74
#2017-02-20|1295.33
#2017-02-21|1288.49
#2017-02-22|1291.96
#2017-02-23|1302.45
#2017-02-24|1288.74
#2017-02-27|1295.92
#2017-02-28|1299.63
#2017-03-01|1305.08
#2017-03-02|1298.48
#2017-03-03|1276.95
#2017-03-06|1275.66
#2017-03-07|1271.93
#2017-03-08|1270.99
#2017-03-09|1281.40
#2017-03-10|1279.66
#2017-03-13|1284.85
#2017-03-14|1276.75
#2017-03-15|1274.91
#2017-03-16|1291.10
#2017-03-17|1296.94
#2017-03-20|1296.16
#2017-03-21|1298.62
#2017-03-22|1291.90
#2017-03-23|1305.59
#2017-03-24|1311.11
#2017-03-27|1320.40
#2017-03-28|1324.93
#2017-03-29|1314.66
#2017-03-30|1325.11
#2017-03-31|1338.75
#2017-04-03|1324.62
#2017-04-04|1331.28
#2017-04-05|1331.65
#2017-04-06|1322.67
#2017-04-07|1318.09
#2017-04-10|1319.96
#2017-04-11|1323.77
#2017-04-12|1333.33
#2017-04-13|1329.81
#2017-04-14|1329.81
#2017-04-17|1336.05
#2017-04-18|1328.91
#2017-04-19|1326.62
#2017-04-20|1342.89
#2017-04-21|1327.86
#2017-04-24|1368.42
#2017-04-25|1373.12
#2017-04-26|1377.86
#2017-04-27|1367.31
#2017-04-28|1360.14
#2017-05-01|1361.55
#2017-05-02|1373.38
#2017-05-03|1368.16
#2017-05-04|1381.43
#2017-05-05|1391.51
#2017-05-08|1384.75
#2017-05-09|1395.28
#2017-05-10|1386.42
#2017-05-11|1369.11
#2017-05-12|1394.00
#2017-05-15|1391.49
#2017-05-16|1403.63
#2017-05-17|1396.11
#2017-05-18|1389.78
#2017-05-19|1407.84
#2017-05-22|1414.71
#2017-05-23|1410.11
#2017-05-24|1409.73
#2017-05-25|1411.86
#2017-05-26|1416.30
#2017-05-29|1417.81
#2017-05-30|1419.82
#2017-05-31|1423.49
#2017-06-01|1431.59
#2017-06-02|1437.93
#2017-06-05|1432.96
#2017-06-06|1420.86
#2017-06-07|1421.61
#2017-06-08|1404.74
#2017-06-09|1398.59
#2017-06-12|1386.42
#2017-06-13|1399.18
#2017-06-14|1414.24
#2017-06-15|1395.84
#2017-06-16|1412.28
#2017-06-19|1409.71
#2017-06-20|1402.64
#2017-06-21|1400.59
#2017-06-22|1397.89
#2017-06-23|1407.37
#2017-06-26|1409.49
#2017-06-27|1402.51
#2017-06-28|1412.77
#2017-06-29|1397.38
#2017-06-30|1390.48
#2017-07-03|1384.67
#2017-07-04|1380.54
#2017-07-05|1383.05
#2017-07-06|1378.51
#2017-07-07|1358.64
#2017-07-10|1358.80
#2017-07-11|1352.48
#2017-07-12|1363.81
#2017-07-13|1363.60
#2017-07-14|1376.47
#2017-07-17|1376.91
#2017-07-18|1377.18
#2017-07-19|1386.96
#2017-07-20|1403.02
#2017-07-21|1393.26
#2017-07-24|1394.17
#2017-07-25|1394.05
#2017-07-26|1396.04
#2017-07-27|1407.16
#2017-07-28|1407.03
#2017-07-31|1409.41
#2017-08-01|1422.41
#2017-08-02|1419.51
#2017-08-03|1423.73
#2017-08-04|1416.60
#2017-08-07|1413.53
#2017-08-08|1405.81
#2017-08-09|1393.81
#2017-08-10|1391.81
#2017-08-11|1381.61
#2017-08-14|1391.73
#2017-08-15|1383.78
#2017-08-16|1389.15
#2017-08-17|1392.33
#2017-08-18|1371.48
#2017-08-21|1374.36
#2017-08-22|1379.68
#2017-08-23|1347.61
#2017-08-24|1347.03
#2017-08-25|1352.52
#2017-08-28|1352.71
#2017-08-29|1336.08
#2017-08-30|1336.51
#2017-08-31|1344.19
#2017-09-01|1354.12
#2017-09-04|1351.83
#2017-09-05|1357.02
#2017-09-06|1354.93
#2017-09-07|1363.71
#2017-09-08|1366.32
#2017-09-11|1374.21
#2017-09-12|1377.46
#2017-09-13|1377.63
#2017-09-14|1379.45
#2017-09-15|1386.92
#2017-09-18|1380.78
#2017-09-19|1381.84
#2017-09-20|1391.00
#2017-09-21|1384.30
#2017-09-22|1390.69
#2017-09-25|1391.60
#2017-09-26|1377.07
#2017-09-27|1368.90
#2017-09-28|1380.66
#2017-09-29|1399.72
#2017-10-02|1397.23
#2017-10-03|1393.34
#2017-10-04|1401.66
#2017-10-05|1391.94
#2017-10-06|1395.61
#2017-10-09|1400.73
#2017-10-10|1409.40
#2017-10-11|1404.13
#2017-10-12|1409.83
#2017-10-13|1412.52
#2017-10-16|1408.04
#2017-10-17|1408.19
#2017-10-18|1423.24
#2017-10-19|1412.98
#2017-10-20|1405.67
#2017-10-23|1393.29
#2017-10-24|1384.10
#2017-10-25|1388.51
#2017-10-26|1394.43
#2017-10-27|1375.16
#2017-10-30|1390.05
#2017-10-31|1405.61
#2017-11-01|1397.23
#2017-11-02|1388.95
#2017-11-03|1399.35
#2017-11-06|1395.60
#2017-11-07|1386.92
#2017-11-08|1391.10
#2017-11-09|1383.22
#2017-11-10|1387.78
#2017-11-13|1375.23
#2017-11-14|1386.56
#2017-11-15|1374.71
#2017-11-16|1391.23
#2017-11-17|1399.67
#2017-11-20|1411.08
#2017-11-21|1417.82
#2017-11-22|1420.55
#2017-11-23|1428.71
#2017-11-24|1434.51
#2017-11-27|1428.50
#2017-11-28|1436.13
#2017-11-29|1443.78
#2017-11-30|1445.46
#2017-12-01|1432.21
#2017-12-04|1439.63
#2017-12-05|1435.09
#2017-12-06|1435.74
#2017-12-07|1438.47
#2017-12-08|1439.05
#2017-12-11|1452.14
#2017-12-12|1447.13
#2017-12-13|1453.58
#2017-12-14|1451.47
#2017-12-15|1448.87
#2017-12-18|1457.17
#2017-12-19|1447.27
#2017-12-20|1452.82
#2017-12-21|1450.90
#2017-12-22|1452.35
#2017-12-25|1452.35
#2017-12-26|1454.45
#2017-12-27|1455.95
#2017-12-28|1459.57
#2017-12-29|1465.49
#2018-01-01|1465.49
#2018-01-02|1466.88
#2018-01-03|1463.88
#2018-01-04|1477.74
#2018-01-05|1489.54
#2018-01-08|1484.72
#2018-01-09|1493.17
#2018-01-10|1482.32
#2018-01-11|1475.90
#2018-01-12|1490.94
#2018-01-15|1515.14
#2018-01-16|1511.96
#2018-01-17|1503.17
#2018-01-18|1500.33
#2018-01-19|1512.71
#2018-01-22|1510.24
#2018-01-23|1512.79
#2018-01-24|1516.49
#2018-01-25|1513.74
#2018-01-26|1506.51
#2018-01-29|1492.64
#2018-01-30|1496.72
#2018-01-31|1510.50
#2018-02-01|1509.34
#2018-02-02|1483.21
#2018-02-05|1450.25
#2018-02-06|1412.70
#2018-02-07|1442.50
#2018-02-08|1428.68
#2018-02-09|1404.57
#2018-02-12|1418.64
#2018-02-13|1421.44
#2018-02-14|1453.10
#2018-02-15|1477.09
#2018-02-16|1488.02
#2018-02-19|1469.13
#2018-02-20|1471.43
#2018-02-21|1470.53
#2018-02-22|1458.28
#2018-02-23|1461.31
#2018-02-26|1459.18
#2018-02-27|1451.86
#2018-02-28|1444.51
#2018-03-01|1406.64
#2018-03-02|1397.94
#2018-03-05|1407.52
#2018-03-06|1414.83
#2018-03-07|1412.33
#2018-03-08|1415.86
#2018-03-09|1418.41
#2018-03-12|1427.98
#2018-03-13|1417.91
#2018-03-14|1407.78
#2018-03-15|1407.32
#2018-03-16|1403.52
#2018-03-19|1408.06
#2018-03-20|1394.50
#2018-03-21|1388.13
#2018-03-22|1381.97
#2018-03-23|1383.06
#2018-03-26|1385.80
#2018-03-27|1394.24
#2018-03-28|1393.52
#2018-03-29|1390.66
#2018-03-30|1390.66
#2018-04-02|1392.28
#2018-04-03|1376.95
#2018-04-04|1373.81
#2018-04-05|1399.29
#2018-04-06|1410.41
#2018-04-09|1423.36
#2018-04-10|1436.09
#2018-04-11|1431.12
#2018-04-12|1421.18
#2018-04-13|1421.51
#2018-04-16|1413.46
#2018-04-17|1414.34
#2018-04-18|1420.06
#2018-04-19|1444.77
#2018-04-20|1427.53
#2018-04-23|1416.47
#2018-04-24|1414.17
#2018-04-25|1410.81
#2018-04-26|1416.12
#2018-04-27|1415.60
#2018-04-30|1436.80
#2018-05-01|1426.97
#2018-05-02|1439.93
#2018-05-03|1434.36
#2018-05-04|1444.88
#2018-05-07|1447.03
#2018-05-08|1443.35
#2018-05-09|1438.84
#2018-05-10|1452.84
#2018-05-11|1470.31
#2018-05-14|1469.58
#2018-05-15|1446.59
#2018-05-16|1440.75
#2018-05-17|1449.62
#2018-05-18|1445.21
#2018-05-21|1457.25
#2018-05-22|1457.91
#2018-05-23|1435.35
#2018-05-24|1424.38
#2018-05-25|1424.09
#2018-05-28|1418.34
#2018-05-29|1389.27
#2018-05-30|1387.52
#2018-05-31|1399.43
#2018-06-01|1405.66
#2018-06-04|1420.07
#2018-06-05|1411.63
#2018-06-06|1423.76
#2018-06-07|1424.30
#2018-06-08|1419.54
#2018-06-11|1434.67
#2018-06-12|1429.42
#2018-06-13|1426.60
#2018-06-14|1416.55
#2018-06-15|1404.99
#2018-06-18|1396.27
#2018-06-19|1378.08
#2018-06-20|1391.48
#2018-06-21|1392.17
#2018-06-22|1412.42
#2018-06-25|1397.81
#2018-06-26|1384.57
#2018-06-27|1386.05
#2018-06-28|1376.77
#2018-06-29|1389.20
#2018-07-02|1365.79
#2018-07-03|1378.17
#2018-07-04|1380.94
#2018-07-05|1390.26
#2018-07-06|1406.32
#2018-07-09|1413.57
#2018-07-10|1419.19
#2018-07-11|1408.19
#2018-07-12|1432.85
#2018-07-13|1434.34
#2018-07-16|1431.08
#2018-07-17|1427.04
#2018-07-18|1421.27
#2018-07-19|1398.08
#2018-07-20|1408.56
#2018-07-23|1409.99
#2018-07-24|1407.37
#2018-07-25|1391.00
#2018-07-26|1397.16
#2018-07-27|1403.40
#2018-07-30|1403.75
#2018-07-31|1405.61
#2018-08-01|1393.96
#2018-08-02|1383.31
#2018-08-03|1394.50
#2018-08-06|1391.64
#2018-08-07|1400.68
#2018-08-08|1406.75
#2018-08-09|1407.31
#2018-08-10|1387.26
#2018-08-13|1383.57
#2018-08-14|1374.55
#2018-08-15|1360.99
#2018-08-16|1380.02
#2018-08-17|1384.26
#2018-08-20|1398.09
#2018-08-21|1406.29
#2018-08-22|1424.22
#2018-08-23|1419.08
#2018-08-24|1422.30
#2018-08-27|1428.68
#2018-08-28|1436.08
#2018-08-29|1438.88
#2018-08-30|1430.41
#2018-08-31|1419.58
#2018-09-03|1416.41
#2018-09-04|1391.90
#2018-09-05|1375.40
#2018-09-06|1369.66
#2018-09-07|1368.89
#2018-09-10|1380.97
#2018-09-11|1372.94
#2018-09-12|1379.12
#2018-09-13|1370.81
#2018-09-14|1360.21
#2018-09-17|1365.12
#2018-09-18|1364.02
#2018-09-19|1353.10
#2018-09-20|1366.56
#2018-09-21|1369.06
#2018-09-24|1374.78
#2018-09-25|1378.19
#2018-09-26|1382.58
#2018-09-27|1381.05
#2018-09-28|1367.46
#2018-10-01|1372.59
#2018-10-02|1353.78
#2018-10-03|1365.34
#2018-10-04|1345.25
#2018-10-05|1342.97
#2018-10-08|1319.69
#2018-10-09|1316.50
#2018-10-10|1303.42
#2018-10-11|1295.87
#2018-10-12|1299.10
#2018-10-15|1300.57
#2018-10-16|1330.55
#2018-10-17|1312.86
#2018-10-18|1316.07
#2018-10-19|1312.72
#2018-10-22|1306.04
#2018-10-23|1292.67
#2018-10-24|1296.68
#2018-10-25|1266.80
#2018-10-26|1245.57
#2018-10-29|1255.28
#2018-10-30|1254.25
#2018-10-31|1257.20
#2018-11-01|1271.46
#2018-11-02|1288.81
#2018-11-05|1282.84
#2018-11-06|1283.90
#2018-11-07|1298.75
#2018-11-08|1288.51
#2018-11-09|1278.96
#2018-11-12|1263.61
#2018-11-13|1273.25
#2018-11-14|1282.77
#2018-11-15|1269.17
#2018-11-16|1282.22
#2018-11-19|1279.08
#2018-11-20|1249.96
#2018-11-21|1266.16
#2018-11-22|1259.87
#2018-11-23|1264.97
#2018-11-26|1283.70
#2018-11-27|1278.10
#2018-11-28|1281.47
#2018-11-29|1291.46
#2018-11-30|1276.18
#2018-12-03|1291.65
#2018-12-04|1266.55
#2018-12-05|1246.73
#2018-12-06|1221.10
#2018-12-07|1226.97
#2018-12-10|1196.82
#2018-12-11|1209.21
#2018-12-12|1236.65
#2018-12-13|1228.99
#2018-12-14|1225.05
#2018-12-17|1220.36
#2018-12-18|1210.45
#2018-12-19|1227.20
#2018-12-20|1208.06
#2018-12-21|1205.50
#2018-12-24|1202.10
#2018-12-25|1202.10
#2018-12-26|1199.51
#2018-12-27|1185.36
#2018-12-28|1211.78
#2018-12-31|1220.90
#2019-01-01|1220.90
#2019-01-02|1207.21
#2019-01-03|1200.38
#2019-01-04|1226.14
#2019-01-07|1246.49
#2019-01-08|1259.71
#2019-01-09|1276.21
#2019-01-10|1274.88
#2019-01-11|1278.10
#2019-01-14|1269.11
#2019-01-15|1258.50
#2019-01-16|1258.73
#2019-01-17|1253.18
#2019-01-18|1271.46
#2019-01-21|1271.63
#2019-01-22|1274.01
#2019-01-23|1274.49
#2019-01-24|1273.21
#2019-01-25|1285.35
#2019-01-28|1282.02
#2019-01-29|1292.98
#2019-01-30|1295.54
#2019-01-31|1294.51
#2019-02-01|1304.04
#2019-02-04|1302.33
#2019-02-05|1313.98
#2019-02-06|1303.47
#2019-02-07|1263.35
#2019-02-08|1258.02
#2019-02-11|1268.13
#2019-02-12|1267.95
#2019-02-13|1271.41
#2019-02-14|1272.94
#2019-02-15|1284.58
#2019-02-18|1292.73
#2019-02-19|1293.08
#2019-02-20|1304.87
#2019-02-21|1317.32
#2019-02-22|1321.46
#2019-02-25|1318.57
#2019-02-26|1319.85
#2019-02-27|1315.82
#2019-02-28|1335.54
#2019-03-01|1330.06
#2019-03-04|1333.14
#2019-03-05|1328.34
#2019-03-06|1332.66
#2019-03-07|1319.18
#2019-03-08|1306.68
#2019-03-11|1311.59
#2019-03-12|1316.54
#2019-03-13|1329.92
#2019-03-14|1344.68
#2019-03-15|1347.62
#2019-03-18|1347.75
#2019-03-19|1360.40
#2019-03-20|1340.74
#2019-03-21|1334.92
#2019-03-22|1321.76
#2019-03-25|1297.76
#2019-03-26|1304.69
#2019-03-27|1302.76
#2019-03-28|1299.17
#2019-03-29|1303.08
#2019-04-01|1310.07
#2019-04-02|1313.11
#2019-04-03|1334.64
#2019-04-04|1328.79
#2019-04-05|1332.31
#2019-04-08|1324.76
#2019-04-09|1325.95
#2019-04-10|1332.57
#2019-04-11|1339.90
#2019-04-12|1343.21
#2019-04-15|1350.05
#2019-04-16|1354.33
#2019-04-17|1363.42
#2019-04-18|1366.61
#2019-04-19|1366.61
#2019-04-22|1365.74
#2019-04-23|1367.71
#2019-04-24|1361.73
#2019-04-25|1348.29
#2019-04-26|1370.37
#2019-04-29|1370.05
#2019-04-30|1372.20
#2019-05-01|1376.88
#2019-05-02|1363.31
#2019-05-03|1369.05
#2019-05-06|1362.98
#2019-05-07|1351.17
#2019-05-08|1360.54
#2019-05-09|1342.20
#2019-05-10|1346.51
#2019-05-13|1327.93
#2019-05-14|1334.59
#2019-05-15|1338.70
#2019-05-16|1345.84
#2019-05-17|1335.91
#2019-05-20|1331.94
#2019-05-21|1336.80
#2019-05-22|1340.05
#2019-05-23|1318.00
#2019-05-24|1328.64
#2019-05-27|1327.24
#2019-05-28|1332.91
#2019-05-29|1310.55
#2019-05-30|1330.44
#2019-05-31|1325.26
#2019-06-03|1331.08
#2019-06-04|1332.13
#2019-06-05|1347.77
#2019-06-06|1349.84
#2019-06-07|1371.69
#2019-06-10|1371.63
#2019-06-11|1375.61
#2019-06-12|1382.70
#2019-06-13|1369.43
#2019-06-14|1355.08
#2019-06-17|1361.34
#2019-06-18|1366.60
#2019-06-19|1366.56
#2019-06-20|1377.42
#2019-06-21|1367.58
#2019-06-24|1376.52
#2019-06-25|1367.62
#2019-06-26|1359.75
#2019-06-27|1351.09
#2019-06-28|1368.42
#2019-07-01|1373.94
#2019-07-02|1367.12
#2019-07-03|1376.45
#2019-07-04|1375.06
#2019-07-05|1363.17
#2019-07-08|1359.80
#2019-07-09|1357.68
#2019-07-10|1356.69
#2019-07-11|1355.83
#2019-07-12|1359.64
#2019-07-15|1363.63
#2019-07-16|1357.97
#2019-07-17|1351.59
#2019-07-18|1344.55
#2019-07-19|1338.21
#2019-07-22|1340.56
#2019-07-23|1330.64
#2019-07-24|1343.25
#2019-07-25|1335.47
#2019-07-26|1361.16
#2019-07-29|1357.45
#2019-07-30|1337.61
#2019-07-31|1339.42
#2019-08-01|1331.28
#2019-08-02|1299.96
#2019-08-05|1285.32
#2019-08-06|1288.52
#2019-08-07|1302.46
#2019-08-08|1312.69
#2019-08-09|1312.20
#2019-08-12|1312.75
#2019-08-13|1310.78
#2019-08-14|1291.60
#2019-08-15|1288.05
#2019-08-16|1305.16
#2019-08-19|1318.22
#2019-08-20|1305.55
#2019-08-21|1325.37
#2019-08-22|1323.72
#2019-08-23|1323.62
#2019-08-26|1318.91
#2019-08-27|1328.08
#2019-08-28|1320.76
#2019-08-29|1332.76
#2019-08-30|1329.85
#2019-09-02|1327.90
#2019-09-03|1322.97
#2019-09-04|1336.50
#2019-09-05|1338.50
#2019-09-06|1346.54
#2019-09-09|1340.59
#2019-09-10|1329.38
#2019-09-11|1333.45
#2019-09-12|1340.08
#2019-09-13|1348.20
#2019-09-16|1331.20
#2019-09-17|1343.65
#2019-09-18|1349.84
#2019-09-19|1358.12
#2019-09-20|1346.66
#2019-09-23|1336.70
#2019-09-24|1341.35
#2019-09-25|1323.56
#2019-09-26|1325.12
#2019-09-27|1333.28
#2019-09-30|1334.94
#2019-10-01|1323.72
#2019-10-02|1294.71
#2019-10-03|1291.67
#2019-10-04|1301.37
#2019-10-07|1302.75
#2019-10-08|1286.36
#2019-10-09|1289.02
#2019-10-10|1294.33
#2019-10-11|1310.00
#2019-10-14|1300.35
#2019-10-15|1315.72
#2019-10-16|1308.40
#2019-10-17|1312.27
#2019-10-18|1311.90
#2019-10-21|1317.11
#2019-10-22|1317.75
#2019-10-23|1319.84
#2019-10-24|1332.19
#2019-10-25|1337.26
#2019-10-28|1343.79
#2019-10-29|1346.92
#2019-10-30|1351.76
#2019-10-31|1352.87
#2019-11-01|1351.00
#2019-11-04|1348.83
#2019-11-05|1343.20
#2019-11-06|1343.36
#2019-11-07|1346.69
#2019-11-08|1338.91
#2019-11-11|1346.54
#2019-11-12|1346.87
#2019-11-13|1338.25
#2019-11-14|1336.42
#2019-11-15|1342.22
#2019-11-18|1346.26
#2019-11-19|1347.06
#2019-11-20|1337.22
#2019-11-21|1327.86
#2019-11-22|1333.72
#2019-11-25|1346.83
#2019-11-26|1343.36
#2019-11-27|1351.25
#2019-11-28|1348.32
#2019-11-29|1349.10
#2019-12-02|1334.43
#2019-12-03|1323.13
#2019-12-04|1333.53
#2019-12-05|1337.60
#2019-12-06|1348.76
#2019-12-09|1351.36
#2019-12-10|1350.14
#2019-12-11|1346.71
#2019-12-12|1347.48
#2019-12-13|1377.19
#2019-12-16|1398.15
#2019-12-17|1385.64
#2019-12-18|1384.59
#2019-12-19|1384.91
#2019-12-20|1397.25
#2019-12-23|1399.36
#2019-12-24|1407.04
#2019-12-25|1407.04
#2019-12-26|1409.76
#2019-12-27|1420.59
#2019-12-30|1413.60
#2019-12-31|1417.86
#2020-01-01|1417.86
#2020-01-02|1423.34
#2020-01-03|1411.37
#2020-01-06|1407.53
#2020-01-07|1405.58
#2020-01-08|1400.05
#2020-01-09|1404.13
#2020-01-10|1403.66
#2020-01-13|1404.63
#2020-01-14|1406.52
#2020-01-15|1414.93
#2020-01-16|1410.45
#2020-01-17|1412.45
#2020-01-20|1408.29
#2020-01-21|1408.19
#2020-01-22|1409.97
#2020-01-23|1400.70
#2020-01-24|1410.15
#2020-01-27|1383.09
#2020-01-28|1386.72
#2020-01-29|1381.91
#2020-01-30|1377.38
#2020-01-31|1373.44
#2020-02-03|1369.45
#2020-02-04|1388.25
#2020-02-05|1393.89
#2020-02-06|1396.68
#2020-02-07|1390.68
#2020-02-10|1382.80
#2020-02-11|1383.42
#2020-02-12|1383.09
#2020-02-13|1380.10
#2020-02-14|1381.82
#2020-02-17|1381.37
#2020-02-18|1375.48
#2020-02-19|1376.57
#2020-02-20|1372.38
#2020-02-21|1370.90
#2020-02-24|1329.51
#2020-02-25|1318.77
#2020-02-26|1314.43
#2020-02-27|1266.85
#2020-02-28|1225.24
#2020-03-02|1226.68
#2020-03-03|1251.52
#2020-03-04|1261.37
#2020-03-05|1242.31
#2020-03-06|1218.81
#2020-03-09|1153.11
#2020-03-10|1134.00
#2020-03-11|1108.92
#2020-03-12| 973.41
#2020-03-13| 976.21
#2020-03-16| 924.25
#2020-03-17| 899.62
#2020-03-18| 872.35
#2020-03-19| 887.56
#2020-03-20| 874.91
#2020-03-23| 839.48
#2020-03-24| 902.76
#2020-03-25| 939.13
#2020-03-26| 991.01
#2020-03-27| 966.09
#2020-03-30| 977.39
#2020-03-31|1004.67
#2020-04-01| 963.39
#2020-04-02| 951.28
#2020-04-03| 940.90
#2020-04-06| 976.13
#2020-04-07|1008.54
#2020-04-08|1020.05
#2020-04-09|1053.23
#2020-04-10|1053.23
#2020-04-13|1052.90
#2020-04-14|1055.52
#2020-04-15|1014.64
#2020-04-16|1011.26
#2020-04-17|1046.77
#2020-04-20|1059.74
#2020-04-21|1009.69
#2020-04-22|1018.69
#2020-04-23|1019.80
#2020-04-24| 997.87
#2020-04-27|1022.96
#2020-04-28|1047.09
#2020-04-29|1077.11
#2020-04-30|1053.88
#2020-05-01|1048.87
#2020-05-04|1020.66
#2020-05-05|1030.68
#2020-05-06|1015.84
#2020-05-07|1034.09
#2020-05-08|1052.90
#2020-05-11|1043.33
#2020-05-12|1044.22
#2020-05-13|1010.42
#2020-05-14| 990.54
#2020-05-15| 996.23
#2020-05-18|1033.76
#2020-05-19|1034.87
#2020-05-20|1046.91
#2020-05-21|1036.89
#2020-05-22|1044.56
#2020-05-25|1054.86
#2020-05-26|1077.06
#2020-05-27|1084.89
#2020-05-28|1112.20
#2020-05-29|1101.25
#2020-06-01|1125.67
#2020-06-02|1147.27
#2020-06-03|1173.42
#2020-06-04|1183.02
#2020-06-05|1197.37
#2020-06-08|1196.92
#2020-06-09|1179.06
#2020-06-10|1175.80
#2020-06-11|1122.89
#2020-06-12|1120.33
#2020-06-15|1122.01
#2020-06-16|1146.14
#2020-06-17|1152.56
#2020-06-18|1139.02
#2020-06-19|1143.40
#2020-06-22|1141.33
#2020-06-23|1157.25
#2020-06-24|1117.16
#2020-06-25|1113.80
#2020-06-26|1113.05
#2020-06-29|1119.77
#2020-06-30|1121.48
#2020-07-01|1123.38
#2020-07-02|1134.61
#2020-07-03|1123.39
#2020-07-06|1145.32
#2020-07-07|1134.85
#2020-07-08|1127.81
#2020-07-09|1107.54
#2020-07-10|1116.53
#2020-07-13|1123.22
#2020-07-14|1110.10
#2020-07-15|1134.84
#2020-07-16|1134.26
#2020-07-17|1131.02
#2020-07-20|1134.26
#2020-07-21|1151.64
#2020-07-22|1143.42
#2020-07-23|1132.74
#2020-07-24|1117.06
#2020-07-27|1120.69
#2020-07-28|1124.18
#2020-07-29|1127.61
#2020-07-30|1112.80
#2020-07-31|1107.08
#2020-08-03|1132.45
#2020-08-04|1130.37
#2020-08-05|1158.14
#2020-08-06|1159.28
#2020-08-07|1161.32
#2020-08-10|1163.67
#2020-08-11|1191.22
#2020-08-12|1205.80
#2020-08-13|1202.57
#2020-08-14|1183.76
#2020-08-17|1184.65
#2020-08-18|1181.49
#2020-08-19|1191.49
#2020-08-20|1177.28
#2020-08-21|1174.60
#2020-08-24|1193.00
#2020-08-25|1184.91
#2020-08-26|1192.16
#2020-08-27|1198.76
#2020-08-28|1201.14
#2020-08-31|1201.52
#2020-09-01|1185.22
#2020-09-02|1192.92
#2020-09-03|1186.96
#2020-09-04|1173.21
#2020-09-07|1200.27
#2020-09-08|1191.81
#2020-09-09|1204.36
#2020-09-10|1202.14
#2020-09-11|1195.70
#2020-09-14|1205.64
#2020-09-15|1207.80
#2020-09-16|1219.39
#2020-09-17|1203.54
#2020-09-18|1193.56
#2020-09-21|1134.44
#2020-09-22|1132.47
#2020-09-23|1145.52
#2020-09-24|1133.96
#2020-09-25|1147.11
#2020-09-28|1170.59
#2020-09-29|1170.27
#2020-09-30|1177.50
#2020-10-01|1178.68
#2020-10-02|1190.13
#2020-10-05|1212.68
#2020-10-06|1214.88
#2020-10-07|1197.00
#2020-10-08|1204.17
#2020-10-09|1221.89
#2020-10-12|1222.35
#2020-10-13|1215.47
#2020-10-14|1214.82
#2020-10-15|1186.84
#2020-10-16|1206.85
#2020-10-19|1210.16
#2020-10-20|1213.44
#2020-10-21|1210.58
#2020-10-22|1207.12
#2020-10-23|1213.25
#2020-10-26|1194.82
#2020-10-27|1184.43
#2020-10-28|1145.94
#2020-10-29|1130.35
#2020-10-30|1134.88
#2020-11-02|1151.68
#2020-11-03|1192.31
#2020-11-04|1203.64
#2020-11-05|1245.36
#2020-11-06|1238.97
#2020-11-09|1318.57
#2020-11-10|1321.42
#2020-11-11|1315.80
#2020-11-12|1313.93
#2020-11-13|1308.68
#2020-11-16|1318.14
#2020-11-17|1315.22
#2020-11-18|1328.17
#2020-11-19|1325.76
#2020-11-20|1330.65
#2020-11-23|1321.52
#2020-11-24|1331.07
#2020-11-25|1328.78
#2020-11-26|1323.96
#2020-11-27|1328.50
#2020-11-30|1318.98
#2020-12-01|1344.39
#2020-12-02|1344.60
#2020-12-03|1362.57
#2020-12-04|1365.10
#2020-12-07|1354.37
#2020-12-08|1366.16
#2020-12-09|1379.25
#2020-12-10|1366.07
#2020-12-11|1358.71
#2020-12-14|1363.22
#2020-12-15|1366.01
#2020-12-16|1378.83
#2020-12-17|1399.11
#2020-12-18|1400.29
#2020-12-21|1366.89
#2020-12-22|1374.43
#2020-12-23|1392.72
#2020-12-24|1395.72
#2020-12-25|1395.72
#2020-12-28|1396.81
#2020-12-29|1424.35
#2020-12-30|1419.70
#2020-12-31|1406.95
#2021-01-01|1406.95
#2021-01-04|1414.56
#2021-01-05|1401.98
#2021-01-06|1439.75
#2021-01-07|1427.64
#2021-01-08|1436.71
#2021-01-11|1413.14
#2021-01-12|1409.33
#2021-01-13|1401.86
#2021-01-14|1413.94
#2021-01-15|1403.38
#2021-01-18|1401.72
#2021-01-19|1396.70
#2021-01-20|1417.28
#2021-01-21|1418.04
#2021-01-22|1418.38
#2021-01-25|1394.19
#2021-01-26|1409.54
#2021-01-27|1407.29
#2021-01-28|1410.95
#2021-01-29|1393.19
#2021-02-01|1406.11
#2021-02-02|1416.63
#2021-02-03|1415.44
#2021-02-04|1417.57
#2021-02-05|1420.67
#2021-02-08|1422.87
#2021-02-09|1421.47
#2021-02-10|1419.79
#2021-02-11|1436.87
#2021-02-12|1455.68
#2021-02-15|1518.19
#2021-02-16|1508.67
#2021-02-17|1482.03
#2021-02-18|1475.05
#2021-02-19|1476.36
#2021-02-22|1480.39
#2021-02-23|1487.98
#2021-02-24|1470.70
#2021-02-25|1482.95
#2021-02-26|1450.84
#2021-03-01|1457.72
#2021-03-02|1468.83
#2021-03-03|1484.07
#2021-03-04|1466.44
#2021-03-05|1434.85
#2021-03-08|1460.25
#2021-03-09|1479.65
#2021-03-10|1479.99
#2021-03-11|1488.06
#2021-03-12|1477.79
#2021-03-15|1475.24
#2021-03-16|1485.09
#2021-03-17|1493.90
#2021-03-18|1507.68
#2021-03-19|1496.40
#2021-03-22|1494.30
#2021-03-23|1489.11
#2021-03-24|1481.25
#2021-03-25|1481.95
#2021-03-26|1487.62
#2021-03-29|1486.30
#2021-03-30|1487.09
#2021-03-31|1483.09
#2021-04-01|1497.92
#2021-04-02|1497.92
#2021-04-05|1504.24
#2021-04-06|1519.85
#2021-04-07|1526.27
#2021-04-08|1530.40
#2021-04-09|1528.02
#2021-04-12|1522.50
#2021-04-13|1534.62
#2021-04-14|1546.46
#2021-04-15|1556.98
#2021-04-16|1568.55
#2021-04-19|1572.18
#2021-04-20|1550.75
#2021-04-21|1547.02
#2021-04-22|1554.52
#2021-04-23|1568.82
#2021-04-26|1574.00
#2021-04-27|1565.93
#2021-04-28|1578.32
#2021-04-29|1569.47
#2021-04-30|1554.34
#2021-05-03|1563.67
#2021-05-04|1544.28
#2021-05-05|1574.54
#2021-05-06|1575.59
#2021-05-07|1599.05
#2021-05-10|1599.53
#2021-05-11|1558.90
#2021-05-12|1546.12
#2021-05-13|1548.05
#2021-05-14|1576.46
#2021-05-17|1572.37
#2021-05-18|1593.85
#2021-05-19|1572.81
#2021-05-20|1594.17
#2021-05-21|1592.88
#2021-05-24|1600.88
#2021-05-25|1601.20
#2021-05-26|1595.81
#2021-05-27|1589.76
#2021-05-28|1595.21
#2021-05-31|1598.30
#2021-06-01|1611.84
#2021-06-02|1603.57
#2021-06-03|1590.88
#2021-06-04|1596.55
#2021-06-07|1607.88
#2021-06-08|1613.69
#2021-06-09|1614.29
#2021-06-10|1606.47
#2021-06-11|1606.87
#2021-06-14|1611.21
#2021-06-15|1610.74
#2021-06-16|1620.26
#2021-06-17|1596.35
#2021-06-18|1559.74
#2021-06-21|1580.89
#2021-06-22|1582.90
#2021-06-23|1575.51
#2021-06-24|1577.83
#2021-06-25|1582.50
#2021-06-28|1569.75
#2021-06-29|1562.48
#2021-06-30|1555.69
#2021-07-01|1579.38
#2021-07-02|1591.40
#2021-07-05|1590.35
#2021-07-06|1591.28
#2021-07-07|1593.55
#2021-07-08|1563.09
#2021-07-09|1585.57
#2021-07-12|1600.07
#2021-07-13|1610.01
#2021-07-14|1607.49
#2021-07-15|1592.14
#2021-07-16|1590.33
#2021-07-19|1552.39
#2021-07-20|1557.91
#2021-07-21|1586.97
#2021-07-22|1611.91
#2021-07-23|1615.99
#2021-07-26|1612.66
#2021-07-27|1608.20
#2021-07-28|1607.51
#2021-07-29|1645.68
#2021-07-30|1636.99
#2021-08-02|1637.81
#2021-08-03|1637.74
#2021-08-04|1649.90
#2021-08-05|1659.57
#2021-08-06|1644.94
#2021-08-09|1641.91
#2021-08-10|1649.03
#2021-08-11|1666.59
#2021-08-12|1671.08
#2021-08-13|1681.05
#2021-08-16|1677.06
#2021-08-17|1665.23
#2021-08-18|1669.91
#2021-08-19|1643.49
#2021-08-20|1647.59
#2021-08-23|1661.63
#2021-08-24|1670.15
#2021-08-25|1672.15
#2021-08-26|1680.23
#2021-08-27|1688.79
#2021-08-30|1698.25
#2021-08-31|1689.90
#2021-09-01|1706.52
#2021-09-02|1719.13
#2021-09-03|1714.32
#2021-09-06|1725.73
#2021-09-07|1715.18
#2021-09-08|1696.84
#2021-09-09|1697.20
#2021-09-10|1694.06
#2021-09-13|1692.08
#2021-09-14|1691.47
#2021-09-15|1667.66
#2021-09-16|1678.89
#2021-09-17|1667.72
#2021-09-20|1653.53
#2021-09-21|1824.27
#2021-09-22|1830.22
#2021-09-23|1828.15
#2021-09-24|1813.98
#2021-09-27|1801.23
#2021-09-28|1760.10
#2021-09-29|1762.52
#2021-09-30|1765.22
#2021-10-01|1793.14
#2021-10-04|1780.31
#2021-10-05|1802.90
#2021-10-06|1775.92
#2021-10-07|1795.63
#2021-10-08|1794.08
#2021-10-11|1789.86
#2021-10-12|1779.09
#2021-10-13|1784.97
#2021-10-14|1808.61
#2021-10-15|1806.64
#2021-10-18|1797.96
#2021-10-19|1816.94
#2021-10-20|1821.04
#2021-10-21|1822.28
#2021-10-22|1819.95
#2021-10-25|1799.61
#2021-10-26|1808.30
#2021-10-27|1802.38
#2021-10-28|1826.17
#2021-10-29|1815.21
#2021-11-01|1826.43
#2021-11-02|1828.64
#2021-11-03|1840.92
#2021-11-04|1847.27
#2021-11-05|1855.18
#2021-11-08|1848.49
#2021-11-09|1863.35
#2021-11-10|1886.33
#2021-11-11|1882.05
#2021-11-12|1883.33
#2021-11-15|1871.70
#2021-11-16|1849.26
#2021-11-17|1845.64
#2021-11-18|1842.37
#2021-11-19|1834.60
#2021-11-22|1824.09
#2021-11-23|1801.43
#2021-11-24|1799.06
#2021-11-25|1813.70
#2021-11-26|1776.47
#2021-11-29|1778.21
#2021-11-30|1769.22
#2021-12-01|1802.83
#2021-12-02|1779.23
#2021-12-03|1760.71
#2021-12-06|1785.51
#2021-12-07|1823.90
#2021-12-08|1817.11
#2021-12-09|1816.02
#2021-12-10|1812.52
#2021-12-13|1792.89
#2021-12-14|1771.23
#2021-12-15|1761.91
#2021-12-16|1778.62
#2021-12-17|1775.20
#2021-12-20|1761.45
#2021-12-21|1778.54
#2021-12-22|1805.07
#2021-12-23|1814.47
#2021-12-24|1819.35
#2021-12-27|1821.87
#2021-12-28|1833.90
#2021-12-29|1852.35
#2021-12-30|1852.01
#2021-12-31|1853.34
#2022-01-03|1838.95
#2022-01-04|1851.13
#2022-01-05|1852.17
#2022-01-06|1798.32
#2022-01-07|1801.85
#2022-01-10|1765.19
#2022-01-11|1783.92
#2022-01-12|1814.42
#2022-01-13|1819.89
#2022-01-14|1797.59
#2022-01-17|1821.13
#2022-01-18|1786.74
#2022-01-19|1785.62
#2022-01-20|1810.04
#2022-01-21|1775.24
#2022-01-24|1690.27
#2022-01-25|1693.69
#2022-01-26|1727.59
#2022-01-27|1717.46
#2022-01-28|1713.80
#2022-01-31|1737.13
#2022-02-01|1766.39
#2022-02-02|1790.91
#2022-02-03|1768.85
#2022-02-04|1760.28
#2022-02-07|1761.15
#2022-02-08|1765.79
#2022-02-09|1797.83
#2022-02-10|1811.71
#2022-02-11|1793.57
#2022-02-14|1754.36
#2022-02-15|1780.11
#2022-02-16|1770.52
#2022-02-17|1755.45
#2022-02-18|1736.11
#2022-02-21|1720.26
#2022-02-22|1724.98
#2022-02-23|1728.18
#2022-02-24|1643.80
#2022-02-25|1704.49
#2022-02-28|1715.07
#2022-03-01|1678.07
#2022-03-02|1696.16
#2022-03-03|1646.79
#2022-03-04|1575.35
#2022-03-07|1550.69
#2022-03-08|1496.17
#2022-03-09|1591.49
#2022-03-10|1573.38
#2022-03-11|1596.93
#2022-03-14|1610.36
#2022-03-15|1637.49
#2022-03-16|1690.35
#2022-03-17|1723.10
#2022-03-18|1728.85
#2022-03-21|1731.98
#2022-03-22|1740.87
#2022-03-23|1718.23
#2022-03-24|1711.60
#2022-03-25|1720.83
#2022-03-28|1723.40
#2022-03-29|1766.71
#2022-03-30|1760.96
#2022-03-31|1750.30
#2022-04-01|1732.86
#2022-04-04|1752.51
#2022-04-05|1755.32
#2022-04-06|1731.75
#2022-04-07|1731.81
#2022-04-08|1729.03
#2022-04-11|1727.76
#2022-04-12|1719.02
#2022-04-13|1729.15
#2022-04-14|1738.58
#2022-04-15|1738.58
#2022-04-18|1737.94
#2022-04-19|1711.42
#2022-04-20|1726.23
#2022-04-21|1734.22
#2022-04-22|1694.89
#2022-04-25|1672.63
#2022-04-26|1647.50
#2022-04-27|1619.82
#2022-04-28|1618.97
#2022-04-29|1629.32
#2022-05-02|1606.21
#2022-05-03|1609.21
#2022-05-04|1616.59
#2022-05-05|1594.94
#2022-05-06|1555.13
#2022-05-09|1517.11
#2022-05-10|1514.46
#2022-05-11|1527.11
#2022-05-12|1499.51
#2022-05-13|1523.17
#2022-05-16|1533.40
#2022-05-17|1567.06
#2022-05-18|1540.03
#2022-05-19|1527.70
#2022-05-20|1542.54
#2022-05-23|1575.23
#2022-05-24|1540.78
#2022-05-25|1533.18
#2022-05-26|1545.32
#2022-05-27|1560.74
#2022-05-30|1580.08
#2022-05-31|1554.90
#2022-06-01|1522.79
#2022-06-02|1540.31
#2022-06-03|1532.92
#2022-06-06|1552.05
#2022-06-07|1538.45
#2022-06-08|1528.87
#2022-06-09|1499.75
#2022-06-10|1458.47
#2022-06-13|1413.21
#2022-06-14|1378.70
#2022-06-15|1403.64
#2022-06-16|1377.56
#2022-06-17|1386.10
#2022-06-20|1408.80
#2022-06-21|1417.07
#2022-06-22|1416.86
#2022-06-23|1394.80
#2022-06-24|1448.05
#2022-06-27|1462.95
#2022-06-28|1447.32
#2022-06-29|1425.27
#2022-06-30|1419.94
#2022-07-01|1401.54
#2022-07-04|1407.22
#2022-07-05|1362.95
#2022-07-06|1396.06
#2022-07-07|1405.45
#2022-07-08|1422.94
#2022-07-11|1405.82
#2022-07-12|1407.01
#2022-07-13|1408.29
#2022-07-14|1384.10
#2022-07-15|1415.15
#2022-07-18|1442.35
#2022-07-19|1469.06
#2022-07-20|1474.50
#2022-07-21|1496.48
#2022-07-22|1509.23
#2022-07-25|1506.26
#2022-07-26|1490.78
#2022-07-27|1504.45
#2022-07-28|1526.50
#2022-07-29|1539.85
#2022-08-01|1553.23
#2022-08-02|1541.84
#2022-08-03|1545.55
#2022-08-04|1546.24
#2022-08-05|1510.44
#2022-08-08|1523.06
#2022-08-09|1519.79
#2022-08-10|1550.61
#2022-08-11|1541.49
#2022-08-12|1526.84
#2022-08-15|1528.71
#2022-08-16|1525.59
#2022-08-17|1512.60
#2022-08-18|1512.00
#2022-08-19|1488.42
#2022-08-22|1463.68
#2022-08-23|1444.38
#2022-08-24|1448.96
#2022-08-25|1453.02
#2022-08-26|1425.01
#2022-08-29|1413.00
#2022-08-30|1401.69
#2022-08-31|1390.23
#2022-09-01|1350.68
#2022-09-02|1380.00
#2022-09-05|1361.47
#2022-09-06|1367.87
#2022-09-07|1370.74
#2022-09-08|1378.50
#2022-09-09|1410.47
#2022-09-12|1446.16
#2022-09-13|1413.93
#2022-09-14|1390.53
#2022-09-15|1385.79
#2022-09-16|1368.34
#2022-09-19|1363.47
#2022-09-20|1342.68
#2022-09-21|1341.23
#2022-09-22|1310.69
#2022-09-23|1274.68
#2022-09-26|1265.85
#2022-09-27|1261.93
#2022-09-28|1258.41
#2022-09-29|1268.39
#2022-09-30|1300.82
#2022-10-03|1314.08
#2022-10-04|1378.28
#2022-10-05|1351.84
#2022-10-06|1344.33
#2022-10-07|1313.73
#2022-10-10|1300.73
#2022-10-11|1293.61
#2022-10-12|1287.52
#2022-10-13|1293.19
#2022-10-14|1307.23
#2022-10-17|1343.60
#2022-10-18|1355.26
#2022-10-19|1344.36
#2022-10-20|1346.42
#2022-10-21|1332.80
#2022-10-24|1370.80
#2022-10-25|1427.52
#2022-10-26|1439.90
#2022-10-27|1428.42
#2022-10-28|1416.89
#2022-10-31|1413.42
#2022-11-01|1396.43
#2022-11-02|1392.00
#2022-11-03|1365.68
#2022-11-04|1384.75
#2022-11-07|1402.00
#2022-11-08|1436.33
#2022-11-09|1420.46
#2022-11-10|1487.48
#2022-11-11|1488.40
#2022-11-14|1500.28
#2022-11-15|1508.48
#2022-11-16|1496.72
#2022-11-17|1476.50
#2022-11-18|1496.89
#2022-11-21|1495.11
#2022-11-22|1511.35
#2022-11-23|1536.47
#2022-11-24|1554.02
#2022-11-25|1557.66
#2022-11-28|1551.30
#2022-11-29|1530.71
#2022-11-30|1528.27
#2022-12-01|1576.09
#2022-12-02|1576.73
#2022-12-05|1571.11
#2022-12-06|1564.18
#2022-12-07|1559.05
#2022-12-08|1554.77
#2022-12-09|1571.38
#2022-12-12|1563.31
#2022-12-13|1585.76
#2022-12-14|1592.44
#2022-12-15|1555.34
#2022-12-16|1528.79
#2022-12-19|1523.07
#2022-12-20|1519.02
#2022-12-21|1541.29
#2022-12-22|1526.22
#2022-12-23|1528.30
#2022-12-26|1528.30
#2022-12-27|1530.64
#2022-12-28|1531.82
#2022-12-29|1545.78
#2022-12-30|1527.71
#2023-01-02|1536.06
#2023-01-03|1542.86
#2023-01-04|1576.52
#2023-01-05|1541.90
#2023-01-06|1568.66
#2023-01-09|1591.18
#2023-01-10|1584.51
#2023-01-11|1599.64
#2023-01-12|1605.34
#2023-01-13|1616.32
#2023-01-16|1634.54
#2023-01-17|1634.02
#2023-01-18|1642.93
#2023-01-19|1626.38
#2023-01-20|1635.73
#2023-01-23|1642.75
#2023-01-24|1647.87
#2023-01-25|1637.94
#2023-01-26|1650.42
#2023-01-27|1653.32
#2023-01-30|1666.91
#2023-01-31|1654.77
#2023-02-01|1665.49
#2023-02-02|1713.21
#2023-02-03|1709.96
#2023-02-06|1671.44
#2023-02-07|1653.92
#2023-02-08|1664.21
#2023-02-09|1671.44
#2023-02-10|1635.80
#2023-02-13|1659.12
#2023-02-14|1659.57
#2023-02-15|1662.37
#2023-02-16|1669.03
#2023-02-17|1665.76
#2023-02-20|1667.88
#2023-02-21|1675.41
#2023-02-22|1687.80
#2023-02-23|1687.19
#2023-02-24|1668.10
#2023-02-27|1690.57
#2023-02-28|1679.92
#2023-03-01|1688.56
#2023-03-02|1684.16
#2023-03-03|1679.19
#2023-03-06|1689.30
#2023-03-07|1671.36
#2023-03-08|1668.22
#2023-03-09|1675.52
#2023-03-10|1671.52
#2023-03-13|1647.62
#2023-03-14|1667.79
#2023-03-15|1615.40
#2023-03-16|1654.87
#2023-03-17|1638.21
#2023-03-20|1670.99
#2023-03-21|1693.10
#2023-03-22|1703.76
#2023-03-23|1710.69
#2023-03-24|1673.18
#2023-03-27|1687.71
#2023-03-28|1683.99
#2023-03-29|1707.85
#2023-03-30|1733.14
#2023-03-31|1735.44
#2023-04-03|1731.20
#2023-04-04|1752.04
#2023-04-05|1730.83
#2023-04-06|1726.19
#2023-04-07|1726.19
#2023-04-10|1714.24
#2023-04-11|1728.02
#2023-04-12|1750.57
#2023-04-13|1756.03
#2023-04-14|1745.71
#2023-04-17|1734.46
#2023-04-18|1753.94
#2023-04-19|1754.75
#2023-04-20|1771.49
#2023-04-21|1772.02
#2023-04-24|1779.91
#2023-04-25|1762.56
#2023-04-26|1763.30
#2023-04-27|1730.62
#2023-04-28|1754.18
#2023-05-01|1746.09
#2023-05-02|1674.54
#2023-05-03|1688.14
#2023-05-04|1639.56
#2023-05-05|1650.37
#2023-05-08|1651.15
#2023-05-09|1659.49
#2023-05-10|1649.26
#2023-05-11|1648.45
#2023-05-12|1635.98
#2023-05-15|1634.27
#2023-05-16|1627.10
#2023-05-17|1625.85
#2023-05-18|1636.02
#2023-05-19|1640.62
#2023-05-22|1639.22
#2023-05-23|1633.83
#2023-05-24|1601.19
#2023-05-25|1579.16
#2023-05-26|1591.45
#2023-05-29|1591.19
#2023-05-30|1594.91
#2023-05-31|1580.94
#2023-06-01|1621.62
#2023-06-02|1637.63
#2023-06-05|1621.90
#2023-06-06|1630.00
#2023-06-07|1636.17
#2023-06-08|1643.74
#2023-06-09|1638.58
#2023-06-12|1641.59
#2023-06-13|1662.07
#2023-06-14|1675.96
#2023-06-15|1695.92
#2023-06-16|1713.15
#2023-06-19|1693.01
#2023-06-20|1682.88
#2023-06-21|1674.09
#2023-06-22|1672.31
#2023-06-23|1663.47
#2023-06-26|1659.41
#2023-06-27|1674.87
#2023-06-28|1680.89
#2023-06-29|1671.82
#2023-06-30|1688.60
#2023-07-03|1679.04
#2023-07-04|1684.73
#2023-07-05|1675.14
#2023-07-06|1647.98
#2023-07-07|1638.67
#2023-07-10|1644.76
#2023-07-11|1648.81
#2023-07-12|1691.66
#2023-07-13|1723.63
#2023-07-14|1733.81
#2023-07-17|1730.78
#2023-07-18|1745.76
#2023-07-19|1732.25
#2023-07-20|1728.42
#2023-07-21|1725.33
#2023-07-24|1703.79
#2023-07-25|1700.25
#2023-07-26|1708.47
#2023-07-27|1762.89
#2023-07-28|1750.17
#2023-07-31|1745.50
#2023-08-01|1727.90
#2023-08-02|1715.89
#2023-08-03|1705.81
#2023-08-04|1720.85
#2023-08-07|1721.19
#2023-08-08|1713.28
#2023-08-09|1718.33
#2023-08-10|1730.76
#2023-08-11|1700.58
#2023-08-14|1696.93
#2023-08-15|1689.12
#2023-08-16|1669.86
#2023-08-17|1651.27
#2023-08-18|1644.10
#2023-08-21|1642.81
#2023-08-22|1637.43
#2023-08-23|1647.68
#2023-08-24|1644.31
#2023-08-25|1633.61
#2023-08-28|1644.49
#2023-08-29|1663.60
#2023-08-30|1691.74
#2023-08-31|1675.62
#2023-09-01|1671.91
#2023-09-04|1670.07
#2023-09-05|1664.01
#2023-09-06|1667.75
#2023-09-07|1677.50
#2023-09-08|1697.41
#2023-09-11|1707.87
#2023-09-12|1690.43
#2023-09-13|1704.29
#2023-09-14|1711.48
#2023-09-15|1723.42
#2023-09-18|1703.24
#2023-09-19|1710.82
#2023-09-20|1721.84
#2023-09-21|1694.37
#2023-09-22|1686.77
#2023-09-25|1665.73
#2023-09-26|1651.52
#2023-09-27|1641.58
#2023-09-28|1661.86
#2023-09-29|1680.51
#2023-10-02|1651.17
#2023-10-03|1644.99
#2023-10-04|1667.41
#2023-10-05|1685.19
#2023-10-06|1695.61
#2023-10-09|1695.87
#2023-10-10|1734.15
#2023-10-11|1742.04
#2023-10-12|1743.80
#2023-10-13|1711.55
#2023-10-16|1717.03
#2023-10-17|1723.64
#2023-10-18|1708.86
#2023-10-19|1700.14
#2023-10-20|1672.92
#2023-10-23|1695.35
#2023-10-24|1690.59
#2023-10-25|1697.87
#2023-10-26|1683.52
#2023-10-27|1667.87
#2023-10-30|1688.94
#2023-10-31|1690.38
#2023-11-01|1679.40
#2023-11-02|1710.30
#2023-11-03|1720.91
#2023-11-06|1722.30
#2023-11-07|1719.95
#2023-11-08|1734.60
#2023-11-09|1757.39
#2023-11-10|1730.95
#2023-11-13|1731.24
#2023-11-14|1767.87
#2023-11-15|1774.14
#2023-11-16|1778.21
#2023-11-17|1793.14
#2023-11-20|1803.36
#2023-11-21|1807.34
#2023-11-22|1809.01
#2023-11-23|1829.28
#2023-11-24|1839.29
#2023-11-27|1843.00
#2023-11-28|1846.64
#2023-11-29|1844.71
#2023-11-30|1837.00
#2023-12-01|1840.39
#2023-12-04|1847.11
#2023-12-05|1853.27
#2023-12-06|1856.71
#2023-12-07|1852.23
#2023-12-08|1859.15
#2023-12-11|1873.40
#2023-12-12|1894.39
#2023-12-13|1891.25
#2023-12-14|1912.58
#2023-12-15|1889.82
#2023-12-18|1896.26
#2023-12-19|1913.58
#2023-12-20|1915.77
#2023-12-21|1907.42
#2023-12-22|1912.96
#2023-12-25|1912.96
#2023-12-26|1913.22
#2023-12-27|1931.16
#2023-12-28|1927.67
#2023-12-29|1927.99
#2024-01-01|1927.99
#2024-01-02|1891.83
#2024-01-03|1879.57
#2024-01-04|1906.29
#2024-01-05|1913.21
#2024-01-08|1928.36
#2024-01-09|1913.68
#2024-01-10|1937.60
#2024-01-11|1927.03
#2024-01-12|1966.59
#2024-01-15|1954.82
#2024-01-16|1949.26
#2024-01-17|1940.08
#2024-01-18|1957.27
#2024-01-19|1968.05
#2024-01-22|1985.19
#2024-01-23|1963.65
#2024-01-24|1996.80
#2024-01-25|1998.64
#2024-01-26|2008.86
#2024-01-29|1995.03
#2024-01-30|2013.25
#2024-01-31|2006.00
#2024-02-01|2004.53
#2024-02-02|2001.95
#2024-02-05|1981.09
#2024-02-06|1987.71
#2024-02-07|1988.77
#2024-02-08|2001.53
#2024-02-09|2027.43
#2024-02-12|2027.24
#2024-02-13|1990.45
#2024-02-14|2012.70
#2024-02-15|2013.14
#2024-02-16|2043.22
#2024-02-19|2052.00
#2024-02-20|2069.11
#2024-02-21|2055.12
#2024-02-22|2067.98
#2024-02-23|2082.14
#2024-02-26|2083.85
#2024-02-27|2059.59
#2024-02-28|2053.78
#2024-02-29|2070.01
#2024-03-01|2068.32
#2024-03-04|2072.41
#2024-03-05|2073.43
#2024-03-06|2068.74
#2024-03-07|2078.91
#2024-03-08|2087.87
#2024-03-11|2056.48
#2024-03-12|2077.42
#2024-03-13|2078.97
#2024-03-14|2080.20
#2024-03-15|2074.60
#2024-03-18|2070.77
#2024-03-19|2068.46
#2024-03-20|2071.16
#2024-03-21|2089.71
#2024-03-22|2089.96
#2024-03-25|2078.70
#2024-03-26|2075.53
#2024-03-27|2088.59
#2024-03-28|2098.04
#2024-03-29|2098.04
#2024-04-01|2086.78
#2024-04-02|2049.10
#2024-04-03|2070.16
#2024-04-04|2068.86
#2024-04-05|2055.73
#2024-04-08|2058.23
#2024-04-09|2063.63
#2024-04-10|2046.04
#2024-04-11|2049.37
#2024-04-12|2030.63
#2024-04-15|2037.33
#2024-04-16|2009.25
#2024-04-17|2013.05
#2024-04-18|2021.82
#2024-04-19|2007.84
#2024-04-22|2022.17
#2024-04-23|2055.17
#2024-04-24|2036.12
#2024-04-25|2022.91
#2024-04-26|2047.18
#2024-04-29|2048.59
#2024-04-30|2040.01
#2024-05-01|2036.16
#2024-05-02|2035.47
#2024-05-03|2087.81
#2024-05-06|2095.65
#2024-05-07|2116.92
#2024-05-08|2129.85
#2024-05-09|2132.01
#2024-05-10|2128.39
#2024-05-13|2123.80
#2024-05-14|2131.08
#2024-05-15|2143.09
#2024-05-16|2151.76
#2024-05-17|2158.95
#2024-05-20|2163.00
#2024-05-21|2156.70
#2024-05-22|2158.88
#2024-05-23|2165.87
#2024-05-24|2181.84
#2024-05-27|2189.87
#2024-05-28|2159.45
#2024-05-29|2124.85
#2024-05-30|2128.56
#2024-05-31|2140.66
#2024-06-03|2151.48
#2024-06-04|2160.61
#2024-06-05|2171.54
#2024-06-06|2177.22
#2024-06-07|2157.79
#2024-06-10|2135.96
#2024-06-11|2120.75
#2024-06-12|2185.40
#2024-06-13|2160.64
#2024-06-14|2126.11
#2024-06-17|2134.78
#2024-06-18|2151.68
#2024-06-19|2150.70
#2024-06-20|2164.37
#2024-06-21|2142.29
#2024-06-24|2169.75
#2024-06-25|2161.78
#2024-06-26|2148.73
#2024-06-27|2168.47
#2024-06-28|2149.14
#2024-07-01|2124.54
#2024-07-02|2132.20
#2024-07-03|2151.54
#2024-07-04|2164.55
#2024-07-05|2173.64
#2024-07-08|2178.03
#2024-07-09|2172.62
#2024-07-10|2172.27
#2024-07-11|2170.14
#2024-07-12|2201.51
#2024-07-15|2193.77
#2024-07-16|2189.45
#2024-07-17|2172.98
#2024-07-18|2180.29
#2024-07-19|2164.14
#2024-07-22|2181.92
#2024-07-23|2176.31
#2024-07-24|2177.40
#2024-07-25|2121.05
#2024-07-26|2130.17
#2024-07-29|2132.72
#2024-07-30|2142.76
#2024-07-31|2143.81
#2024-08-01|2095.85
#2024-08-02|2074.89
#2024-08-05|2034.21
#2024-08-06|2023.85
#2024-08-07|2061.96
#2024-08-08|2043.99
#2024-08-09|2053.53
#2024-08-12|2064.74
#2024-08-13|2070.19
#2024-08-14|2089.41
#2024-08-15|2096.67
#2024-08-16|2098.83
#2024-08-19|2120.71
#2024-08-20|2124.61
#2024-08-21|2135.80
#2024-08-22|2142.27
#2024-08-23|2158.22
#2024-08-26|2161.17
#2024-08-27|2160.42
#2024-08-28|2169.49
#2024-08-29|2189.49
#2024-08-30|2171.79
#2024-09-02|2173.82
#2024-09-03|2159.93
#2024-09-04|2162.89
#2024-09-05|2145.81
#2024-09-06|2141.80
#2024-09-09|2155.66
#2024-09-10|2146.20
#2024-09-11|2140.34
#2024-09-12|2172.69
#2024-09-13|2190.94
#2024-09-16|2199.30
#2024-09-17|2201.36
#2024-09-18|2177.62
#2024-09-19|2212.22
#2024-09-20|2202.14
#2024-09-23|2223.02
#2024-09-24|2222.15
#2024-09-25|2227.98
#2024-09-26|2226.77
#2024-09-27|2228.60
#2024-09-30|2186.48
#2024-10-01|2175.57
#2024-10-02|2175.52
#2024-10-03|2148.35
#2024-10-04|2132.93
#2024-10-07|2136.96
#2024-10-08|2145.59
#2024-10-09|2153.33
#2024-10-10|2141.78
#2024-10-11|2158.53
#2024-10-14|2168.68
#2024-10-15|2199.87
#2024-10-16|2188.02
#2024-10-17|2211.39
#2024-10-18|2199.80
#2024-10-21|2177.15
#2024-10-22|2152.56
#2024-10-23|2147.72
#2024-10-24|2159.54
#2024-10-25|2172.35
#2024-10-28|2197.97
#2024-10-29|2190.06
#2024-10-30|2161.97
#2024-10-31|2124.86
#2024-11-01|2161.87
#2024-11-04|2160.26
#2024-11-05|2185.23
#2024-11-06|2173.25
#2024-11-07|2177.04
#2024-11-08|2181.81
#2024-11-11|2174.38
#2024-11-12|2120.79
#2024-11-13|2105.76
#2024-11-14|2129.14
#2024-11-15|2057.93
#2024-11-18|2073.04
#2024-11-19|2070.77
#2024-11-20|2054.31
#2024-11-21|2061.45
#2024-11-22|2097.85
#2024-11-25|2103.93
#2024-11-26|2108.05
#2024-11-27|2126.47
#2024-11-28|2120.28
#2024-11-29|2131.34
#2024-12-02|2134.13
#2024-12-03|2145.95
#2024-12-04|2153.88
#2024-12-05|2174.60
#2024-12-06|2170.83
#2024-12-09|2163.73
#2024-12-10|2145.93
#2024-12-11|2168.80
#2024-12-12|2166.00
#2024-12-13|2158.69
#2024-12-16|2130.46
#2024-12-17|2155.15
#2024-12-18|2161.04
#2024-12-19|2093.70
#2024-12-20|2091.67
#2024-12-23|2080.75
#2024-12-24|2086.34
#2024-12-25|2086.34
#2024-12-26|2085.16
#2024-12-27|2102.74
#2024-12-30|2075.15
#2024-12-31|2090.30
#2025-01-01|2090.30
#2025-01-02|2084.69
#2025-01-03|2062.45
#2025-01-06|2085.10
#2025-01-07|2086.24
#2025-01-08|2079.93
#2025-01-09|2089.13
#2025-01-10|2082.33
#2025-01-13|2047.85
#2025-01-14|2067.41
#2025-01-15|2098.26
#2025-01-16|2119.34
#2025-01-17|2140.22
#2025-01-20|2164.75
#2025-01-21|2176.80
#2025-01-22|2179.58
#2025-01-23|2162.13
#2025-01-24|2176.22
#2025-01-27|2195.94
#2025-01-28|2203.61
#2025-01-29|2208.89
#2025-01-30|2251.05
#2025-01-31|2244.48
#2025-02-03|2233.57
#2025-02-04|2247.15
#2025-02-05|2273.27
#2025-02-06|2254.85
#2025-02-07|2254.64
#2025-02-10|2271.66
#2025-02-11|2290.31
#2025-02-12|2306.55
#2025-02-13|2325.36
#2025-02-14|2330.47
#2025-02-17|2319.23
#2025-02-18|2314.58
#2025-02-19|2290.25
#2025-02-20|2284.73
#2025-02-21|2259.89
#2025-02-24|2261.19
#2025-02-25|2255.70
#2025-02-26|2193.49
#2025-02-27|2141.58
#2025-02-28|2132.23
#2025-03-03|2157.21
#2025-03-04|2123.91
#2025-03-05|2134.68
#2025-03-06|2119.03
#2025-03-07|2154.27
#2025-03-10|2132.20
#2025-03-11|2128.10
#2025-03-12|2148.10
#2025-03-13|2140.49
#2025-03-14|2138.43
#2025-03-17|2164.82
#2025-03-18|2145.93
#2025-03-19|2158.23
#2025-03-20|2159.89
#2025-03-21|2150.52
#2025-03-24|2150.31
#2025-03-25|2173.40
#2025-03-26|2156.45
#2025-03-27|2159.65
#2025-03-28|2162.23
#2025-03-31|2127.22
#2025-04-01|2136.78
#2025-04-02|2142.59
#2025-04-03|2119.50
#2025-04-04|2067.47
#2025-04-07|1925.60
#2025-04-08|1977.81
#2025-04-09|1955.42
#2025-04-10|2057.06
#2025-04-11|2082.12
#2025-04-14|2136.48
#2025-04-15|2196.44
#2025-04-16|2189.76
#2025-04-17|2189.37
#2025-04-18|2189.37
#2025-04-21|2216.51
#2025-04-22|2221.15
#2025-04-23|2215.90
#2025-04-24|2236.98
#2025-04-25|2247.56
#2025-04-28|2246.13
#2025-04-29|2264.25
#2025-04-30|2296.55
#2025-05-01|2288.04
#2025-05-02|2319.06
#2025-05-05|2320.51
#2025-05-06|2317.61
#2025-05-07|2326.94
#2025-05-08|2299.61
#2025-05-09|2303.56
#2025-05-12|2264.96
#2025-05-13|2299.32
#2025-05-14|2309.79
#2025-05-15|2329.11
#2025-05-16|2340.12
#2025-05-19|2361.70
#2025-05-20|2374.83
#2025-05-21|2394.23
#2025-05-22|2372.80
#2025-05-23|2387.05
#2025-05-26|2407.55
#2025-05-27|2399.15
#2025-05-28|2366.29
#2025-05-29|2346.31
#2025-05-30|2348.81
#2025-06-02|2351.99
#2025-06-03|2328.36
#2025-06-04|2352.79
#2025-06-05|2346.62
#2025-06-06|2331.42
#2025-06-09|2320.07
#2025-06-10|2323.96
#2025-06-11|2337.65
#2025-06-12|2339.04
#2025-06-13|2308.41
#2025-06-16|2332.10
#2025-06-17|2284.11
#2025-06-18|2268.23
#2025-06-19|2257.22
#2025-06-20|2266.24
#2025-06-23|2279.04
#2025-06-24|2305.81
#2025-06-25|2285.02
#2025-06-26|2299.43
#2025-06-27|2343.20
#2025-06-30|2335.88
#2025-07-01|2314.24
#2025-07-02|2286.21
#2025-07-03|2303.44
#2025-07-04|2293.24
#2025-07-07|2306.02
#2025-07-08|2299.10
#2025-07-09|2280.45
#2025-07-10|2294.99
#2025-07-11|2281.62
#2025-07-14|2281.54
#2025-07-15|2266.73
#2025-07-16|2266.02
#2025-07-17|2261.85
#2025-07-18|2265.04
#2025-07-21|2253.54
#2025-07-22|2255.48
#2025-07-23|2279.84
#2025-07-24|2309.35
#2025-07-25|2267.73
#2025-07-28|2217.19
#2025-07-29|2199.87
#2025-07-30|2196.31
#2025-07-31|2191.34
#2025-08-01|2169.42
#2025-08-04|2181.72
#2025-08-05|2159.72
#2025-08-06|2103.01
#2025-08-07|2118.09
#2025-08-08|2081.87
#2025-08-11|2068.96
#2025-08-12|2055.59
#2025-08-13|2058.31
#2025-08-14|2066.03
#2025-08-15|2069.45
#2025-08-18|2068.08
#2025-08-19|2074.68
#2025-08-20|2107.56
#2025-08-21|2073.63
#2025-08-22|2095.75
#2025-08-25|2090.27
#2025-08-26|2052.77
#2025-08-27|2057.50
#2025-08-28|2042.53
#2025-08-29|2018.92
#2025-09-01|2018.61
#2025-09-02|1978.03
#2025-09-03|1989.20
#2025-09-04|2032.18
#2025-09-05|2047.13
#2025-09-08|2062.06
#2025-09-09|2070.00
#2025-09-10|2016.17
#2025-09-11|2029.77
#2025-09-12|2055.12
#2025-09-15|2061.85
#2025-09-16|2061.59
#2025-09-17|2064.66
#2025-09-18|2088.71
#2025-09-19|2036.15
#2025-09-22|2035.82
#2025-09-23|2045.37
#2025-09-24|2026.52
#2025-09-25|2011.83
#2025-09-26|2028.18
#2025-09-29|2049.49
#2025-09-30|2078.18
#2025-10-01|2095.91
#2025-10-02|2095.51
#2025-10-03|2098.12
#2025-10-06|2082.84
#2025-10-07|2053.48
#2025-10-08|2047.53
#2025-10-09|2017.14
#2025-10-10|1994.86
#2025-10-13|2009.81
#2025-10-14|1998.42
#2025-10-15|2042.80
#2025-10-16|2050.93
#2025-10-17|2047.06
#2025-10-20|2041.05
#2025-10-21|2050.84
#2025-10-22|2055.11
#2025-10-23|2063.64
#2025-10-24|2065.30
#2025-10-27|2051.60
#2025-10-28|2060.74
#2025-10-29|2038.85
#2025-10-30|2008.24
#2025-10-31|2002.94
#2025-11-03|1966.17
#2025-11-04|1953.24
#2025-11-05|1966.14
#2025-11-06|1944.77
#2025-11-07|1962.18
#2025-11-10|1962.32
#2025-11-11|1997.58
#2025-11-12|1994.54
#2025-11-13|1984.23
#2025-11-14|1968.94
#2025-11-17|1959.97
#2025-11-18|1925.51
#2025-11-19|1947.62
#2025-11-20|1913.77
#2025-11-21|1946.38
#2025-11-24|1925.48
#2025-11-25|1950.95
#2025-11-26|1952.68
#2025-11-27|1960.39
#2025-11-28|1978.08
#2025-12-01|1970.82
#2025-12-02|1931.41
#2025-12-03|1944.82
#2025-12-04|1961.12
#2025-12-05|1973.93
#2025-12-08|1949.85
#2025-12-09|1960.64
#2025-12-10|1962.72
#2025-12-11|1988.78
#2025-12-12|1978.16
#2025-12-15|1989.00
#2025-12-16|1973.67
#2025-12-17|1976.88
#2025-12-18|1995.32
#2025-12-19|1987.48
#2025-12-22|1996.62
#2025-12-23|1991.11
#2025-12-24|1998.74
#2025-12-25|1998.74
#2025-12-26|1998.66
#2025-12-29|2007.92
#2025-12-30|2014.39
#2025-12-31|2011.98
#2026-01-01|2011.98
#2026-01-02|1991.24
#2026-01-05|2012.56
#2026-01-06|2016.25
#2026-01-07|1986.83
#2026-01-08|1970.85
#2026-01-09|2013.07
#2026-01-12|2008.97
#2026-01-13|1995.32
#2026-01-14|1975.51
#2026-01-15|1965.25
#2026-01-16|1947.01
#2026-01-19|1917.18
#2026-01-20|1931.37
#2026-01-21|1930.41
#2026-01-22|1967.07
#2026-01-23|1978.79
#2026-01-26|2003.78
#2026-01-27|1976.43
#2026-01-28|1979.54
#2026-01-29|1958.50
#2026-01-30|1964.34
#2026-02-02|1963.89
#2026-02-03|1859.73
#2026-02-04|1843.27
#2026-02-05|1848.56
#2026-02-06|1856.83
#2026-02-09|1878.28
#2026-02-10|1905.87
#2026-02-11|1839.58
#2026-02-12|1834.54
#2026-02-13|1830.52
#2026-02-16|1780.97
#2026-02-17|1788.76
#2026-02-18|1796.52
#2026-02-19|1798.85
#2026-02-20|1824.41
#2026-02-23|1788.21
#2026-02-24|1780.07
#2026-02-25|1785.59
#2026-02-26|1822.21
#2026-02-27|1831.45
#2026-03-02|1778.19
#2026-03-03|1732.60
#2026-03-04|1769.74
#2026-03-05|1785.90
#2026-03-06|1748.80
#2026-03-09|1727.06
#2026-03-10|1748.70
#2026-03-11|1724.06
#2026-03-12|1707.91
#2026-03-13|1703.30
#2026-03-16|1699.75
#2026-03-17|1681.89
#2026-03-18|1652.28
#2026-03-19|1622.47
#2026-03-20|1601.90
#2026-03-23|1606.37
#2026-03-24|1605.04
#2026-03-25|1615.67
#2026-03-26|1605.84
#2026-03-27|1565.67
#2026-03-30|1583.96
#2026-03-31|1603.61
#2026-04-01|1648.02
#2026-04-02|1650.06