Table Data - NASDAQ Europe, Middle East and Africa Financials Index
| Title | NASDAQ Europe, Middle East and Africa Financials Index |
|---|---|
| Series ID | NASDAQNQEMEA30 |
| 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 10:51 PM CDT |
| Notes | For more information about this series, see: NQEMEA30 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1204.17 |
| 2001-04-02 | 1195.84 |
| 2001-04-03 | 1163.50 |
| 2001-04-04 | 1188.18 |
| 2001-04-05 | 1206.04 |
| 2001-04-06 | 1205.53 |
| 2001-04-09 | 1221.63 |
| 2001-04-10 | 1220.41 |
| 2001-04-11 | 1219.02 |
| 2001-04-12 | 1232.13 |
| 2001-04-13 | . |
| 2001-04-16 | 1222.38 |
| 2001-04-17 | 1214.71 |
| 2001-04-18 | 1232.99 |
| 2001-04-19 | 1251.90 |
| 2001-04-20 | 1250.45 |
| 2001-04-23 | 1230.57 |
| 2001-04-24 | 1238.09 |
| 2001-04-25 | 1238.77 |
| 2001-04-26 | 1248.99 |
| 2001-04-27 | 1259.73 |
| 2001-04-30 | 1261.40 |
| 2001-05-01 | 1263.44 |
| 2001-05-02 | 1258.10 |
| 2001-05-03 | 1241.83 |
| 2001-05-04 | 1246.69 |
| 2001-05-07 | 1246.84 |
| 2001-05-08 | 1240.01 |
| 2001-05-09 | 1230.78 |
| 2001-05-10 | 1257.59 |
| 2001-05-11 | 1243.89 |
| 2001-05-14 | 1221.79 |
| 2001-05-15 | 1234.99 |
| 2001-05-16 | 1243.24 |
| 2001-05-17 | 1248.41 |
| 2001-05-18 | 1249.06 |
| 2001-05-21 | 1251.24 |
| 2001-05-22 | 1244.96 |
| 2001-05-23 | 1235.08 |
| 2001-05-24 | 1234.44 |
| 2001-05-25 | 1226.40 |
| 2001-05-28 | . |
| 2001-05-29 | 1218.69 |
| 2001-05-30 | 1211.31 |
| 2001-05-31 | 1205.55 |
| 2001-06-01 | 1202.69 |
| 2001-06-04 | 1210.16 |
| 2001-06-05 | 1222.82 |
| 2001-06-06 | 1216.46 |
| 2001-06-07 | 1210.22 |
| 2001-06-08 | 1216.31 |
| 2001-06-11 | 1197.46 |
| 2001-06-12 | 1188.12 |
| 2001-06-13 | 1200.90 |
| 2001-06-14 | 1201.15 |
| 2001-06-15 | 1196.37 |
| 2001-06-18 | 1189.47 |
| 2001-06-19 | 1191.18 |
| 2001-06-20 | 1181.82 |
| 2001-06-21 | 1190.19 |
| 2001-06-22 | 1201.67 |
| 2001-06-25 | 1207.00 |
| 2001-06-26 | 1187.74 |
| 2001-06-27 | 1189.67 |
| 2001-06-28 | 1188.33 |
| 2001-06-29 | 1193.01 |
| 2001-07-02 | 1212.28 |
| 2001-07-03 | 1200.51 |
| 2001-07-04 | . |
| 2001-07-05 | 1176.40 |
| 2001-07-06 | 1155.60 |
| 2001-07-09 | 1159.55 |
| 2001-07-10 | 1161.42 |
| 2001-07-11 | 1144.00 |
| 2001-07-12 | 1146.59 |
| 2001-07-13 | 1152.55 |
| 2001-07-16 | 1152.96 |
| 2001-07-17 | 1140.97 |
| 2001-07-18 | 1149.74 |
| 2001-07-19 | 1163.20 |
| 2001-07-20 | 1156.14 |
| 2001-07-23 | 1157.53 |
| 2001-07-24 | 1153.00 |
| 2001-07-25 | 1140.01 |
| 2001-07-26 | 1141.55 |
| 2001-07-27 | 1152.17 |
| 2001-07-30 | 1163.41 |
| 2001-07-31 | 1175.40 |
| 2001-08-01 | 1185.80 |
| 2001-08-02 | 1194.34 |
| 2001-08-03 | 1193.40 |
| 2001-08-06 | 1188.45 |
| 2001-08-07 | 1188.76 |
| 2001-08-08 | 1181.48 |
| 2001-08-09 | 1178.30 |
| 2001-08-10 | 1179.55 |
| 2001-08-13 | 1186.07 |
| 2001-08-14 | 1205.41 |
| 2001-08-15 | 1218.37 |
| 2001-08-16 | 1214.96 |
| 2001-08-17 | 1201.92 |
| 2001-08-20 | 1198.50 |
| 2001-08-21 | 1207.30 |
| 2001-08-22 | 1215.57 |
| 2001-08-23 | 1206.98 |
| 2001-08-24 | 1222.66 |
| 2001-08-27 | 1222.01 |
| 2001-08-28 | 1210.23 |
| 2001-08-29 | 1213.70 |
| 2001-08-30 | 1189.70 |
| 2001-08-31 | 1188.26 |
| 2001-09-03 | . |
| 2001-09-04 | 1163.16 |
| 2001-09-05 | 1143.24 |
| 2001-09-06 | 1111.58 |
| 2001-09-07 | 1088.50 |
| 2001-09-10 | 1074.39 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 997.81 |
| 2001-09-18 | 986.27 |
| 2001-09-19 | 966.70 |
| 2001-09-20 | 905.99 |
| 2001-09-21 | 864.45 |
| 2001-09-24 | 923.66 |
| 2001-09-25 | 958.04 |
| 2001-09-26 | 969.37 |
| 2001-09-27 | 987.39 |
| 2001-09-28 | 1013.82 |
| 2001-10-01 | 995.73 |
| 2001-10-02 | 1000.67 |
| 2001-10-03 | 1006.21 |
| 2001-10-04 | 1035.28 |
| 2001-10-05 | 1035.97 |
| 2001-10-08 | 1025.90 |
| 2001-10-09 | 1021.95 |
| 2001-10-10 | 1039.20 |
| 2001-10-11 | 1057.72 |
| 2001-10-12 | 1049.17 |
| 2001-10-15 | 1019.58 |
| 2001-10-16 | 1032.21 |
| 2001-10-17 | 1052.30 |
| 2001-10-18 | 1037.49 |
| 2001-10-19 | 1012.14 |
| 2001-10-22 | 1020.22 |
| 2001-10-23 | 1045.02 |
| 2001-10-24 | 1060.43 |
| 2001-10-25 | 1048.59 |
| 2001-10-26 | 1067.37 |
| 2001-10-29 | 1059.03 |
| 2001-10-30 | 1034.51 |
| 2001-10-31 | 1035.69 |
| 2001-11-01 | 1050.74 |
| 2001-11-02 | 1054.80 |
| 2001-11-05 | 1075.58 |
| 2001-11-06 | 1078.53 |
| 2001-11-07 | 1095.16 |
| 2001-11-08 | 1111.16 |
| 2001-11-09 | 1092.35 |
| 2001-11-12 | 1068.40 |
| 2001-11-13 | 1086.96 |
| 2001-11-14 | 1085.79 |
| 2001-11-15 | 1085.17 |
| 2001-11-16 | 1095.11 |
| 2001-11-19 | 1109.53 |
| 2001-11-20 | 1097.12 |
| 2001-11-21 | 1091.03 |
| 2001-11-22 | . |
| 2001-11-23 | 1088.67 |
| 2001-11-26 | 1092.58 |
| 2001-11-27 | 1082.08 |
| 2001-11-28 | 1073.63 |
| 2001-11-29 | 1074.84 |
| 2001-11-30 | 1082.89 |
| 2001-12-03 | 1068.33 |
| 2001-12-04 | 1077.45 |
| 2001-12-05 | 1105.41 |
| 2001-12-06 | 1120.87 |
| 2001-12-07 | 1114.29 |
| 2001-12-10 | 1096.49 |
| 2001-12-11 | 1094.02 |
| 2001-12-12 | 1089.66 |
| 2001-12-13 | 1076.80 |
| 2001-12-14 | 1074.59 |
| 2001-12-17 | 1101.77 |
| 2001-12-18 | 1092.43 |
| 2001-12-19 | 1081.03 |
| 2001-12-20 | 1072.68 |
| 2001-12-21 | 1075.77 |
| 2001-12-24 | 1067.62 |
| 2001-12-25 | . |
| 2001-12-26 | 1069.93 |
| 2001-12-27 | 1094.61 |
| 2001-12-28 | 1095.72 |
| 2001-12-31 | 1103.41 |
| 2002-01-01 | . |
| 2002-01-02 | 1111.04 |
| 2002-01-03 | 1121.81 |
| 2002-01-04 | 1116.49 |
| 2002-01-07 | 1107.58 |
| 2002-01-08 | 1099.28 |
| 2002-01-09 | 1096.37 |
| 2002-01-10 | 1093.42 |
| 2002-01-11 | 1094.26 |
| 2002-01-14 | 1072.59 |
| 2002-01-15 | 1073.45 |
| 2002-01-16 | 1057.71 |
| 2002-01-17 | 1075.68 |
| 2002-01-18 | 1073.58 |
| 2002-01-21 | . |
| 2002-01-22 | 1074.04 |
| 2002-01-23 | 1079.03 |
| 2002-01-24 | 1084.96 |
| 2002-01-25 | 1066.13 |
| 2002-01-28 | 1071.01 |
| 2002-01-29 | 1057.25 |
| 2002-01-30 | 1037.61 |
| 2002-01-31 | 1043.45 |
| 2002-02-01 | 1039.71 |
| 2002-02-04 | 1028.03 |
| 2002-02-05 | 1011.43 |
| 2002-02-06 | 994.97 |
| 2002-02-07 | 1015.67 |
| 2002-02-08 | 1020.93 |
| 2002-02-11 | 1035.05 |
| 2002-02-12 | 1027.91 |
| 2002-02-13 | 1034.06 |
| 2002-02-14 | 1048.89 |
| 2002-02-15 | 1038.46 |
| 2002-02-18 | . |
| 2002-02-19 | 1006.09 |
| 2002-02-20 | 996.28 |
| 2002-02-21 | 1001.40 |
| 2002-02-22 | 996.78 |
| 2002-02-25 | 1006.19 |
| 2002-02-26 | 1009.17 |
| 2002-02-27 | 1009.10 |
| 2002-02-28 | 1014.62 |
| 2002-03-01 | 1023.88 |
| 2002-03-04 | 1059.16 |
| 2002-03-05 | 1058.97 |
| 2002-03-06 | 1068.74 |
| 2002-03-07 | 1077.61 |
| 2002-03-08 | 1080.16 |
| 2002-03-11 | 1075.75 |
| 2002-03-12 | 1063.03 |
| 2002-03-13 | 1061.99 |
| 2002-03-14 | 1075.14 |
| 2002-03-15 | 1092.78 |
| 2002-03-18 | 1100.14 |
| 2002-03-19 | 1107.47 |
| 2002-03-20 | 1095.52 |
| 2002-03-21 | 1090.16 |
| 2002-03-22 | 1087.41 |
| 2002-03-25 | 1078.05 |
| 2002-03-26 | 1080.00 |
| 2002-03-27 | 1074.23 |
| 2002-03-28 | 1086.38 |
| 2002-03-29 | . |
| 2002-04-01 | 1095.70 |
| 2002-04-02 | 1094.25 |
| 2002-04-03 | 1096.05 |
| 2002-04-04 | 1091.64 |
| 2002-04-05 | 1090.10 |
| 2002-04-08 | 1068.13 |
| 2002-04-09 | 1077.79 |
| 2002-04-10 | 1095.91 |
| 2002-04-11 | 1089.46 |
| 2002-04-12 | 1092.90 |
| 2002-04-15 | 1097.43 |
| 2002-04-16 | 1114.68 |
| 2002-04-17 | 1124.62 |
| 2002-04-18 | 1123.87 |
| 2002-04-19 | 1130.53 |
| 2002-04-22 | 1124.36 |
| 2002-04-23 | 1124.86 |
| 2002-04-24 | 1128.02 |
| 2002-04-25 | 1116.19 |
| 2002-04-26 | 1112.63 |
| 2002-04-29 | 1111.34 |
| 2002-04-30 | 1115.71 |
| 2002-05-01 | 1119.23 |
| 2002-05-02 | 1116.17 |
| 2002-05-03 | 1131.68 |
| 2002-05-06 | 1130.98 |
| 2002-05-07 | 1114.72 |
| 2002-05-08 | 1131.45 |
| 2002-05-09 | 1125.55 |
| 2002-05-10 | 1119.59 |
| 2002-05-13 | 1128.84 |
| 2002-05-14 | 1128.15 |
| 2002-05-15 | 1136.82 |
| 2002-05-16 | 1133.16 |
| 2002-05-17 | 1143.54 |
| 2002-05-20 | 1133.31 |
| 2002-05-21 | 1126.72 |
| 2002-05-22 | 1123.04 |
| 2002-05-23 | 1118.30 |
| 2002-05-24 | 1123.23 |
| 2002-05-27 | . |
| 2002-05-28 | 1124.58 |
| 2002-05-29 | 1125.96 |
| 2002-05-30 | 1119.99 |
| 2002-05-31 | 1120.55 |
| 2002-06-03 | 1116.99 |
| 2002-06-04 | 1099.79 |
| 2002-06-05 | 1089.99 |
| 2002-06-06 | 1095.25 |
| 2002-06-07 | 1078.96 |
| 2002-06-10 | 1075.56 |
| 2002-06-11 | 1082.41 |
| 2002-06-12 | 1060.70 |
| 2002-06-13 | 1043.98 |
| 2002-06-14 | 1019.46 |
| 2002-06-17 | 1045.15 |
| 2002-06-18 | 1039.74 |
| 2002-06-19 | 1027.33 |
| 2002-06-20 | 1009.89 |
| 2002-06-21 | 1019.29 |
| 2002-06-24 | 996.18 |
| 2002-06-25 | 1015.65 |
| 2002-06-26 | 1009.29 |
| 2002-06-27 | 1018.98 |
| 2002-06-28 | 1060.82 |
| 2002-07-01 | 1061.15 |
| 2002-07-02 | 1020.09 |
| 2002-07-03 | 988.62 |
| 2002-07-04 | . |
| 2002-07-05 | 1041.33 |
| 2002-07-08 | 1049.99 |
| 2002-07-09 | 1044.17 |
| 2002-07-10 | 1005.47 |
| 2002-07-11 | 961.78 |
| 2002-07-12 | 961.36 |
| 2002-07-15 | 924.33 |
| 2002-07-16 | 930.17 |
| 2002-07-17 | 965.68 |
| 2002-07-18 | 976.62 |
| 2002-07-19 | 934.95 |
| 2002-07-22 | 875.50 |
| 2002-07-23 | 832.62 |
| 2002-07-24 | 817.18 |
| 2002-07-25 | 863.57 |
| 2002-07-26 | 864.59 |
| 2002-07-29 | 914.45 |
| 2002-07-30 | 908.24 |
| 2002-07-31 | 902.40 |
| 2002-08-01 | 864.59 |
| 2002-08-02 | 858.15 |
| 2002-08-05 | 826.72 |
| 2002-08-06 | 847.75 |
| 2002-08-07 | 843.39 |
| 2002-08-08 | 875.17 |
| 2002-08-09 | 892.71 |
| 2002-08-12 | 879.16 |
| 2002-08-13 | 888.89 |
| 2002-08-14 | 873.83 |
| 2002-08-15 | 894.94 |
| 2002-08-16 | 905.45 |
| 2002-08-19 | 932.99 |
| 2002-08-20 | 920.41 |
| 2002-08-21 | 938.58 |
| 2002-08-22 | 948.32 |
| 2002-08-23 | 933.51 |
| 2002-08-26 | 926.90 |
| 2002-08-27 | 955.88 |
| 2002-08-28 | 919.38 |
| 2002-08-29 | 897.27 |
| 2002-08-30 | 903.09 |
| 2002-09-02 | . |
| 2002-09-03 | 862.89 |
| 2002-09-04 | 860.30 |
| 2002-09-05 | 848.70 |
| 2002-09-06 | 870.23 |
| 2002-09-09 | 854.97 |
| 2002-09-10 | 869.81 |
| 2002-09-11 | 884.94 |
| 2002-09-12 | 853.12 |
| 2002-09-13 | 830.14 |
| 2002-09-16 | 820.42 |
| 2002-09-17 | 810.76 |
| 2002-09-18 | 776.01 |
| 2002-09-19 | 764.82 |
| 2002-09-20 | 763.61 |
| 2002-09-23 | 725.63 |
| 2002-09-24 | 714.31 |
| 2002-09-25 | 726.74 |
| 2002-09-26 | 760.53 |
| 2002-09-27 | 752.68 |
| 2002-09-30 | 721.62 |
| 2002-10-01 | 730.65 |
| 2002-10-02 | 753.64 |
| 2002-10-03 | 735.66 |
| 2002-10-04 | 701.41 |
| 2002-10-07 | 696.10 |
| 2002-10-08 | 683.33 |
| 2002-10-09 | 685.50 |
| 2002-10-10 | 710.69 |
| 2002-10-11 | 760.67 |
| 2002-10-14 | 752.53 |
| 2002-10-15 | 808.43 |
| 2002-10-16 | 797.97 |
| 2002-10-17 | 821.12 |
| 2002-10-18 | 817.09 |
| 2002-10-21 | 824.27 |
| 2002-10-22 | 822.84 |
| 2002-10-23 | 786.89 |
| 2002-10-24 | 806.02 |
| 2002-10-25 | 803.97 |
| 2002-10-28 | 825.02 |
| 2002-10-29 | 794.54 |
| 2002-10-30 | 811.52 |
| 2002-10-31 | 830.84 |
| 2002-11-01 | 823.72 |
| 2002-11-04 | 861.97 |
| 2002-11-05 | 882.53 |
| 2002-11-06 | 869.68 |
| 2002-11-07 | 853.11 |
| 2002-11-08 | 842.84 |
| 2002-11-11 | 830.96 |
| 2002-11-12 | 833.09 |
| 2002-11-13 | 822.94 |
| 2002-11-14 | 843.30 |
| 2002-11-15 | 853.49 |
| 2002-11-18 | 868.66 |
| 2002-11-19 | 863.14 |
| 2002-11-20 | 860.25 |
| 2002-11-21 | 893.41 |
| 2002-11-22 | 902.87 |
| 2002-11-25 | 894.15 |
| 2002-11-26 | 872.19 |
| 2002-11-27 | 888.86 |
| 2002-11-28 | . |
| 2002-11-29 | 902.78 |
| 2002-12-02 | 904.18 |
| 2002-12-03 | 881.72 |
| 2002-12-04 | 872.49 |
| 2002-12-05 | 860.80 |
| 2002-12-06 | 861.74 |
| 2002-12-09 | 835.36 |
| 2002-12-10 | 843.61 |
| 2002-12-11 | 856.02 |
| 2002-12-12 | 847.55 |
| 2002-12-13 | 839.37 |
| 2002-12-16 | 866.93 |
| 2002-12-17 | 864.93 |
| 2002-12-18 | 847.56 |
| 2002-12-19 | 832.79 |
| 2002-12-20 | 840.94 |
| 2002-12-23 | 842.47 |
| 2002-12-24 | 845.39 |
| 2002-12-25 | . |
| 2002-12-26 | 846.83 |
| 2002-12-27 | 825.90 |
| 2002-12-30 | 834.75 |
| 2002-12-31 | 842.38 |
| 2003-01-01 | . |
| 2003-01-02 | 861.39 |
| 2003-01-03 | 874.08 |
| 2003-01-06 | 876.84 |
| 2003-01-07 | 864.01 |
| 2003-01-08 | 849.47 |
| 2003-01-09 | 862.88 |
| 2003-01-10 | 871.63 |
| 2003-01-13 | 879.35 |
| 2003-01-14 | 884.80 |
| 2003-01-15 | 873.41 |
| 2003-01-16 | 868.97 |
| 2003-01-17 | 849.42 |
| 2003-01-20 | . |
| 2003-01-21 | 826.90 |
| 2003-01-22 | 808.89 |
| 2003-01-23 | 813.09 |
| 2003-01-24 | 809.31 |
| 2003-01-27 | 781.98 |
| 2003-01-28 | 778.47 |
| 2003-01-29 | 776.72 |
| 2003-01-30 | 790.25 |
| 2003-01-31 | 786.37 |
| 2003-02-03 | 806.10 |
| 2003-02-04 | 786.95 |
| 2003-02-05 | 801.28 |
| 2003-02-06 | 784.91 |
| 2003-02-07 | 776.82 |
| 2003-02-10 | 760.36 |
| 2003-02-11 | 779.16 |
| 2003-02-12 | 767.71 |
| 2003-02-13 | 780.88 |
| 2003-02-14 | 796.65 |
| 2003-02-17 | . |
| 2003-02-18 | 813.30 |
| 2003-02-19 | 800.14 |
| 2003-02-20 | 795.40 |
| 2003-02-21 | 798.19 |
| 2003-02-24 | 781.75 |
| 2003-02-25 | 753.40 |
| 2003-02-26 | 743.67 |
| 2003-02-27 | 751.38 |
| 2003-02-28 | 769.77 |
| 2003-03-03 | 776.66 |
| 2003-03-04 | 757.82 |
| 2003-03-05 | 755.45 |
| 2003-03-06 | 743.21 |
| 2003-03-07 | 730.61 |
| 2003-03-10 | 707.88 |
| 2003-03-11 | 708.77 |
| 2003-03-12 | 680.67 |
| 2003-03-13 | 712.69 |
| 2003-03-14 | 747.35 |
| 2003-03-17 | 765.88 |
| 2003-03-18 | 761.34 |
| 2003-03-19 | 764.26 |
| 2003-03-20 | 756.67 |
| 2003-03-21 | 783.37 |
| 2003-03-24 | 756.30 |
| 2003-03-25 | 764.59 |
| 2003-03-26 | 761.66 |
| 2003-03-27 | 750.15 |
| 2003-03-28 | 748.87 |
| 2003-03-31 | 730.49 |
| 2003-04-01 | 740.55 |
| 2003-04-02 | 761.35 |
| 2003-04-03 | 768.15 |
| 2003-04-04 | 775.42 |
| 2003-04-07 | 802.38 |
| 2003-04-08 | 795.99 |
| 2003-04-09 | 795.58 |
| 2003-04-10 | 793.75 |
| 2003-04-11 | 798.13 |
| 2003-04-14 | 811.50 |
| 2003-04-15 | 834.64 |
| 2003-04-16 | 833.55 |
| 2003-04-17 | 840.44 |
| 2003-04-18 | . |
| 2003-04-21 | 835.27 |
| 2003-04-22 | 848.16 |
| 2003-04-23 | 863.34 |
| 2003-04-24 | 850.97 |
| 2003-04-25 | 840.86 |
| 2003-04-28 | 862.95 |
| 2003-04-29 | 864.61 |
| 2003-04-30 | 873.05 |
| 2003-05-01 | 876.15 |
| 2003-05-02 | 875.70 |
| 2003-05-05 | 887.89 |
| 2003-05-06 | 908.90 |
| 2003-05-07 | 900.68 |
| 2003-05-08 | 881.37 |
| 2003-05-09 | 891.78 |
| 2003-05-12 | 897.28 |
| 2003-05-13 | 900.35 |
| 2003-05-14 | 900.81 |
| 2003-05-15 | 908.72 |
| 2003-05-16 | 921.24 |
| 2003-05-19 | 895.17 |
| 2003-05-20 | 893.97 |
| 2003-05-21 | 883.62 |
| 2003-05-22 | 898.45 |
| 2003-05-23 | 902.51 |
| 2003-05-26 | . |
| 2003-05-27 | 910.38 |
| 2003-05-28 | 921.43 |
| 2003-05-29 | 933.50 |
| 2003-05-30 | 932.41 |
| 2003-06-02 | 949.15 |
| 2003-06-03 | 943.07 |
| 2003-06-04 | 948.48 |
| 2003-06-05 | 956.60 |
| 2003-06-06 | 966.54 |
| 2003-06-09 | 961.19 |
| 2003-06-10 | 960.45 |
| 2003-06-11 | 985.32 |
| 2003-06-12 | 993.14 |
| 2003-06-13 | 984.45 |
| 2003-06-16 | 1007.65 |
| 2003-06-17 | 1015.73 |
| 2003-06-18 | 1008.69 |
| 2003-06-19 | 984.36 |
| 2003-06-20 | 987.33 |
| 2003-06-23 | 963.24 |
| 2003-06-24 | 960.82 |
| 2003-06-25 | 967.01 |
| 2003-06-26 | 955.51 |
| 2003-06-27 | 953.69 |
| 2003-06-30 | 946.95 |
| 2003-07-01 | 936.08 |
| 2003-07-02 | 952.35 |
| 2003-07-03 | 957.97 |
| 2003-07-04 | . |
| 2003-07-07 | 966.91 |
| 2003-07-08 | 965.76 |
| 2003-07-09 | 958.66 |
| 2003-07-10 | 951.47 |
| 2003-07-11 | 963.14 |
| 2003-07-14 | 981.33 |
| 2003-07-15 | 979.41 |
| 2003-07-16 | 974.92 |
| 2003-07-17 | 960.63 |
| 2003-07-18 | 966.50 |
| 2003-07-21 | 963.65 |
| 2003-07-22 | 967.55 |
| 2003-07-23 | 971.03 |
| 2003-07-24 | 989.77 |
| 2003-07-25 | 989.30 |
| 2003-07-28 | 1003.28 |
| 2003-07-29 | 1001.94 |
| 2003-07-30 | 997.84 |
| 2003-07-31 | 1001.95 |
| 2003-08-01 | 991.38 |
| 2003-08-04 | 989.86 |
| 2003-08-05 | 996.71 |
| 2003-08-06 | 980.68 |
| 2003-08-07 | 983.62 |
| 2003-08-08 | 981.08 |
| 2003-08-11 | 984.01 |
| 2003-08-12 | 993.52 |
| 2003-08-13 | 993.42 |
| 2003-08-14 | 1001.44 |
| 2003-08-15 | 1003.33 |
| 2003-08-18 | 1003.06 |
| 2003-08-19 | 998.57 |
| 2003-08-20 | 995.06 |
| 2003-08-21 | 988.52 |
| 2003-08-22 | 977.48 |
| 2003-08-25 | 972.01 |
| 2003-08-26 | 960.53 |
| 2003-08-27 | 968.27 |
| 2003-08-28 | 968.76 |
| 2003-08-29 | 965.24 |
| 2003-09-01 | . |
| 2003-09-02 | 972.21 |
| 2003-09-03 | 989.30 |
| 2003-09-04 | 992.59 |
| 2003-09-05 | 997.65 |
| 2003-09-08 | 1008.55 |
| 2003-09-09 | 1005.10 |
| 2003-09-10 | 995.67 |
| 2003-09-11 | 995.37 |
| 2003-09-12 | 1000.62 |
| 2003-09-15 | 1004.07 |
| 2003-09-16 | 1005.25 |
| 2003-09-17 | 1015.92 |
| 2003-09-18 | 1029.39 |
| 2003-09-19 | 1027.97 |
| 2003-09-22 | 1020.48 |
| 2003-09-23 | 1013.95 |
| 2003-09-24 | 1010.66 |
| 2003-09-25 | 1005.25 |
| 2003-09-26 | 994.51 |
| 2003-09-29 | 994.35 |
| 2003-09-30 | 986.15 |
| 2003-10-01 | 1008.60 |
| 2003-10-02 | 1015.04 |
| 2003-10-03 | 1034.86 |
| 2003-10-06 | 1034.38 |
| 2003-10-07 | 1036.65 |
| 2003-10-08 | 1038.42 |
| 2003-10-09 | 1050.03 |
| 2003-10-10 | 1052.45 |
| 2003-10-13 | 1059.86 |
| 2003-10-14 | 1060.29 |
| 2003-10-15 | 1065.86 |
| 2003-10-16 | 1069.36 |
| 2003-10-17 | 1057.98 |
| 2003-10-20 | 1067.65 |
| 2003-10-21 | 1072.43 |
| 2003-10-22 | 1062.37 |
| 2003-10-23 | 1050.50 |
| 2003-10-24 | 1053.01 |
| 2003-10-27 | 1057.46 |
| 2003-10-28 | 1061.35 |
| 2003-10-29 | 1070.08 |
| 2003-10-30 | 1083.30 |
| 2003-10-31 | 1079.68 |
| 2003-11-03 | 1086.49 |
| 2003-11-04 | 1083.73 |
| 2003-11-05 | 1072.83 |
| 2003-11-06 | 1069.02 |
| 2003-11-07 | 1085.54 |
| 2003-11-10 | 1080.61 |
| 2003-11-11 | 1077.69 |
| 2003-11-12 | 1090.05 |
| 2003-11-13 | 1099.21 |
| 2003-11-14 | 1105.43 |
| 2003-11-17 | 1085.21 |
| 2003-11-18 | 1091.55 |
| 2003-11-19 | 1086.89 |
| 2003-11-20 | 1080.30 |
| 2003-11-21 | 1085.85 |
| 2003-11-24 | 1092.20 |
| 2003-11-25 | 1095.07 |
| 2003-11-26 | 1105.36 |
| 2003-11-27 | . |
| 2003-11-28 | 1115.28 |
| 2003-12-01 | 1132.54 |
| 2003-12-02 | 1138.65 |
| 2003-12-03 | 1151.25 |
| 2003-12-04 | 1143.78 |
| 2003-12-05 | 1144.05 |
| 2003-12-08 | 1146.18 |
| 2003-12-09 | 1148.22 |
| 2003-12-10 | 1140.68 |
| 2003-12-11 | 1139.67 |
| 2003-12-12 | 1151.07 |
| 2003-12-15 | 1158.97 |
| 2003-12-16 | 1157.78 |
| 2003-12-17 | 1159.59 |
| 2003-12-18 | 1168.19 |
| 2003-12-19 | 1171.91 |
| 2003-12-22 | 1172.19 |
| 2003-12-23 | 1179.02 |
| 2003-12-24 | 1183.22 |
| 2003-12-25 | . |
| 2003-12-26 | 1182.94 |
| 2003-12-29 | 1190.03 |
| 2003-12-30 | 1201.80 |
| 2003-12-31 | 1210.05 |
| 2004-01-01 | . |
| 2004-01-02 | 1222.21 |
| 2004-01-05 | 1237.43 |
| 2004-01-06 | 1246.44 |
| 2004-01-07 | 1234.42 |
| 2004-01-08 | 1245.63 |
| 2004-01-09 | 1257.77 |
| 2004-01-12 | 1246.25 |
| 2004-01-13 | 1244.05 |
| 2004-01-14 | 1248.07 |
| 2004-01-15 | 1250.83 |
| 2004-01-16 | 1243.68 |
| 2004-01-19 | . |
| 2004-01-20 | 1253.04 |
| 2004-01-21 | 1263.69 |
| 2004-01-22 | 1275.76 |
| 2004-01-23 | 1274.21 |
| 2004-01-26 | 1253.84 |
| 2004-01-27 | 1260.57 |
| 2004-01-28 | 1265.64 |
| 2004-01-29 | 1229.21 |
| 2004-01-30 | 1227.77 |
| 2004-02-02 | 1232.35 |
| 2004-02-03 | 1238.81 |
| 2004-02-04 | 1229.24 |
| 2004-02-05 | 1233.76 |
| 2004-02-06 | 1257.75 |
| 2004-02-09 | 1273.71 |
| 2004-02-10 | 1276.69 |
| 2004-02-11 | 1278.95 |
| 2004-02-12 | 1288.98 |
| 2004-02-13 | 1282.55 |
| 2004-02-16 | . |
| 2004-02-17 | 1300.94 |
| 2004-02-18 | 1300.86 |
| 2004-02-19 | 1302.08 |
| 2004-02-20 | 1282.83 |
| 2004-02-23 | 1284.57 |
| 2004-02-24 | 1279.56 |
| 2004-02-25 | 1267.37 |
| 2004-02-26 | 1254.25 |
| 2004-02-27 | 1253.86 |
| 2004-03-01 | 1260.58 |
| 2004-03-02 | 1251.90 |
| 2004-03-03 | 1230.46 |
| 2004-03-04 | 1249.85 |
| 2004-03-05 | 1271.71 |
| 2004-03-08 | 1268.86 |
| 2004-03-09 | 1261.65 |
| 2004-03-10 | 1240.17 |
| 2004-03-11 | 1209.04 |
| 2004-03-12 | 1206.60 |
| 2004-03-15 | 1182.95 |
| 2004-03-16 | 1202.99 |
| 2004-03-17 | 1205.00 |
| 2004-03-18 | 1203.15 |
| 2004-03-19 | 1200.17 |
| 2004-03-22 | 1183.29 |
| 2004-03-23 | 1182.85 |
| 2004-03-24 | 1168.73 |
| 2004-03-25 | 1183.04 |
| 2004-03-26 | 1178.67 |
| 2004-03-29 | 1196.26 |
| 2004-03-30 | 1195.37 |
| 2004-03-31 | 1200.51 |
| 2004-04-01 | 1224.37 |
| 2004-04-02 | 1224.26 |
| 2004-04-05 | 1218.16 |
| 2004-04-06 | 1221.81 |
| 2004-04-07 | 1229.82 |
| 2004-04-08 | 1226.94 |
| 2004-04-09 | . |
| 2004-04-12 | 1224.57 |
| 2004-04-13 | 1217.02 |
| 2004-04-14 | 1198.74 |
| 2004-04-15 | 1188.95 |
| 2004-04-16 | 1204.23 |
| 2004-04-19 | 1203.27 |
| 2004-04-20 | 1204.80 |
| 2004-04-21 | 1186.92 |
| 2004-04-22 | 1189.01 |
| 2004-04-23 | 1191.30 |
| 2004-04-26 | 1196.73 |
| 2004-04-27 | 1202.31 |
| 2004-04-28 | 1181.87 |
| 2004-04-29 | 1178.11 |
| 2004-04-30 | 1173.21 |
| 2004-05-03 | 1175.60 |
| 2004-05-04 | 1190.35 |
| 2004-05-05 | 1198.73 |
| 2004-05-06 | 1173.86 |
| 2004-05-07 | 1153.50 |
| 2004-05-10 | 1117.66 |
| 2004-05-11 | 1130.00 |
| 2004-05-12 | 1123.99 |
| 2004-05-13 | 1132.53 |
| 2004-05-14 | 1126.58 |
| 2004-05-17 | 1120.96 |
| 2004-05-18 | 1126.88 |
| 2004-05-19 | 1155.62 |
| 2004-05-20 | 1139.65 |
| 2004-05-21 | 1148.30 |
| 2004-05-24 | 1151.14 |
| 2004-05-25 | 1157.77 |
| 2004-05-26 | 1165.43 |
| 2004-05-27 | 1188.38 |
| 2004-05-28 | 1176.98 |
| 2004-05-31 | . |
| 2004-06-01 | 1171.61 |
| 2004-06-02 | 1180.99 |
| 2004-06-03 | 1182.57 |
| 2004-06-04 | 1194.83 |
| 2004-06-07 | 1213.51 |
| 2004-06-08 | 1209.61 |
| 2004-06-09 | 1193.58 |
| 2004-06-10 | 1197.94 |
| 2004-06-11 | . |
| 2004-06-14 | 1178.16 |
| 2004-06-15 | 1185.39 |
| 2004-06-16 | 1186.40 |
| 2004-06-17 | 1191.96 |
| 2004-06-18 | 1200.21 |
| 2004-06-21 | 1197.24 |
| 2004-06-22 | 1184.22 |
| 2004-06-23 | 1185.09 |
| 2004-06-24 | 1198.75 |
| 2004-06-25 | 1194.41 |
| 2004-06-28 | 1210.48 |
| 2004-06-29 | 1198.23 |
| 2004-06-30 | 1197.15 |
| 2004-07-01 | 1191.75 |
| 2004-07-02 | 1198.17 |
| 2004-07-05 | . |
| 2004-07-06 | 1182.18 |
| 2004-07-07 | 1190.69 |
| 2004-07-08 | 1195.93 |
| 2004-07-09 | 1194.20 |
| 2004-07-12 | 1191.47 |
| 2004-07-13 | 1186.89 |
| 2004-07-14 | 1186.78 |
| 2004-07-15 | 1169.12 |
| 2004-07-16 | 1177.42 |
| 2004-07-19 | 1170.84 |
| 2004-07-20 | 1167.74 |
| 2004-07-21 | 1166.53 |
| 2004-07-22 | 1151.72 |
| 2004-07-23 | 1137.24 |
| 2004-07-26 | 1132.93 |
| 2004-07-27 | 1139.53 |
| 2004-07-28 | 1139.42 |
| 2004-07-29 | 1152.55 |
| 2004-07-30 | 1147.78 |
| 2004-08-02 | 1148.84 |
| 2004-08-03 | 1151.74 |
| 2004-08-04 | 1142.03 |
| 2004-08-05 | 1147.23 |
| 2004-08-06 | 1146.99 |
| 2004-08-09 | 1137.39 |
| 2004-08-10 | 1151.23 |
| 2004-08-11 | 1134.35 |
| 2004-08-12 | 1133.73 |
| 2004-08-13 | 1140.64 |
| 2004-08-16 | 1149.12 |
| 2004-08-17 | 1153.46 |
| 2004-08-18 | 1151.46 |
| 2004-08-19 | 1159.15 |
| 2004-08-20 | 1154.20 |
| 2004-08-23 | 1157.51 |
| 2004-08-24 | 1152.82 |
| 2004-08-25 | 1154.02 |
| 2004-08-26 | 1163.62 |
| 2004-08-27 | 1164.72 |
| 2004-08-30 | 1163.52 |
| 2004-08-31 | 1165.00 |
| 2004-09-01 | 1176.23 |
| 2004-09-02 | 1181.24 |
| 2004-09-03 | 1184.16 |
| 2004-09-06 | . |
| 2004-09-07 | 1191.54 |
| 2004-09-08 | 1194.83 |
| 2004-09-09 | 1189.91 |
| 2004-09-10 | 1206.05 |
| 2004-09-13 | 1212.43 |
| 2004-09-14 | 1214.59 |
| 2004-09-15 | 1200.54 |
| 2004-09-16 | 1203.96 |
| 2004-09-17 | 1213.06 |
| 2004-09-20 | 1206.15 |
| 2004-09-21 | 1223.25 |
| 2004-09-22 | 1213.55 |
| 2004-09-23 | 1208.40 |
| 2004-09-24 | 1207.77 |
| 2004-09-27 | 1200.21 |
| 2004-09-28 | 1205.67 |
| 2004-09-29 | 1213.85 |
| 2004-09-30 | 1216.33 |
| 2004-10-01 | 1233.21 |
| 2004-10-04 | 1237.17 |
| 2004-10-05 | 1243.55 |
| 2004-10-06 | 1244.88 |
| 2004-10-07 | 1245.20 |
| 2004-10-08 | 1254.07 |
| 2004-10-11 | 1252.25 |
| 2004-10-12 | 1235.14 |
| 2004-10-13 | 1236.31 |
| 2004-10-14 | 1239.74 |
| 2004-10-15 | 1241.35 |
| 2004-10-18 | 1242.05 |
| 2004-10-19 | 1250.64 |
| 2004-10-20 | 1244.44 |
| 2004-10-21 | 1250.45 |
| 2004-10-22 | 1254.66 |
| 2004-10-25 | 1248.75 |
| 2004-10-26 | 1255.85 |
| 2004-10-27 | 1268.43 |
| 2004-10-28 | 1278.84 |
| 2004-10-29 | 1274.34 |
| 2004-11-01 | 1287.40 |
| 2004-11-02 | 1296.18 |
| 2004-11-03 | 1312.84 |
| 2004-11-04 | 1316.98 |
| 2004-11-05 | 1332.30 |
| 2004-11-08 | 1335.62 |
| 2004-11-09 | 1330.59 |
| 2004-11-10 | 1334.90 |
| 2004-11-11 | 1344.25 |
| 2004-11-12 | 1353.92 |
| 2004-11-15 | 1355.38 |
| 2004-11-16 | 1349.23 |
| 2004-11-17 | 1368.20 |
| 2004-11-18 | 1363.03 |
| 2004-11-19 | 1363.73 |
| 2004-11-22 | 1355.61 |
| 2004-11-23 | 1361.60 |
| 2004-11-24 | 1369.00 |
| 2004-11-25 | . |
| 2004-11-26 | 1386.71 |
| 2004-11-29 | 1387.20 |
| 2004-11-30 | 1384.51 |
| 2004-12-01 | 1402.01 |
| 2004-12-02 | 1408.65 |
| 2004-12-03 | 1418.62 |
| 2004-12-06 | 1418.98 |
| 2004-12-07 | 1424.41 |
| 2004-12-08 | 1406.58 |
| 2004-12-09 | 1395.36 |
| 2004-12-10 | 1397.82 |
| 2004-12-13 | 1419.41 |
| 2004-12-14 | 1422.12 |
| 2004-12-15 | 1437.05 |
| 2004-12-16 | 1429.73 |
| 2004-12-17 | 1419.25 |
| 2004-12-20 | 1441.74 |
| 2004-12-21 | 1432.47 |
| 2004-12-22 | 1444.89 |
| 2004-12-23 | 1459.64 |
| 2004-12-24 | . |
| 2004-12-27 | 1470.69 |
| 2004-12-28 | 1470.16 |
| 2004-12-29 | 1468.38 |
| 2004-12-30 | 1471.69 |
| 2004-12-31 | 1468.33 |
| 2005-01-03 | 1464.68 |
| 2005-01-04 | 1452.06 |
| 2005-01-05 | 1440.26 |
| 2005-01-06 | 1436.46 |
| 2005-01-07 | 1430.55 |
| 2005-01-10 | 1438.32 |
| 2005-01-11 | 1432.62 |
| 2005-01-12 | 1435.98 |
| 2005-01-13 | 1427.91 |
| 2005-01-14 | 1421.30 |
| 2005-01-17 | . |
| 2005-01-18 | 1420.65 |
| 2005-01-19 | 1425.16 |
| 2005-01-20 | 1410.55 |
| 2005-01-21 | 1411.92 |
| 2005-01-24 | 1414.13 |
| 2005-01-25 | 1416.55 |
| 2005-01-26 | 1425.42 |
| 2005-01-27 | 1425.34 |
#2005-01-28|1417.67
#2005-01-31|1431.22
#2005-02-01|1435.22
#2005-02-02|1442.43
#2005-02-03|1434.55
#2005-02-04|1444.29
#2005-02-07|1437.74
#2005-02-08|1435.70
#2005-02-09|1436.76
#2005-02-10|1449.32
#2005-02-11|1465.42
#2005-02-14|1478.13
#2005-02-15|1484.08
#2005-02-16|1473.70
#2005-02-17|1485.75
#2005-02-18|1487.56
#2005-02-21| .
#2005-02-22|1490.23
#2005-02-23|1479.83
#2005-02-24|1482.69
#2005-02-25|1494.97
#2005-02-28|1503.34
#2005-03-01|1504.31
#2005-03-02|1493.40
#2005-03-03|1493.88
#2005-03-04|1519.55
#2005-03-07|1514.29
#2005-03-08|1526.44
#2005-03-09|1521.39
#2005-03-10|1517.71
#2005-03-11|1528.02
#2005-03-14|1514.58
#2005-03-15|1518.24
#2005-03-16|1499.92
#2005-03-17|1488.71
#2005-03-18|1482.38
#2005-03-21|1464.18
#2005-03-22|1470.52
#2005-03-23|1443.40
#2005-03-24|1448.02
#2005-03-25| .
#2005-03-28|1439.02
#2005-03-29|1444.52
#2005-03-30|1441.37
#2005-03-31|1447.94
#2005-04-01|1451.21
#2005-04-04|1425.62
#2005-04-05|1436.23
#2005-04-06|1446.66
#2005-04-07|1456.98
#2005-04-08|1454.70
#2005-04-11|1465.49
#2005-04-12|1450.22
#2005-04-13|1462.15
#2005-04-14|1448.41
#2005-04-15|1437.16
#2005-04-18|1419.40
#2005-04-19|1428.27
#2005-04-20|1423.05
#2005-04-21|1424.19
#2005-04-22|1430.50
#2005-04-25|1422.55
#2005-04-26|1418.25
#2005-04-27|1400.13
#2005-04-28|1387.09
#2005-04-29|1388.76
#2005-05-02|1386.62
#2005-05-03|1397.38
#2005-05-04|1415.43
#2005-05-05|1422.25
#2005-05-06|1415.19
#2005-05-09|1407.93
#2005-05-10|1395.61
#2005-05-11|1387.14
#2005-05-12|1386.22
#2005-05-13|1378.97
#2005-05-16|1371.90
#2005-05-17|1370.67
#2005-05-18|1387.75
#2005-05-19|1391.99
#2005-05-20|1379.91
#2005-05-23|1388.08
#2005-05-24|1386.34
#2005-05-25|1386.61
#2005-05-26|1383.42
#2005-05-27|1387.06
#2005-05-30| .
#2005-05-31|1371.36
#2005-06-01|1378.36
#2005-06-02|1381.34
#2005-06-03|1375.38
#2005-06-06|1373.87
#2005-06-07|1388.36
#2005-06-08|1392.16
#2005-06-09|1379.34
#2005-06-10|1378.42
#2005-06-13|1371.04
#2005-06-14|1371.51
#2005-06-15|1379.54
#2005-06-16|1385.08
#2005-06-17|1405.79
#2005-06-20|1390.67
#2005-06-21|1397.18
#2005-06-22|1401.13
#2005-06-23|1396.37
#2005-06-24|1388.05
#2005-06-27|1381.47
#2005-06-28|1380.56
#2005-06-29|1385.13
#2005-06-30|1387.22
#2005-07-01|1381.65
#2005-07-04| .
#2005-07-05|1372.44
#2005-07-06|1383.12
#2005-07-07|1361.71
#2005-07-08|1375.06
#2005-07-11|1403.77
#2005-07-12|1415.41
#2005-07-13|1414.85
#2005-07-14|1426.89
#2005-07-15|1419.34
#2005-07-18|1419.46
#2005-07-19|1423.56
#2005-07-20|1423.72
#2005-07-21|1443.68
#2005-07-22|1442.61
#2005-07-25|1437.74
#2005-07-26|1434.11
#2005-07-27|1442.57
#2005-07-28|1453.60
#2005-07-29|1456.34
#2005-08-01|1467.27
#2005-08-02|1475.57
#2005-08-03|1485.37
#2005-08-04|1479.02
#2005-08-05|1470.64
#2005-08-08|1481.44
#2005-08-09|1485.02
#2005-08-10|1507.26
#2005-08-11|1507.49
#2005-08-12|1498.71
#2005-08-15|1489.31
#2005-08-16|1484.07
#2005-08-17|1473.55
#2005-08-18|1453.55
#2005-08-19|1460.93
#2005-08-22|1472.57
#2005-08-23|1460.24
#2005-08-24|1459.04
#2005-08-25|1452.18
#2005-08-26|1449.60
#2005-08-29|1444.88
#2005-08-30|1434.16
#2005-08-31|1456.25
#2005-09-01|1483.67
#2005-09-02|1494.99
#2005-09-05| .
#2005-09-06|1512.75
#2005-09-07|1519.59
#2005-09-08|1516.48
#2005-09-09|1521.18
#2005-09-12|1502.21
#2005-09-13|1490.94
#2005-09-14|1498.29
#2005-09-15|1485.99
#2005-09-16|1492.34
#2005-09-19|1484.11
#2005-09-20|1494.63
#2005-09-21|1484.60
#2005-09-22|1466.11
#2005-09-23|1464.62
#2005-09-26|1484.44
#2005-09-27|1477.08
#2005-09-28|1495.02
#2005-09-29|1491.48
#2005-09-30|1502.62
#2005-10-03|1496.54
#2005-10-04|1506.95
#2005-10-05|1494.23
#2005-10-06|1496.02
#2005-10-07|1487.46
#2005-10-10|1485.12
#2005-10-11|1483.48
#2005-10-12|1478.77
#2005-10-13|1451.65
#2005-10-14|1472.19
#2005-10-17|1465.51
#2005-10-18|1448.86
#2005-10-19|1428.93
#2005-10-20|1440.21
#2005-10-21|1440.25
#2005-10-24|1452.51
#2005-10-25|1466.54
#2005-10-26|1470.22
#2005-10-27|1461.10
#2005-10-28|1453.75
#2005-10-31|1472.96
#2005-11-01|1483.03
#2005-11-02|1501.42
#2005-11-03|1517.78
#2005-11-04|1491.76
#2005-11-07|1495.49
#2005-11-08|1490.45
#2005-11-09|1486.79
#2005-11-10|1499.65
#2005-11-11|1515.18
#2005-11-14|1513.00
#2005-11-15|1508.73
#2005-11-16|1499.82
#2005-11-17|1517.66
#2005-11-18|1528.24
#2005-11-21|1537.33
#2005-11-22|1533.53
#2005-11-23|1552.40
#2005-11-24| .
#2005-11-25|1544.47
#2005-11-28|1550.96
#2005-11-29|1548.45
#2005-11-30|1543.38
#2005-12-01|1559.25
#2005-12-02|1569.38
#2005-12-05|1573.31
#2005-12-06|1583.92
#2005-12-07|1573.68
#2005-12-08|1580.94
#2005-12-09|1579.24
#2005-12-12|1599.94
#2005-12-13|1596.06
#2005-12-14|1605.19
#2005-12-15|1593.08
#2005-12-16|1617.23
#2005-12-19|1617.55
#2005-12-20|1610.59
#2005-12-21|1612.34
#2005-12-22|1617.78
#2005-12-23|1620.56
#2005-12-26| .
#2005-12-27|1625.23
#2005-12-28|1628.48
#2005-12-29|1626.30
#2005-12-30|1609.03
#2006-01-02| .
#2006-01-03|1650.51
#2006-01-04|1687.44
#2006-01-05|1682.32
#2006-01-06|1701.32
#2006-01-09|1694.66
#2006-01-10|1679.90
#2006-01-11|1700.99
#2006-01-12|1702.73
#2006-01-13|1696.17
#2006-01-16| .
#2006-01-17|1682.55
#2006-01-18|1663.65
#2006-01-19|1688.16
#2006-01-20|1673.42
#2006-01-23|1693.04
#2006-01-24|1687.30
#2006-01-25|1707.99
#2006-01-26|1730.55
#2006-01-27|1733.41
#2006-01-30|1722.61
#2006-01-31|1734.78
#2006-02-01|1751.19
#2006-02-02|1734.18
#2006-02-03|1717.67
#2006-02-06|1725.81
#2006-02-07|1722.32
#2006-02-08|1720.40
#2006-02-09|1744.10
#2006-02-10|1736.35
#2006-02-13|1744.46
#2006-02-14|1738.94
#2006-02-15|1737.49
#2006-02-16|1753.64
#2006-02-17|1768.24
#2006-02-20| .
#2006-02-21|1779.69
#2006-02-22|1792.39
#2006-02-23|1801.38
#2006-02-24|1799.25
#2006-02-27|1808.70
#2006-02-28|1792.66
#2006-03-01|1806.88
#2006-03-02|1796.69
#2006-03-03|1786.98
#2006-03-06|1796.41
#2006-03-07|1756.88
#2006-03-08|1739.88
#2006-03-09|1750.93
#2006-03-10|1764.27
#2006-03-13|1789.28
#2006-03-14|1806.69
#2006-03-15|1816.81
#2006-03-16|1836.48
#2006-03-17|1849.10
#2006-03-20|1859.48
#2006-03-21|1847.73
#2006-03-22|1849.06
#2006-03-23|1833.17
#2006-03-24|1837.54
#2006-03-27|1827.90
#2006-03-28|1822.61
#2006-03-29|1813.61
#2006-03-30|1850.01
#2006-03-31|1835.37
#2006-04-03|1852.32
#2006-04-04|1868.86
#2006-04-05|1877.31
#2006-04-06|1875.43
#2006-04-07|1847.40
#2006-04-10|1846.21
#2006-04-11|1819.92
#2006-04-12|1814.85
#2006-04-13|1815.95
#2006-04-14| .
#2006-04-17|1842.63
#2006-04-18|1841.47
#2006-04-19|1870.65
#2006-04-20|1872.13
#2006-04-21|1886.20
#2006-04-24|1872.91
#2006-04-25|1882.01
#2006-04-26|1892.10
#2006-04-27|1902.57
#2006-04-28|1909.28
#2006-05-01|1917.29
#2006-05-02|1928.98
#2006-05-03|1909.51
#2006-05-04|1924.87
#2006-05-05|1959.68
#2006-05-08|1969.95
#2006-05-09|1978.36
#2006-05-10|1975.12
#2006-05-11|1974.28
#2006-05-12|1937.05
#2006-05-15|1894.91
#2006-05-16|1900.32
#2006-05-17|1833.36
#2006-05-18|1821.91
#2006-05-19|1820.26
#2006-05-22|1767.72
#2006-05-23|1814.11
#2006-05-24|1775.02
#2006-05-25|1796.07
#2006-05-26|1823.99
#2006-05-29| .
#2006-05-30|1796.47
#2006-05-31|1811.77
#2006-06-01|1815.77
#2006-06-02|1834.44
#2006-06-05|1823.47
#2006-06-06|1762.53
#2006-06-07|1765.14
#2006-06-08|1696.04
#2006-06-09|1725.88
#2006-06-12|1696.98
#2006-06-13|1646.37
#2006-06-14|1662.22
#2006-06-15|1712.88
#2006-06-16|1702.97
#2006-06-19|1709.58
#2006-06-20|1717.69
#2006-06-21|1724.02
#2006-06-22|1723.23
#2006-06-23|1708.56
#2006-06-26|1707.17
#2006-06-27|1703.89
#2006-06-28|1699.31
#2006-06-29|1732.49
#2006-06-30|1794.08
#2006-07-03|1807.33
#2006-07-04| .
#2006-07-05|1779.79
#2006-07-06|1801.70
#2006-07-07|1805.75
#2006-07-10|1800.70
#2006-07-11|1785.14
#2006-07-12|1776.27
#2006-07-13|1740.26
#2006-07-14|1707.96
#2006-07-17|1681.97
#2006-07-18|1677.06
#2006-07-19|1732.54
#2006-07-20|1751.22
#2006-07-21|1741.38
#2006-07-24|1768.77
#2006-07-25|1767.93
#2006-07-26|1774.34
#2006-07-27|1816.71
#2006-07-28|1833.33
#2006-07-31|1825.55
#2006-08-01|1804.23
#2006-08-02|1834.85
#2006-08-03|1819.91
#2006-08-04|1863.82
#2006-08-07|1839.00
#2006-08-08|1839.29
#2006-08-09|1859.05
#2006-08-10|1831.09
#2006-08-11|1834.73
#2006-08-14|1849.22
#2006-08-15|1873.31
#2006-08-16|1895.01
#2006-08-17|1903.74
#2006-08-18|1889.79
#2006-08-21|1896.36
#2006-08-22|1884.55
#2006-08-23|1867.95
#2006-08-24|1873.63
#2006-08-25|1872.69
#2006-08-28|1886.34
#2006-08-29|1891.08
#2006-08-30|1910.89
#2006-08-31|1901.85
#2006-09-01|1912.73
#2006-09-04| .
#2006-09-05|1920.00
#2006-09-06|1894.26
#2006-09-07|1866.96
#2006-09-08|1864.45
#2006-09-11|1862.90
#2006-09-12|1887.13
#2006-09-13|1893.91
#2006-09-14|1908.12
#2006-09-15|1908.85
#2006-09-18|1911.90
#2006-09-19|1902.62
#2006-09-20|1928.85
#2006-09-21|1940.97
#2006-09-22|1929.75
#2006-09-25|1922.64
#2006-09-26|1934.59
#2006-09-27|1944.58
#2006-09-28|1940.98
#2006-09-29|1940.99
#2006-10-02|1949.89
#2006-10-03|1944.99
#2006-10-04|1958.54
#2006-10-05|1977.75
#2006-10-06|1969.69
#2006-10-09|1972.65
#2006-10-10|1985.42
#2006-10-11|1984.36
#2006-10-12|2005.39
#2006-10-13|2004.73
#2006-10-16|2003.71
#2006-10-17|1971.24
#2006-10-18|1991.18
#2006-10-19|2001.31
#2006-10-20|2006.06
#2006-10-23|2008.08
#2006-10-24|2002.91
#2006-10-25|2006.12
#2006-10-26|2019.41
#2006-10-27|2023.12
#2006-10-30|2016.19
#2006-10-31|2026.08
#2006-11-01|2036.94
#2006-11-02|2018.94
#2006-11-03|2016.53
#2006-11-06|2042.87
#2006-11-07|2072.54
#2006-11-08|2065.57
#2006-11-09|2062.06
#2006-11-10|2067.36
#2006-11-13|2066.53
#2006-11-14|2059.37
#2006-11-15|2062.88
#2006-11-16|2065.20
#2006-11-17|2058.26
#2006-11-20|2063.00
#2006-11-21|2072.18
#2006-11-22|2090.74
#2006-11-23| .
#2006-11-24|2086.92
#2006-11-27|2056.62
#2006-11-28|2054.56
#2006-11-29|2077.94
#2006-11-30|2080.18
#2006-12-01|2077.90
#2006-12-04|2091.89
#2006-12-05|2099.20
#2006-12-06|2104.45
#2006-12-07|2116.52
#2006-12-08|2120.67
#2006-12-11|2119.83
#2006-12-12|2131.13
#2006-12-13|2142.58
#2006-12-14|2148.41
#2006-12-15|2147.18
#2006-12-18|2146.08
#2006-12-19|2145.70
#2006-12-20|2160.09
#2006-12-21|2159.86
#2006-12-22|2150.81
#2006-12-25| .
#2006-12-26|2145.68
#2006-12-27|2164.19
#2006-12-28|2172.46
#2006-12-29|2173.53
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2217.32
#2007-01-04|2193.54
#2007-01-05|2163.13
#2007-01-08|2159.18
#2007-01-09|2165.34
#2007-01-10|2135.59
#2007-01-11|2163.63
#2007-01-12|2181.87
#2007-01-15| .
#2007-01-16|2186.56
#2007-01-17|2184.55
#2007-01-18|2186.51
#2007-01-19|2201.62
#2007-01-22|2197.68
#2007-01-23|2210.33
#2007-01-24|2220.99
#2007-01-25|2217.76
#2007-01-26|2184.94
#2007-01-29|2195.58
#2007-01-30|2203.33
#2007-01-31|2199.85
#2007-02-01|2227.69
#2007-02-02|2237.69
#2007-02-05|2227.46
#2007-02-06|2242.66
#2007-02-07|2258.71
#2007-02-08|2244.20
#2007-02-09|2250.14
#2007-02-12|2224.91
#2007-02-13|2237.24
#2007-02-14|2270.75
#2007-02-15|2270.87
#2007-02-16|2267.18
#2007-02-19| .
#2007-02-20|2278.40
#2007-02-21|2266.30
#2007-02-22|2270.43
#2007-02-23|2277.21
#2007-02-26|2284.34
#2007-02-27|2222.80
#2007-02-28|2181.69
#2007-03-01|2149.29
#2007-03-02|2141.18
#2007-03-05|2104.76
#2007-03-06|2126.21
#2007-03-07|2138.50
#2007-03-08|2171.20
#2007-03-09|2178.07
#2007-03-12|2171.27
#2007-03-13|2143.47
#2007-03-14|2075.07
#2007-03-15|2115.51
#2007-03-16|2119.39
#2007-03-19|2162.03
#2007-03-20|2183.47
#2007-03-21|2192.04
#2007-03-22|2248.36
#2007-03-23|2251.27
#2007-03-26|2229.20
#2007-03-27|2227.60
#2007-03-28|2207.24
#2007-03-29|2226.18
#2007-03-30|2225.11
#2007-04-02|2239.20
#2007-04-03|2263.49
#2007-04-04|2267.10
#2007-04-05|2280.97
#2007-04-06| .
#2007-04-09|2268.56
#2007-04-10|2298.73
#2007-04-11|2297.63
#2007-04-12|2300.15
#2007-04-13|2313.80
#2007-04-16|2359.75
#2007-04-17|2363.49
#2007-04-18|2355.66
#2007-04-19|2343.67
#2007-04-20|2388.88
#2007-04-23|2376.06
#2007-04-24|2363.11
#2007-04-25|2390.00
#2007-04-26|2380.92
#2007-04-27|2373.80
#2007-04-30|2372.21
#2007-05-01|2360.93
#2007-05-02|2367.48
#2007-05-03|2364.33
#2007-05-04|2380.94
#2007-05-07|2389.66
#2007-05-08|2354.50
#2007-05-09|2363.74
#2007-05-10|2342.48
#2007-05-11|2358.01
#2007-05-14|2349.30
#2007-05-15|2367.98
#2007-05-16|2353.66
#2007-05-17|2341.04
#2007-05-18|2359.59
#2007-05-21|2338.63
#2007-05-22|2340.89
#2007-05-23|2359.57
#2007-05-24|2322.61
#2007-05-25|2327.09
#2007-05-28| .
#2007-05-29|2338.24
#2007-05-30|2318.97
#2007-05-31|2342.16
#2007-06-01|2349.44
#2007-06-04|2350.59
#2007-06-05|2344.20
#2007-06-06|2304.18
#2007-06-07|2265.26
#2007-06-08|2241.53
#2007-06-11|2261.83
#2007-06-12|2239.30
#2007-06-13|2242.56
#2007-06-14|2276.28
#2007-06-15|2313.17
#2007-06-18|2313.90
#2007-06-19|2313.30
#2007-06-20|2325.82
#2007-06-21|2291.99
#2007-06-22|2285.18
#2007-06-25|2280.72
#2007-06-26|2259.50
#2007-06-27|2234.00
#2007-06-28|2253.87
#2007-06-29|2268.84
#2007-07-02|2276.14
#2007-07-03|2296.46
#2007-07-04| .
#2007-07-05|2291.76
#2007-07-06|2309.98
#2007-07-09|2313.04
#2007-07-10|2298.73
#2007-07-11|2293.31
#2007-07-12|2314.31
#2007-07-13|2337.41
#2007-07-16|2348.84
#2007-07-17|2338.54
#2007-07-18|2319.43
#2007-07-19|2337.64
#2007-07-20|2309.58
#2007-07-23|2320.73
#2007-07-24|2292.10
#2007-07-25|2247.21
#2007-07-26|2181.55
#2007-07-27|2160.84
#2007-07-30|2154.64
#2007-07-31|2213.47
#2007-08-01|2170.01
#2007-08-02|2189.09
#2007-08-03|2173.73
#2007-08-06|2161.11
#2007-08-07|2205.29
#2007-08-08|2267.97
#2007-08-09|2199.37
#2007-08-10|2122.59
#2007-08-13|2158.38
#2007-08-14|2111.41
#2007-08-15|2077.16
#2007-08-16|1998.06
#2007-08-17|2079.93
#2007-08-20|2080.15
#2007-08-21|2073.40
#2007-08-22|2111.10
#2007-08-23|2120.31
#2007-08-24|2124.73
#2007-08-27|2130.08
#2007-08-28|2087.42
#2007-08-29|2095.80
#2007-08-30|2107.16
#2007-08-31|2129.91
#2007-09-03| .
#2007-09-04|2155.22
#2007-09-05|2121.19
#2007-09-06|2122.92
#2007-09-07|2077.59
#2007-09-10|2059.74
#2007-09-11|2100.53
#2007-09-12|2106.09
#2007-09-13|2120.78
#2007-09-14|2090.20
#2007-09-17|2054.46
#2007-09-18|2093.32
#2007-09-19|2182.37
#2007-09-20|2184.00
#2007-09-21|2188.40
#2007-09-24|2176.55
#2007-09-25|2160.00
#2007-09-26|2176.52
#2007-09-27|2204.93
#2007-09-28|2214.65
#2007-10-01|2238.21
#2007-10-02|2259.90
#2007-10-03|2273.61
#2007-10-04|2288.57
#2007-10-05|2304.51
#2007-10-08|2286.88
#2007-10-09|2299.09
#2007-10-10|2305.33
#2007-10-11|2314.74
#2007-10-12|2300.68
#2007-10-15|2278.35
#2007-10-16|2247.98
#2007-10-17|2264.75
#2007-10-18|2251.56
#2007-10-19|2230.83
#2007-10-22|2186.04
#2007-10-23|2219.61
#2007-10-24|2197.73
#2007-10-25|2226.45
#2007-10-26|2247.42
#2007-10-29|2261.92
#2007-10-30|2273.10
#2007-10-31|2310.54
#2007-11-01|2253.85
#2007-11-02|2228.01
#2007-11-05|2198.96
#2007-11-06|2211.49
#2007-11-07|2197.02
#2007-11-08|2167.62
#2007-11-09|2125.46
#2007-11-12|2133.05
#2007-11-13|2158.12
#2007-11-14|2180.24
#2007-11-15|2144.41
#2007-11-16|2117.82
#2007-11-19|2064.50
#2007-11-20|2099.96
#2007-11-21|2040.69
#2007-11-22| .
#2007-11-23|2093.59
#2007-11-26|2074.68
#2007-11-27|2086.60
#2007-11-28|2137.42
#2007-11-29|2146.55
#2007-11-30|2170.94
#2007-12-03|2154.89
#2007-12-04|2131.49
#2007-12-05|2151.19
#2007-12-06|2162.18
#2007-12-07|2193.04
#2007-12-10|2220.93
#2007-12-11|2202.38
#2007-12-12|2199.22
#2007-12-13|2133.98
#2007-12-14|2115.00
#2007-12-17|2062.02
#2007-12-18|2066.96
#2007-12-19|2050.94
#2007-12-20|2045.84
#2007-12-21|2072.57
#2007-12-24|2082.42
#2007-12-25| .
#2007-12-26|2095.16
#2007-12-27|2111.33
#2007-12-28|2129.30
#2007-12-31|2118.61
#2008-01-01| .
#2008-01-02|2112.84
#2008-01-03|2097.73
#2008-01-04|2067.07
#2008-01-07|2043.19
#2008-01-08|2044.14
#2008-01-09|2015.88
#2008-01-10|2007.86
#2008-01-11|2025.00
#2008-01-14|2052.21
#2008-01-15|1993.28
#2008-01-16|1947.97
#2008-01-17|1937.89
#2008-01-18|1879.87
#2008-01-21| .
#2008-01-22|1822.87
#2008-01-23|1779.87
#2008-01-24|1902.60
#2008-01-25|1879.68
#2008-01-28|1876.52
#2008-01-29|1906.16
#2008-01-30|1900.82
#2008-01-31|1882.81
#2008-02-01|1921.00
#2008-02-04|1920.44
#2008-02-05|1830.95
#2008-02-06|1832.49
#2008-02-07|1782.33
#2008-02-08|1778.28
#2008-02-11|1746.25
#2008-02-12|1816.95
#2008-02-13|1825.30
#2008-02-14|1825.50
#2008-02-15|1792.24
#2008-02-18| .
#2008-02-19|1842.01
#2008-02-20|1814.06
#2008-02-21|1845.61
#2008-02-22|1831.96
#2008-02-25|1870.09
#2008-02-26|1920.35
#2008-02-27|1942.33
#2008-02-28|1915.96
#2008-02-29|1884.14
#2008-03-03|1855.19
#2008-03-04|1829.72
#2008-03-05|1869.30
#2008-03-06|1836.07
#2008-03-07|1817.54
#2008-03-10|1796.00
#2008-03-11|1838.23
#2008-03-12|1899.92
#2008-03-13|1866.14
#2008-03-14|1844.38
#2008-03-17|1767.17
#2008-03-18|1855.56
#2008-03-19|1840.10
#2008-03-20|1819.10
#2008-03-21| .
#2008-03-24|1817.78
#2008-03-25|1916.18
#2008-03-26|1915.47
#2008-03-27|1947.70
#2008-03-28|1936.15
#2008-03-31|1933.62
#2008-04-01|1995.66
#2008-04-02|2043.12
#2008-04-03|2008.58
#2008-04-04|2029.00
#2008-04-07|2047.27
#2008-04-08|2027.66
#2008-04-09|2008.57
#2008-04-10|1991.29
#2008-04-11|1970.38
#2008-04-14|1951.16
#2008-04-15|1948.03
#2008-04-16|1997.08
#2008-04-17|1991.30
#2008-04-18|2032.61
#2008-04-21|2023.25
#2008-04-22|2014.88
#2008-04-23|1996.44
#2008-04-24|1974.03
#2008-04-25|1996.60
#2008-04-28|2015.29
#2008-04-29|1991.07
#2008-04-30|2002.97
#2008-05-01|1990.35
#2008-05-02|2033.76
#2008-05-05|2039.44
#2008-05-06|2023.73
#2008-05-07|2012.88
#2008-05-08|1998.06
#2008-05-09|1972.18
#2008-05-12|1980.76
#2008-05-13|1975.14
#2008-05-14|1977.31
#2008-05-15|1980.46
#2008-05-16|1988.60
#2008-05-19|1978.99
#2008-05-20|1960.10
#2008-05-21|1940.21
#2008-05-22|1930.51
#2008-05-23|1912.92
#2008-05-26| .
#2008-05-27|1893.12
#2008-05-28|1897.23
#2008-05-29|1885.54
#2008-05-30|1899.03
#2008-06-02|1867.72
#2008-06-03|1861.65
#2008-06-04|1846.28
#2008-06-05|1852.11
#2008-06-06|1822.66
#2008-06-09|1796.04
#2008-06-10|1761.05
#2008-06-11|1730.32
#2008-06-12|1747.26
#2008-06-13|1753.35
#2008-06-16|1761.66
#2008-06-17|1777.70
#2008-06-18|1741.20
#2008-06-19|1717.53
#2008-06-20|1706.70
#2008-06-23|1669.59
#2008-06-24|1677.47
#2008-06-25|1710.99
#2008-06-26|1665.52
#2008-06-27|1648.88
#2008-06-30|1641.31
#2008-07-01|1596.44
#2008-07-02|1610.84
#2008-07-03|1622.57
#2008-07-04| .
#2008-07-07|1589.43
#2008-07-08|1564.18
#2008-07-09|1615.59
#2008-07-10|1595.10
#2008-07-11|1550.55
#2008-07-14|1564.15
#2008-07-15|1519.41
#2008-07-16|1524.31
#2008-07-17|1604.08
#2008-07-18|1665.02
#2008-07-21|1682.75
#2008-07-22|1660.45
#2008-07-23|1721.49
#2008-07-24|1707.35
#2008-07-25|1669.12
#2008-07-28|1641.37
#2008-07-29|1623.28
#2008-07-30|1655.97
#2008-07-31|1664.74
#2008-08-01|1649.86
#2008-08-04|1635.36
#2008-08-05|1696.82
#2008-08-06|1704.62
#2008-08-07|1689.69
#2008-08-08|1660.65
#2008-08-11|1688.86
#2008-08-12|1667.75
#2008-08-13|1596.47
#2008-08-14|1604.24
#2008-08-15|1591.58
#2008-08-18|1588.31
#2008-08-19|1524.44
#2008-08-20|1528.10
#2008-08-21|1518.43
#2008-08-22|1555.02
#2008-08-25|1540.94
#2008-08-26|1527.84
#2008-08-27|1528.14
#2008-08-28|1572.29
#2008-08-29|1581.20
#2008-09-01| .
#2008-09-02|1593.49
#2008-09-03|1572.76
#2008-09-04|1516.99
#2008-09-05|1472.65
#2008-09-08|1551.88
#2008-09-09|1549.65
#2008-09-10|1513.02
#2008-09-11|1472.39
#2008-09-12|1515.66
#2008-09-15|1432.46
#2008-09-16|1371.01
#2008-09-17|1339.68
#2008-09-18|1348.02
#2008-09-19|1541.83
#2008-09-22|1525.56
#2008-09-23|1494.21
#2008-09-24|1494.18
#2008-09-25|1535.05
#2008-09-26|1501.92
#2008-09-29|1380.16
#2008-09-30|1366.71
#2008-10-01|1389.21
#2008-10-02|1365.23
#2008-10-03|1425.15
#2008-10-06|1270.02
#2008-10-07|1249.66
#2008-10-08|1171.42
#2008-10-09|1159.30
#2008-10-10|1042.36
#2008-10-13|1143.68
#2008-10-14|1192.81
#2008-10-15|1107.15
#2008-10-16|1022.06
#2008-10-17|1028.02
#2008-10-20|1043.50
#2008-10-21|1037.73
#2008-10-22| 962.35
#2008-10-23| 941.58
#2008-10-24| 866.70
#2008-10-27| 804.10
#2008-10-28| 784.67
#2008-10-29| 894.19
#2008-10-30| 934.49
#2008-10-31| 945.68
#2008-11-03| 954.74
#2008-11-04|1032.20
#2008-11-05|1025.73
#2008-11-06| 946.87
#2008-11-07| 953.78
#2008-11-10| 953.46
#2008-11-11| 877.14
#2008-11-12| 838.18
#2008-11-13| 825.85
#2008-11-14| 840.16
#2008-11-17| 807.21
#2008-11-18| 796.33
#2008-11-19| 752.27
#2008-11-20| 715.07
#2008-11-21| 705.41
#2008-11-24| 781.67
#2008-11-25| 814.27
#2008-11-26| 809.82
#2008-11-27| .
#2008-11-28| 843.72
#2008-12-01| 785.34
#2008-12-02| 804.62
#2008-12-03| 801.40
#2008-12-04| 811.88
#2008-12-05| 781.71
#2008-12-08| 863.07
#2008-12-09| 873.73
#2008-12-10| 880.37
#2008-12-11| 884.41
#2008-12-12| 856.63
#2008-12-15| 865.91
#2008-12-16| 878.45
#2008-12-17| 895.84
#2008-12-18| 900.40
#2008-12-19| 865.12
#2008-12-22| 847.50
#2008-12-23| 852.51
#2008-12-24| 853.24
#2008-12-25| .
#2008-12-26| 856.21
#2008-12-29| 872.95
#2008-12-30| 885.34
#2008-12-31| 876.70
#2009-01-01| .
#2009-01-02| 902.24
#2009-01-05| 901.20
#2009-01-06| 905.14
#2009-01-07| 914.70
#2009-01-08| 904.14
#2009-01-09| 891.81
#2009-01-12| 873.13
#2009-01-13| 837.24
#2009-01-14| 784.85
#2009-01-15| 760.81
#2009-01-16| 772.34
#2009-01-19| .
#2009-01-20| 672.07
#2009-01-21| 676.37
#2009-01-22| 680.02
#2009-01-23| 657.37
#2009-01-26| 716.42
#2009-01-27| 716.76
#2009-01-28| 778.97
#2009-01-29| 748.69
#2009-01-30| 733.31
#2009-02-02| 699.65
#2009-02-03| 716.43
#2009-02-04| 735.16
#2009-02-05| 724.13
#2009-02-06| 739.79
#2009-02-09| 764.94
#2009-02-10| 741.84
#2009-02-11| 722.60
#2009-02-12| 703.14
#2009-02-13| 707.44
#2009-02-16| .
#2009-02-17| 636.01
#2009-02-18| 633.52
#2009-02-19| 638.05
#2009-02-20| 598.23
#2009-02-23| 594.81
#2009-02-24| 587.79
#2009-02-25| 589.88
#2009-02-26| 632.91
#2009-02-27| 607.35
#2009-03-02| 559.83
#2009-03-03| 547.53
#2009-03-04| 565.67
#2009-03-05| 526.50
#2009-03-06| 515.23
#2009-03-09| 502.98
#2009-03-10| 556.36
#2009-03-11| 568.84
#2009-03-12| 581.38
#2009-03-13| 596.97
#2009-03-16| 626.27
#2009-03-17| 625.09
#2009-03-18| 637.18
#2009-03-19| 692.38
#2009-03-20| 686.37
#2009-03-23| 726.41
#2009-03-24| 718.73
#2009-03-25| 720.98
#2009-03-26| 730.07
#2009-03-27| 707.26
#2009-03-30| 652.35
#2009-03-31| 687.27
#2009-04-01| 705.92
#2009-04-02| 775.11
#2009-04-03| 775.81
#2009-04-06| 769.32
#2009-04-07| 744.30
#2009-04-08| 750.32
#2009-04-09| 789.51
#2009-04-10| .
#2009-04-13| 796.24
#2009-04-14| 828.13
#2009-04-15| 812.23
#2009-04-16| 835.44
#2009-04-17| 847.21
#2009-04-20| 795.32
#2009-04-21| 788.54
#2009-04-22| 818.00
#2009-04-23| 814.73
#2009-04-24| 846.34
#2009-04-27| 836.81
#2009-04-28| 816.20
#2009-04-29| 857.91
#2009-04-30| 886.42
#2009-05-01| 886.72
#2009-05-04| 904.30
#2009-05-05| 924.45
#2009-05-06| 938.42
#2009-05-07| 939.07
#2009-05-08| 973.74
#2009-05-11| 971.80
#2009-05-12| 956.84
#2009-05-13| 897.41
#2009-05-14| 906.28
#2009-05-15| 915.40
#2009-05-18| 944.77
#2009-05-19| 981.43
#2009-05-20| 991.87
#2009-05-21| 966.89
#2009-05-22| 984.51
#2009-05-25| .
#2009-05-26| 989.20
#2009-05-27| 996.53
#2009-05-28| 981.00
#2009-05-29|1001.91
#2009-06-01|1033.50
#2009-06-02|1036.96
#2009-06-03|1006.18
#2009-06-04|1008.45
#2009-06-05|1005.83
#2009-06-08| 982.98
#2009-06-09| 997.09
#2009-06-10|1015.54
#2009-06-11|1034.29
#2009-06-12|1025.50
#2009-06-15| 984.59
#2009-06-16| 980.24
#2009-06-17| 951.10
#2009-06-18| 970.79
#2009-06-19| 977.54
#2009-06-22| 942.28
#2009-06-23| 938.98
#2009-06-24| 972.52
#2009-06-25| 954.62
#2009-06-26| 968.39
#2009-06-29| 989.94
#2009-06-30| 979.45
#2009-07-01|1001.22
#2009-07-02| 966.23
#2009-07-03| .
#2009-07-06| 949.89
#2009-07-07| 952.60
#2009-07-08| 924.83
#2009-07-09| 938.74
#2009-07-10| 927.05
#2009-07-13| 947.24
#2009-07-14| 968.41
#2009-07-15|1011.74
#2009-07-16|1020.48
#2009-07-17|1022.01
#2009-07-20|1049.10
#2009-07-21|1053.08
#2009-07-22|1049.49
#2009-07-23|1082.51
#2009-07-24|1084.44
#2009-07-27|1092.82
#2009-07-28|1073.02
#2009-07-29|1074.71
#2009-07-30|1103.03
#2009-07-31|1117.26
#2009-08-03|1162.86
#2009-08-04|1155.53
#2009-08-05|1160.33
#2009-08-06|1182.63
#2009-08-07|1185.18
#2009-08-10|1180.63
#2009-08-11|1151.08
#2009-08-12|1171.24
#2009-08-13|1201.33
#2009-08-14|1187.00
#2009-08-17|1142.48
#2009-08-18|1166.40
#2009-08-19|1167.18
#2009-08-20|1186.26
#2009-08-21|1225.83
#2009-08-24|1252.16
#2009-08-25|1256.93
#2009-08-26|1247.84
#2009-08-27|1239.65
#2009-08-28|1268.48
#2009-08-31|1253.90
#2009-09-01|1220.55
#2009-09-02|1192.27
#2009-09-03|1201.83
#2009-09-04|1222.01
#2009-09-07| .
#2009-09-08|1257.22
#2009-09-09|1273.44
#2009-09-10|1269.10
#2009-09-11|1281.92
#2009-09-14|1273.44
#2009-09-15|1275.03
#2009-09-16|1312.56
#2009-09-17|1330.03
#2009-09-18|1323.26
#2009-09-21|1301.57
#2009-09-22|1322.95
#2009-09-23|1333.57
#2009-09-24|1303.60
#2009-09-25|1295.28
#2009-09-28|1312.54
#2009-09-29|1314.66
#2009-09-30|1315.90
#2009-10-01|1283.24
#2009-10-02|1255.74
#2009-10-05|1268.12
#2009-10-06|1317.01
#2009-10-07|1306.97
#2009-10-08|1330.32
#2009-10-09|1329.83
#2009-10-12|1343.79
#2009-10-13|1326.96
#2009-10-14|1370.83
#2009-10-15|1376.00
#2009-10-16|1352.04
#2009-10-19|1378.82
#2009-10-20|1370.59
#2009-10-21|1378.57
#2009-10-22|1356.88
#2009-10-23|1354.17
#2009-10-26|1313.76
#2009-10-27|1287.83
#2009-10-28|1242.21
#2009-10-29|1287.23
#2009-10-30|1254.16
#2009-11-02|1258.83
#2009-11-03|1218.40
#2009-11-04|1261.23
#2009-11-05|1269.20
#2009-11-06|1277.63
#2009-11-09|1321.64
#2009-11-10|1316.43
#2009-11-11|1331.91
#2009-11-12|1321.59
#2009-11-13|1325.43
#2009-11-16|1350.94
#2009-11-17|1325.76
#2009-11-18|1331.20
#2009-11-19|1297.85
#2009-11-20|1279.42
#2009-11-23|1324.06
#2009-11-24|1308.09
#2009-11-25|1315.77
#2009-11-26| .
#2009-11-27|1267.31
#2009-11-30|1250.14
#2009-12-01|1290.83
#2009-12-02|1288.50
#2009-12-03|1295.77
#2009-12-04|1290.97
#2009-12-07|1274.07
#2009-12-08|1239.65
#2009-12-09|1219.16
#2009-12-10|1236.07
#2009-12-11|1222.53
#2009-12-14|1240.61
#2009-12-15|1228.43
#2009-12-16|1257.26
#2009-12-17|1214.39
#2009-12-18|1193.77
#2009-12-21|1214.46
#2009-12-22|1213.67
#2009-12-23|1228.13
#2009-12-24|1230.91
#2009-12-25| .
#2009-12-28|1242.07
#2009-12-29|1245.73
#2009-12-30|1230.17
#2009-12-31|1240.51
#2010-01-01| .
#2010-01-04|1270.66
#2010-01-05|1282.73
#2010-01-06|1283.91
#2010-01-07|1283.57
#2010-01-08|1295.00
#2010-01-11|1307.35
#2010-01-12|1294.88
#2010-01-13|1289.26
#2010-01-14|1293.63
#2010-01-15|1266.75
#2010-01-18| .
#2010-01-19|1270.61
#2010-01-20|1233.20
#2010-01-21|1203.57
#2010-01-22|1187.36
#2010-01-25|1187.61
#2010-01-26|1179.70
#2010-01-27|1159.46
#2010-01-28|1144.92
#2010-01-29|1153.22
#2010-02-01|1165.85
#2010-02-02|1185.11
#2010-02-03|1170.52
#2010-02-04|1112.69
#2010-02-05|1076.62
#2010-02-08|1075.79
#2010-02-09|1084.14
#2010-02-10|1103.31
#2010-02-11|1088.42
#2010-02-12|1079.88
#2010-02-15| .
#2010-02-16|1113.84
#2010-02-17|1131.84
#2010-02-18|1130.35
#2010-02-19|1124.78
#2010-02-22|1135.71
#2010-02-23|1115.04
#2010-02-24|1120.59
#2010-02-25|1098.39
#2010-02-26|1123.14
#2010-03-01|1113.58
#2010-03-02|1132.31
#2010-03-03|1156.82
#2010-03-04|1158.22
#2010-03-05|1186.09
#2010-03-08|1190.15
#2010-03-09|1178.01
#2010-03-10|1196.11
#2010-03-11|1191.58
#2010-03-12|1206.87
#2010-03-15|1187.39
#2010-03-16|1211.18
#2010-03-17|1225.91
#2010-03-18|1205.11
#2010-03-19|1196.15
#2010-03-22|1189.46
#2010-03-23|1200.08
#2010-03-24|1186.68
#2010-03-25|1204.12
#2010-03-26|1206.68
#2010-03-29|1213.40
#2010-03-30|1206.58
#2010-03-31|1212.69
#2010-04-01|1233.21
#2010-04-02| .
#2010-04-05|1231.52
#2010-04-06|1229.38
#2010-04-07|1222.74
#2010-04-08|1206.41
#2010-04-09|1234.29
#2010-04-12|1254.27
#2010-04-13|1246.26
#2010-04-14|1264.66
#2010-04-15|1269.02
#2010-04-16|1236.90
#2010-04-19|1219.21
#2010-04-20|1233.68
#2010-04-21|1213.81
#2010-04-22|1186.32
#2010-04-23|1196.67
#2010-04-26|1209.03
#2010-04-27|1163.21
#2010-04-28|1135.33
#2010-04-29|1161.34
#2010-04-30|1156.97
#2010-05-03|1147.82
#2010-05-04|1089.48
#2010-05-05|1057.62
#2010-05-06|1012.05
#2010-05-07| 966.64
#2010-05-10|1092.98
#2010-05-11|1068.38
#2010-05-12|1085.16
#2010-05-13|1072.70
#2010-05-14|1014.40
#2010-05-17|1005.00
#2010-05-18|1024.72
#2010-05-19| 987.12
#2010-05-20| 964.56
#2010-05-21| 985.24
#2010-05-24| 974.99
#2010-05-25| 929.21
#2010-05-26| 950.27
#2010-05-27| 984.73
#2010-05-28| 984.73
#2010-05-31| .
#2010-06-01| 982.92
#2010-06-02| 972.56
#2010-06-03| 982.98
#2010-06-04| 939.97
#2010-06-07| 924.18
#2010-06-08| 913.12
#2010-06-09| 940.28
#2010-06-10| 963.03
#2010-06-11| 972.80
#2010-06-14|1003.87
#2010-06-15|1020.38
#2010-06-16|1022.93
#2010-06-17|1030.92
#2010-06-18|1044.37
#2010-06-21|1054.74
#2010-06-22|1040.28
#2010-06-23|1023.68
#2010-06-24|1004.13
#2010-06-25|1000.66
#2010-06-28|1015.66
#2010-06-29| 968.04
#2010-06-30| 972.69
#2010-07-01| 963.53
#2010-07-02| 980.17
#2010-07-05| .
#2010-07-06|1010.46
#2010-07-07|1035.80
#2010-07-08|1055.43
#2010-07-09|1057.35
#2010-07-12|1057.31
#2010-07-13|1086.49
#2010-07-14|1089.38
#2010-07-15|1083.63
#2010-07-16|1062.47
#2010-07-19|1057.08
#2010-07-20|1054.09
#2010-07-21|1063.16
#2010-07-22|1098.35
#2010-07-23|1094.13
#2010-07-26|1119.77
#2010-07-27|1160.47
#2010-07-28|1162.05
#2010-07-29|1164.94
#2010-07-30|1151.97
#2010-08-02|1201.57
#2010-08-03|1202.94
#2010-08-04|1192.43
#2010-08-05|1189.50
#2010-08-06|1187.41
#2010-08-09|1198.60
#2010-08-10|1170.56
#2010-08-11|1122.78
#2010-08-12|1113.27
#2010-08-13|1106.24
#2010-08-16|1110.50
#2010-08-17|1130.18
#2010-08-18|1121.78
#2010-08-19|1106.00
#2010-08-20|1080.54
#2010-08-23|1088.91
#2010-08-24|1070.12
#2010-08-25|1052.14
#2010-08-26|1073.50
#2010-08-27|1077.97
#2010-08-30|1074.02
#2010-08-31|1076.57
#2010-09-01|1118.44
#2010-09-02|1119.83
#2010-09-03|1136.40
#2010-09-06| .
#2010-09-07|1113.62
#2010-09-08|1121.97
#2010-09-09|1137.60
#2010-09-10|1134.42
#2010-09-13|1163.35
#2010-09-14|1172.27
#2010-09-15|1173.30
#2010-09-16|1166.26
#2010-09-17|1151.63
#2010-09-20|1169.81
#2010-09-21|1168.48
#2010-09-22|1173.42
#2010-09-23|1160.53
#2010-09-24|1189.47
#2010-09-27|1183.80
#2010-09-28|1185.20
#2010-09-29|1180.53
#2010-09-30|1178.70
#2010-10-01|1180.78
#2010-10-04|1172.73
#2010-10-05|1208.81
#2010-10-06|1218.23
#2010-10-07|1220.56
#2010-10-08|1214.63
#2010-10-11|1215.89
#2010-10-12|1207.87
#2010-10-13|1236.13
#2010-10-14|1237.91
#2010-10-15|1228.68
#2010-10-18|1234.92
#2010-10-19|1220.75
#2010-10-20|1234.71
#2010-10-21|1240.48
#2010-10-22|1230.28
#2010-10-25|1230.83
#2010-10-26|1216.58
#2010-10-27|1202.93
#2010-10-28|1214.90
#2010-10-29|1212.11
#2010-11-01|1206.46
#2010-11-02|1220.21
#2010-11-03|1215.00
#2010-11-04|1258.66
#2010-11-05|1242.76
#2010-11-08|1232.01
#2010-11-09|1241.00
#2010-11-10|1206.05
#2010-11-11|1194.29
#2010-11-12|1197.94
#2010-11-15|1196.27
#2010-11-16|1162.09
#2010-11-17|1167.32
#2010-11-18|1185.38
#2010-11-19|1177.24
#2010-11-22|1155.53
#2010-11-23|1118.51
#2010-11-24|1122.27
#2010-11-25| .
#2010-11-26|1096.83
#2010-11-29|1072.47
#2010-11-30|1059.04
#2010-12-01|1093.55
#2010-12-02|1127.06
#2010-12-03|1142.25
#2010-12-06|1128.84
#2010-12-07|1140.20
#2010-12-08|1142.44
#2010-12-09|1155.12
#2010-12-10|1152.09
#2010-12-13|1168.52
#2010-12-14|1170.96
#2010-12-15|1154.60
#2010-12-16|1143.58
#2010-12-17|1128.47
#2010-12-20|1131.54
#2010-12-21|1147.82
#2010-12-22|1145.04
#2010-12-23|1142.54
#2010-12-24| .
#2010-12-27|1136.98
#2010-12-28|1138.28
#2010-12-29|1141.15
#2010-12-30|1140.73
#2010-12-31|1148.40
#2011-01-03|1154.83
#2011-01-04|1165.68
#2011-01-05|1157.59
#2011-01-06|1151.90
#2011-01-07|1138.98
#2011-01-10|1116.40
#2011-01-11|1130.48
#2011-01-12|1177.24
#2011-01-13|1207.78
#2011-01-14|1213.02
#2011-01-17| .
#2011-01-18|1224.38
#2011-01-19|1218.80
#2011-01-20|1209.66
#2011-01-21|1235.96
#2011-01-24|1244.09
#2011-01-25|1229.17
#2011-01-26|1232.29
#2011-01-27|1249.87
#2011-01-28|1231.85
#2011-01-31|1234.17
#2011-02-01|1264.34
#2011-02-02|1270.40
#2011-02-03|1251.07
#2011-02-04|1252.38
#2011-02-07|1261.54
#2011-02-08|1277.48
#2011-02-09|1276.02
#2011-02-10|1252.47
#2011-02-11|1254.26
#2011-02-14|1246.25
#2011-02-15|1260.38
#2011-02-16|1282.03
#2011-02-17|1294.41
#2011-02-18|1297.32
#2011-02-21| .
#2011-02-22|1265.43
#2011-02-23|1261.72
#2011-02-24|1250.85
#2011-02-25|1265.29
#2011-02-28|1278.00
#2011-03-01|1261.70
#2011-03-02|1260.32
#2011-03-03|1264.64
#2011-03-04|1262.54
#2011-03-07|1256.48
#2011-03-08|1256.16
#2011-03-09|1257.27
#2011-03-10|1230.98
#2011-03-11|1224.28
#2011-03-14|1229.88
#2011-03-15|1202.32
#2011-03-16|1175.63
#2011-03-17|1204.98
#2011-03-18|1216.57
#2011-03-21|1243.67
#2011-03-22|1246.14
#2011-03-23|1238.37
#2011-03-24|1255.60
#2011-03-25|1247.95
#2011-03-28|1249.32
#2011-03-29|1237.46
#2011-03-30|1244.06
#2011-03-31|1233.37
#2011-04-01|1252.92
#2011-04-04|1254.23
#2011-04-05|1252.21
#2011-04-06|1281.40
#2011-04-07|1281.80
#2011-04-08|1297.78
#2011-04-11|1297.10
#2011-04-12|1281.46
#2011-04-13|1287.60
#2011-04-14|1270.61
#2011-04-15|1262.88
#2011-04-18|1214.80
#2011-04-19|1226.88
#2011-04-20|1254.31
#2011-04-21|1272.25
#2011-04-22| .
#2011-04-25|1269.75
#2011-04-26|1281.29
#2011-04-27|1285.00
#2011-04-28|1307.53
#2011-04-29|1311.21
#2011-05-02|1314.79
#2011-05-03|1304.33
#2011-05-04|1292.53
#2011-05-05|1260.31
#2011-05-06|1264.66
#2011-05-09|1231.17
#2011-05-10|1251.65
#2011-05-11|1248.40
#2011-05-12|1230.71
#2011-05-13|1219.86
#2011-05-16|1219.04
#2011-05-17|1204.10
#2011-05-18|1213.11
#2011-05-19|1219.73
#2011-05-20|1206.54
#2011-05-23|1173.54
#2011-05-24|1178.57
#2011-05-25|1191.12
#2011-05-26|1193.00
#2011-05-27|1217.42
#2011-05-30| .
#2011-05-31|1235.85
#2011-06-01|1227.14
#2011-06-02|1215.44
#2011-06-03|1225.54
#2011-06-06|1214.89
#2011-06-07|1221.57
#2011-06-08|1202.63
#2011-06-09|1201.64
#2011-06-10|1178.21
#2011-06-13|1181.43
#2011-06-14|1199.85
#2011-06-15|1168.83
#2011-06-16|1151.03
#2011-06-17|1173.17
#2011-06-20|1162.51
#2011-06-21|1185.23
#2011-06-22|1179.75
#2011-06-23|1135.00
#2011-06-24|1122.71
#2011-06-27|1127.70
#2011-06-28|1146.53
#2011-06-29|1167.95
#2011-06-30|1194.59
#2011-07-01|1216.80
#2011-07-04| .
#2011-07-05|1209.59
#2011-07-06|1182.58
#2011-07-07|1188.31
#2011-07-08|1162.50
#2011-07-11|1110.76
#2011-07-12|1103.97
#2011-07-13|1123.48
#2011-07-14|1115.17
#2011-07-15|1104.67
#2011-07-18|1066.02
#2011-07-19|1089.63
#2011-07-20|1118.73
#2011-07-21|1164.92
#2011-07-22|1163.31
#2011-07-25|1141.66
#2011-07-26|1150.10
#2011-07-27|1123.30
#2011-07-28|1126.93
#2011-07-29|1122.61
#2011-08-01|1094.55
#2011-08-02|1068.96
#2011-08-03|1051.61
#2011-08-04|1002.31
#2011-08-05| 987.43
#2011-08-08| 945.01
#2011-08-09| 952.03
#2011-08-10| 903.18
#2011-08-11| 934.47
#2011-08-12| 967.96
#2011-08-15| 987.67
#2011-08-16| 982.20
#2011-08-17| 981.49
#2011-08-18| 917.88
#2011-08-19| 910.80
#2011-08-22| 908.77
#2011-08-23| 909.52
#2011-08-24| 924.00
#2011-08-25| 918.79
#2011-08-26| 904.65
#2011-08-29| 933.13
#2011-08-30| 939.68
#2011-08-31| 964.86
#2011-09-01| 962.09
#2011-09-02| 928.21
#2011-09-05| .
#2011-09-06| 857.60
#2011-09-07| 887.04
#2011-09-08| 893.14
#2011-09-09| 838.54
#2011-09-12| 800.10
#2011-09-13| 821.10
#2011-09-14| 826.09
#2011-09-15| 862.15
#2011-09-16| 865.01
#2011-09-19| 827.19
#2011-09-20| 843.19
#2011-09-21| 829.38
#2011-09-22| 772.00
#2011-09-23| 785.22
#2011-09-26| 809.21
#2011-09-27| 866.10
#2011-09-28| 852.74
#2011-09-29| 871.34
#2011-09-30| 838.82
#2011-10-03| 811.54
#2011-10-04| 781.94
#2011-10-05| 815.25
#2011-10-06| 850.82
#2011-10-07| 859.70
#2011-10-10| 888.44
#2011-10-11| 885.85
#2011-10-12| 918.94
#2011-10-13| 890.13
#2011-10-14| 903.06
#2011-10-17| 887.04
#2011-10-18| 874.19
#2011-10-19| 895.28
#2011-10-20| 862.03
#2011-10-21| 901.50
#2011-10-24| 915.41
#2011-10-25| 908.35
#2011-10-26| 899.60
#2011-10-27| 981.47
#2011-10-28| 979.45
#2011-10-31| 931.52
#2011-11-01| 863.55
#2011-11-02| 879.77
#2011-11-03| 894.52
#2011-11-04| 884.65
#2011-11-07| 877.66
#2011-11-08| 891.54
#2011-11-09| 849.02
#2011-11-10| 846.24
#2011-11-11| 880.48
#2011-11-14| 860.33
#2011-11-15| 840.47
#2011-11-16| 839.07
#2011-11-17| 823.04
#2011-11-18| 818.60
#2011-11-21| 786.12
#2011-11-22| 777.67
#2011-11-23| 755.28
#2011-11-24| .
#2011-11-25| 758.07
#2011-11-28| 801.10
#2011-11-29| 804.30
#2011-11-30| 846.11
#2011-12-01| 839.39
#2011-12-02| 861.71
#2011-12-05| 879.74
#2011-12-06| 868.43
#2011-12-07| 864.94
#2011-12-08| 837.94
#2011-12-09| 855.27
#2011-12-12| 816.76
#2011-12-13| 806.11
#2011-12-14| 779.14
#2011-12-15| 793.06
#2011-12-16| 793.60
#2011-12-19| 789.72
#2011-12-20| 817.14
#2011-12-21| 809.25
#2011-12-22| 821.56
#2011-12-23| 824.55
#2011-12-26| .
#2011-12-27| 824.21
#2011-12-28| 806.09
#2011-12-29| 810.28
#2011-12-30| 820.75
#2012-01-02| .
#2012-01-03| 848.00
#2012-01-04| 828.95
#2012-01-05| 803.79
#2012-01-06| 794.85
#2012-01-09| 785.46
#2012-01-10| 811.41
#2012-01-11| 809.42
#2012-01-12| 825.10
#2012-01-13| 819.86
#2012-01-16| .
#2012-01-17| 838.18
#2012-01-18| 845.31
#2012-01-19| 885.65
#2012-01-20| 892.93
#2012-01-23| 913.95
#2012-01-24| 902.00
#2012-01-25| 900.28
#2012-01-26| 928.38
#2012-01-27| 922.05
#2012-01-30| 899.04
#2012-01-31| 905.47
#2012-02-01| 940.95
#2012-02-02| 947.57
#2012-02-03| 962.40
#2012-02-06| 956.07
#2012-02-07| 968.46
#2012-02-08| 973.15
#2012-02-09| 977.59
#2012-02-10| 949.76
#2012-02-13| 960.75
#2012-02-14| 946.72
#2012-02-15| 952.55
#2012-02-16| 948.70
#2012-02-17| 969.00
#2012-02-20| .
#2012-02-21| 979.40
#2012-02-22| 960.58
#2012-02-23| 962.03
#2012-02-24| 980.18
#2012-02-27| 968.84
#2012-02-28| 973.13
#2012-02-29| 973.81
#2012-03-01| 983.95
#2012-03-02| 979.64
#2012-03-05| 971.08
#2012-03-06| 929.54
#2012-03-07| 936.57
#2012-03-08| 963.59
#2012-03-09| 953.49
#2012-03-12| 948.14
#2012-03-13| 969.35
#2012-03-14| 977.90
#2012-03-15| 987.31
#2012-03-16|1003.94
#2012-03-19|1009.24
#2012-03-20| 993.85
#2012-03-21| 985.36
#2012-03-22| 970.12
#2012-03-23| 976.74
#2012-03-26| 988.71
#2012-03-27| 987.20
#2012-03-28| 970.78
#2012-03-29| 948.83
#2012-03-30| 960.33
#2012-04-02| 964.63
#2012-04-03| 952.23
#2012-04-04| 916.13
#2012-04-05| 911.65
#2012-04-06| .
#2012-04-09| 910.44
#2012-04-10| 883.15
#2012-04-11| 896.24
#2012-04-12| 909.34
#2012-04-13| 882.54
#2012-04-16| 873.09
#2012-04-17| 904.20
#2012-04-18| 890.06
#2012-04-19| 883.89
#2012-04-20| 895.74
#2012-04-23| 866.25
#2012-04-24| 883.70
#2012-04-25| 895.47
#2012-04-26| 892.61
#2012-04-27| 904.82
#2012-04-30| 894.78
#2012-05-01| 898.61
#2012-05-02| 884.85
#2012-05-03| 881.24
#2012-05-04| 869.19
#2012-05-07| 872.72
#2012-05-08| 854.16
#2012-05-09| 838.97
#2012-05-10| 856.61
#2012-05-11| 851.90
#2012-05-14| 824.40
#2012-05-15| 808.84
#2012-05-16| 803.60
#2012-05-17| 785.01
#2012-05-18| 777.66
#2012-05-21| 787.15
#2012-05-22| 806.15
#2012-05-23| 775.30
#2012-05-24| 784.06
#2012-05-25| 779.89
#2012-05-28| .
#2012-05-29| 779.78
#2012-05-30| 758.77
#2012-05-31| 755.35
#2012-06-01| 743.52
#2012-06-04| 753.53
#2012-06-05| 755.43
#2012-06-06| 782.71
#2012-06-07| 798.59
#2012-06-08| 788.27
#2012-06-11| 787.78
#2012-06-12| 784.60
#2012-06-13| 791.24
#2012-06-14| 794.69
#2012-06-15| 809.38
#2012-06-18| 799.98
#2012-06-19| 823.50
#2012-06-20| 834.20
#2012-06-21| 824.76
#2012-06-22| 817.19
#2012-06-25| 794.79
#2012-06-26| 791.32
#2012-06-27| 804.83
#2012-06-28| 793.06
#2012-06-29| 838.85
#2012-07-02| 845.06
#2012-07-03| 854.37
#2012-07-04| .
#2012-07-05| 831.55
#2012-07-06| 814.17
#2012-07-09| 810.20
#2012-07-10| 814.03
#2012-07-11| 815.83
#2012-07-12| 802.28
#2012-07-13| 812.68
#2012-07-16| 813.12
#2012-07-17| 807.93
#2012-07-18| 818.58
#2012-07-19| 825.44
#2012-07-20| 800.82
#2012-07-23| 773.68
#2012-07-24| 764.90
#2012-07-25| 771.01
#2012-07-26| 806.28
#2012-07-27| 825.92
#2012-07-30| 835.73
#2012-07-31| 828.82
#2012-08-01| 830.99
#2012-08-02| 805.38
#2012-08-03| 848.00
#2012-08-06| 858.78
#2012-08-07| 860.66
#2012-08-08| 861.95
#2012-08-09| 863.06
#2012-08-10| 862.34
#2012-08-13| 862.46
#2012-08-14| 866.41
#2012-08-15| 863.98
#2012-08-16| 876.40
#2012-08-17| 880.17
#2012-08-20| 875.48
#2012-08-21| 895.29
#2012-08-22| 885.42
#2012-08-23| 886.64
#2012-08-24| 880.19
#2012-08-27| 884.65
#2012-08-28| 882.11
#2012-08-29| 877.26
#2012-08-30| 867.65
#2012-08-31| 885.98
#2012-09-03| .
#2012-09-04| 880.44
#2012-09-05| 886.23
#2012-09-06| 915.62
#2012-09-07| 940.09
#2012-09-10| 939.81
#2012-09-11| 950.49
#2012-09-12| 961.41
#2012-09-13| 957.42
#2012-09-14| 994.43
#2012-09-17| 991.25
#2012-09-18| 972.70
#2012-09-19| 973.51
#2012-09-20| 960.60
#2012-09-21| 972.87
#2012-09-24| 963.27
#2012-09-25| 972.13
#2012-09-26| 937.45
#2012-09-27| 944.72
#2012-09-28| 933.51
#2012-10-01| 951.52
#2012-10-02| 950.78
#2012-10-03| 947.25
#2012-10-04| 956.83
#2012-10-05| 971.77
#2012-10-08| 951.26
#2012-10-09| 941.05
#2012-10-10| 938.45
#2012-10-11| 954.50
#2012-10-12| 954.32
#2012-10-15| 959.40
#2012-10-16| 987.46
#2012-10-17|1001.47
#2012-10-18|1000.89
#2012-10-19| 981.96
#2012-10-22| 986.22
#2012-10-23| 964.40
#2012-10-24| 966.23
#2012-10-25| 970.29
#2012-10-26| 965.53
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 971.04
#2012-11-01| 984.10
#2012-11-02| 980.35
#2012-11-05| 969.82
#2012-11-06| 980.44
#2012-11-07| 963.06
#2012-11-08| 960.03
#2012-11-09| 948.66
#2012-11-12| 948.64
#2012-11-13| 957.22
#2012-11-14| 950.17
#2012-11-15| 949.25
#2012-11-16| 930.00
#2012-11-19| 962.59
#2012-11-20| 960.57
#2012-11-21| 964.95
#2012-11-22| .
#2012-11-23| 987.20
#2012-11-26| 980.50
#2012-11-27| 982.23
#2012-11-28| 978.12
#2012-11-29| 998.11
#2012-11-30|1000.00
#2012-12-03|1006.11
#2012-12-04|1012.25
#2012-12-05|1016.25
#2012-12-06|1017.49
#2012-12-07|1013.79
#2012-12-10|1009.55
#2012-12-11|1017.73
#2012-12-12|1025.00
#2012-12-13|1026.96
#2012-12-14|1026.96
#2012-12-17|1031.85
#2012-12-18|1042.98
#2012-12-19|1058.41
#2012-12-20|1059.34
#2012-12-21|1048.12
#2012-12-24|1047.71
#2012-12-25|1047.55
#2012-12-26|1049.40
#2012-12-27|1053.29
#2012-12-28|1045.42
#2012-12-31|1045.04
#2013-01-01|1045.35
#2013-01-02|1075.25
#2013-01-03|1068.88
#2013-01-04|1069.00
#2013-01-07|1079.30
#2013-01-08|1077.21
#2013-01-09|1089.40
#2013-01-10|1102.02
#2013-01-11|1112.77
#2013-01-14|1115.02
#2013-01-15|1108.40
#2013-01-16|1101.23
#2013-01-17|1112.58
#2013-01-18|1107.95
#2013-01-21|1112.60
#2013-01-22|1106.76
#2013-01-23|1099.55
#2013-01-24|1114.89
#2013-01-25|1125.24
#2013-01-28|1125.71
#2013-01-29|1126.96
#2013-01-30|1128.31
#2013-01-31|1126.08
#2013-02-01|1134.01
#2013-02-04|1100.49
#2013-02-05|1109.60
#2013-02-06|1104.17
#2013-02-07|1087.91
#2013-02-08|1108.17
#2013-02-11|1103.04
#2013-02-12|1124.30
#2013-02-13|1123.03
#2013-02-14|1113.68
#2013-02-15|1108.96
#2013-02-18|1108.96
#2013-02-19|1120.86
#2013-02-20|1115.51
#2013-02-21|1082.96
#2013-02-22|1089.69
#2013-02-25|1094.51
#2013-02-26|1060.13
#2013-02-27|1074.07
#2013-02-28|1081.74
#2013-03-01|1067.15
#2013-03-04|1063.50
#2013-03-05|1086.70
#2013-03-06|1080.46
#2013-03-07|1085.82
#2013-03-08|1096.67
#2013-03-11|1094.19
#2013-03-12|1092.35
#2013-03-13|1084.81
#2013-03-14|1102.90
#2013-03-15|1106.11
#2013-03-18|1085.02
#2013-03-19|1064.90
#2013-03-20|1076.10
#2013-03-21|1065.84
#2013-03-22|1066.40
#2013-03-25|1046.29
#2013-03-26|1046.81
#2013-03-27|1033.14
#2013-03-28|1040.36
#2013-03-29|1040.54
#2013-04-01|1041.32
#2013-04-02|1057.60
#2013-04-03|1042.79
#2013-04-04|1033.19
#2013-04-05|1034.97
#2013-04-08|1031.75
#2013-04-09|1043.35
#2013-04-10|1073.67
#2013-04-11|1085.48
#2013-04-12|1069.96
#2013-04-15|1060.00
#2013-04-16|1058.18
#2013-04-17|1033.95
#2013-04-18|1029.33
#2013-04-19|1039.03
#2013-04-22|1045.36
#2013-04-23|1069.47
#2013-04-24|1076.34
#2013-04-25|1086.09
#2013-04-26|1086.72
#2013-04-29|1101.35
#2013-04-30|1109.56
#2013-05-01|1111.32
#2013-05-02|1111.19
#2013-05-03|1126.25
#2013-05-06|1121.67
#2013-05-07|1138.50
#2013-05-08|1149.47
#2013-05-09|1142.79
#2013-05-10|1133.36
#2013-05-13|1125.97
#2013-05-14|1130.73
#2013-05-15|1135.75
#2013-05-16|1140.91
#2013-05-17|1142.84
#2013-05-20|1146.22
#2013-05-21|1140.10
#2013-05-22|1145.01
#2013-05-23|1114.34
#2013-05-24|1108.79
#2013-05-27|1114.40
#2013-05-28|1124.57
#2013-05-29|1114.42
#2013-05-30|1127.92
#2013-05-31|1112.91
#2013-06-03|1106.88
#2013-06-04|1121.03
#2013-06-05|1101.91
#2013-06-06|1088.37
#2013-06-07|1110.21
#2013-06-10|1099.34
#2013-06-11|1087.70
#2013-06-12|1085.68
#2013-06-13|1084.71
#2013-06-14|1093.24
#2013-06-17|1099.39
#2013-06-18|1105.80
#2013-06-19|1100.16
#2013-06-20|1045.13
#2013-06-21|1027.90
#2013-06-24|1009.27
#2013-06-25|1022.90
#2013-06-26|1038.79
#2013-06-27|1037.67
#2013-06-28|1033.80
#2013-07-01|1051.03
#2013-07-02|1045.59
#2013-07-03|1030.13
#2013-07-04|1054.98
#2013-07-05|1036.06
#2013-07-08|1053.90
#2013-07-09|1055.19
#2013-07-10|1058.54
#2013-07-11|1077.41
#2013-07-12|1080.19
#2013-07-15|1088.18
#2013-07-16|1086.66
#2013-07-17|1091.70
#2013-07-18|1108.27
#2013-07-19|1114.06
#2013-07-22|1123.87
#2013-07-23|1123.67
#2013-07-24|1132.50
#2013-07-25|1130.56
#2013-07-26|1130.44
#2013-07-29|1126.64
#2013-07-30|1125.61
#2013-07-31|1126.93
#2013-08-01|1142.38
#2013-08-02|1152.10
#2013-08-05|1147.72
#2013-08-06|1145.11
#2013-08-07|1148.14
#2013-08-08|1164.85
#2013-08-09|1169.90
#2013-08-12|1168.36
#2013-08-13|1164.86
#2013-08-14|1174.05
#2013-08-15|1159.45
#2013-08-16|1174.33
#2013-08-19|1161.17
#2013-08-20|1151.72
#2013-08-21|1134.95
#2013-08-22|1145.66
#2013-08-23|1157.43
#2013-08-26|1149.45
#2013-08-27|1119.46
#2013-08-28|1115.04
#2013-08-29|1114.07
#2013-08-30|1099.15
#2013-09-02|1122.11
#2013-09-03|1114.00
#2013-09-04|1118.14
#2013-09-05|1122.42
#2013-09-06|1131.48
#2013-09-09|1145.65
#2013-09-10|1167.51
#2013-09-11|1174.17
#2013-09-12|1173.97
#2013-09-13|1169.63
#2013-09-16|1188.39
#2013-09-17|1182.14
#2013-09-18|1188.42
#2013-09-19|1215.90
#2013-09-20|1202.21
#2013-09-23|1193.37
#2013-09-24|1196.78
#2013-09-25|1196.89
#2013-09-26|1190.66
#2013-09-27|1190.19
#2013-09-30|1180.84
#2013-10-01|1198.64
#2013-10-02|1202.44
#2013-10-03|1201.92
#2013-10-04|1206.67
#2013-10-07|1202.64
#2013-10-08|1196.87
#2013-10-09|1190.00
#2013-10-10|1218.77
#2013-10-11|1227.09
#2013-10-14|1232.44
#2013-10-15|1239.26
#2013-10-16|1248.01
#2013-10-17|1264.10
#2013-10-18|1275.68
#2013-10-21|1275.83
#2013-10-22|1290.97
#2013-10-23|1274.28
#2013-10-24|1284.62
#2013-10-25|1279.30
#2013-10-28|1271.80
#2013-10-29|1273.64
#2013-10-30|1269.74
#2013-10-31|1262.16
#2013-11-01|1247.94
#2013-11-04|1251.26
#2013-11-05|1236.32
#2013-11-06|1246.96
#2013-11-07|1234.80
#2013-11-08|1229.24
#2013-11-11|1238.84
#2013-11-12|1232.38
#2013-11-13|1218.11
#2013-11-14|1232.59
#2013-11-15|1235.24
#2013-11-18|1251.23
#2013-11-19|1239.91
#2013-11-20|1234.71
#2013-11-21|1235.01
#2013-11-22|1243.04
#2013-11-25|1247.65
#2013-11-26|1248.06
#2013-11-27|1258.47
#2013-11-28|1268.09
#2013-11-29|1270.86
#2013-12-02|1260.58
#2013-12-03|1241.95
#2013-12-04|1229.35
#2013-12-05|1222.95
#2013-12-06|1236.13
#2013-12-09|1244.21
#2013-12-10|1242.32
#2013-12-11|1234.59
#2013-12-12|1217.40
#2013-12-13|1217.09
#2013-12-16|1234.74
#2013-12-17|1220.95
#2013-12-18|1235.67
#2013-12-19|1247.52
#2013-12-20|1258.41
#2013-12-23|1273.04
#2013-12-24|1272.04
#2013-12-25|1271.27
#2013-12-26|1272.80
#2013-12-27|1288.89
#2013-12-30|1292.41
#2013-12-31|1293.61
#2014-01-01|1293.75
#2014-01-02|1272.98
#2014-01-03|1271.50
#2014-01-06|1278.23
#2014-01-07|1298.81
#2014-01-08|1306.99
#2014-01-09|1303.44
#2014-01-10|1315.60
#2014-01-13|1324.13
#2014-01-14|1327.27
#2014-01-15|1338.39
#2014-01-16|1326.36
#2014-01-17|1327.05
#2014-01-20|1316.45
#2014-01-21|1315.64
#2014-01-22|1314.36
#2014-01-23|1312.77
#2014-01-24|1278.82
#2014-01-27|1267.64
#2014-01-28|1281.99
#2014-01-29|1269.84
#2014-01-30|1267.61
#2014-01-31|1254.03
#2014-02-03|1232.43
#2014-02-04|1241.32
#2014-02-05|1248.62
#2014-02-06|1274.62
#2014-02-07|1283.73
#2014-02-10|1284.20
#2014-02-11|1303.52
#2014-02-12|1308.55
#2014-02-13|1310.84
#2014-02-14|1317.61
#2014-02-17|1326.11
#2014-02-18|1329.44
#2014-02-19|1326.90
#2014-02-20|1319.43
#2014-02-21|1325.02
#2014-02-24|1330.73
#2014-02-25|1331.90
#2014-02-26|1320.94
#2014-02-27|1321.78
#2014-02-28|1338.44
#2014-03-03|1297.30
#2014-03-04|1322.59
#2014-03-05|1327.25
#2014-03-06|1340.85
#2014-03-07|1326.85
#2014-03-10|1322.36
#2014-03-11|1320.57
#2014-03-12|1309.59
#2014-03-13|1301.97
#2014-03-14|1281.78
#2014-03-17|1301.25
#2014-03-18|1310.55
#2014-03-19|1309.52
#2014-03-20|1297.67
#2014-03-21|1294.47
#2014-03-24|1278.95
#2014-03-25|1293.21
#2014-03-26|1303.74
#2014-03-27|1299.16
#2014-03-28|1305.94
#2014-03-31|1319.07
#2014-04-01|1338.58
#2014-04-02|1337.43
#2014-04-03|1337.50
#2014-04-04|1344.61
#2014-04-07|1330.76
#2014-04-08|1327.99
#2014-04-09|1331.89
#2014-04-10|1329.49
#2014-04-11|1312.74
#2014-04-14|1305.69
#2014-04-15|1286.71
#2014-04-16|1303.06
#2014-04-17|1317.12
#2014-04-18|1315.47
#2014-04-21|1314.69
#2014-04-22|1329.50
#2014-04-23|1324.11
#2014-04-24|1327.95
#2014-04-25|1313.14
#2014-04-28|1314.07
#2014-04-29|1333.25
#2014-04-30|1332.19
#2014-05-01|1337.47
#2014-05-02|1335.02
#2014-05-05|1331.03
#2014-05-06|1332.46
#2014-05-07|1327.58
#2014-05-08|1342.01
#2014-05-09|1321.52
#2014-05-12|1327.86
#2014-05-13|1327.07
#2014-05-14|1324.48
#2014-05-15|1302.42
#2014-05-16|1304.23
#2014-05-19|1300.64
#2014-05-20|1302.63
#2014-05-21|1308.58
#2014-05-22|1310.67
#2014-05-23|1315.27
#2014-05-26|1326.62
#2014-05-27|1328.25
#2014-05-28|1332.19
#2014-05-29|1332.53
#2014-05-30|1334.54
#2014-06-02|1333.12
#2014-06-03|1326.12
#2014-06-04|1329.47
#2014-06-05|1337.76
#2014-06-06|1360.16
#2014-06-09|1360.61
#2014-06-10|1355.73
#2014-06-11|1343.76
#2014-06-12|1342.04
#2014-06-13|1335.29
#2014-06-16|1328.16
#2014-06-17|1328.67
#2014-06-18|1327.28
#2014-06-19|1337.53
#2014-06-20|1323.70
#2014-06-23|1320.13
#2014-06-24|1313.13
#2014-06-25|1304.78
#2014-06-26|1295.39
#2014-06-27|1299.82
#2014-06-30|1301.06
#2014-07-01|1315.94
#2014-07-02|1318.64
#2014-07-03|1327.16
#2014-07-04|1315.91
#2014-07-07|1306.55
#2014-07-08|1287.95
#2014-07-09|1293.55
#2014-07-10|1274.60
#2014-07-11|1278.05
#2014-07-14|1293.11
#2014-07-15|1284.29
#2014-07-16|1303.03
#2014-07-17|1285.95
#2014-07-18|1284.33
#2014-07-21|1275.73
#2014-07-22|1287.29
#2014-07-23|1291.37
#2014-07-24|1305.98
#2014-07-25|1301.93
#2014-07-28|1300.17
#2014-07-29|1301.84
#2014-07-30|1294.12
#2014-07-31|1273.58
#2014-08-01|1263.54
#2014-08-04|1264.23
#2014-08-05|1255.83
#2014-08-06|1239.12
#2014-08-07|1230.48
#2014-08-08|1233.77
#2014-08-11|1243.86
#2014-08-12|1244.70
#2014-08-13|1255.91
#2014-08-14|1259.58
#2014-08-15|1253.69
#2014-08-18|1263.10
#2014-08-19|1265.21
#2014-08-20|1258.57
#2014-08-21|1270.58
#2014-08-22|1266.67
#2014-08-25|1277.15
#2014-08-26|1289.35
#2014-08-27|1292.93
#2014-08-28|1277.80
#2014-08-29|1281.31
#2014-09-01|1276.83
#2014-09-02|1275.60
#2014-09-03|1290.49
#2014-09-04|1295.71
#2014-09-05|1290.61
#2014-09-08|1282.83
#2014-09-09|1268.97
#2014-09-10|1271.36
#2014-09-11|1269.94
#2014-09-12|1270.91
#2014-09-15|1265.56
#2014-09-16|1262.29
#2014-09-17|1274.95
#2014-09-18|1285.38
#2014-09-19|1283.09
#2014-09-22|1274.55
#2014-09-23|1264.02
#2014-09-24|1264.56
#2014-09-25|1251.75
#2014-09-26|1251.16
#2014-09-29|1238.58
#2014-09-30|1239.21
#2014-10-01|1230.78
#2014-10-02|1204.40
#2014-10-03|1206.33
#2014-10-06|1217.06
#2014-10-07|1206.60
#2014-10-08|1203.43
#2014-10-09|1197.80
#2014-10-10|1176.86
#2014-10-13|1183.72
#2014-10-14|1179.63
#2014-10-15|1147.36
#2014-10-16|1137.82
#2014-10-17|1171.13
#2014-10-20|1171.55
#2014-10-21|1195.17
#2014-10-22|1198.10
#2014-10-23|1205.51
#2014-10-24|1209.91
#2014-10-27|1200.86
#2014-10-28|1217.38
#2014-10-29|1210.46
#2014-10-30|1201.31
#2014-10-31|1218.64
#2014-11-03|1205.99
#2014-11-04|1203.06
#2014-11-05|1210.87
#2014-11-06|1200.78
#2014-11-07|1187.96
#2014-11-10|1197.41
#2014-11-11|1198.46
#2014-11-12|1186.61
#2014-11-13|1189.92
#2014-11-14|1193.74
#2014-11-17|1198.27
#2014-11-18|1211.84
#2014-11-19|1212.47
#2014-11-20|1203.20
#2014-11-21|1216.28
#2014-11-24|1224.27
#2014-11-25|1235.93
#2014-11-26|1240.14
#2014-11-27|1244.65
#2014-11-28|1245.23
#2014-12-01|1233.21
#2014-12-02|1234.87
#2014-12-03|1235.90
#2014-12-04|1227.27
#2014-12-05|1239.19
#2014-12-08|1232.86
#2014-12-09|1216.25
#2014-12-10|1211.81
#2014-12-11|1207.87
#2014-12-12|1184.19
#2014-12-15|1153.78
#2014-12-16|1175.28
#2014-12-17|1163.38
#2014-12-18|1187.64
#2014-12-19|1190.28
#2014-12-22|1197.13
#2014-12-23|1197.80
#2014-12-24|1197.87
#2014-12-25|1197.84
#2014-12-26|1196.91
#2014-12-29|1196.21
#2014-12-30|1185.26
#2014-12-31|1183.53
#2015-01-01|1183.53
#2015-01-02|1177.60
#2015-01-05|1141.76
#2015-01-06|1128.41
#2015-01-07|1120.53
#2015-01-08|1144.15
#2015-01-09|1126.25
#2015-01-12|1126.33
#2015-01-13|1141.45
#2015-01-14|1125.80
#2015-01-15|1132.02
#2015-01-16|1130.92
#2015-01-19|1147.66
#2015-01-20|1155.50
#2015-01-21|1164.48
#2015-01-22|1175.25
#2015-01-23|1168.39
#2015-01-26|1172.59
#2015-01-27|1174.64
#2015-01-28|1166.62
#2015-01-29|1167.24
#2015-01-30|1153.99
#2015-02-02|1162.76
#2015-02-03|1192.18
#2015-02-04|1190.48
#2015-02-05|1189.52
#2015-02-06|1188.54
#2015-02-09|1171.86
#2015-02-10|1177.56
#2015-02-11|1169.47
#2015-02-12|1191.98
#2015-02-13|1208.92
#2015-02-16|1209.41
#2015-02-17|1208.64
#2015-02-18|1220.67
#2015-02-19|1226.12
#2015-02-20|1224.54
#2015-02-23|1229.14
#2015-02-24|1235.23
#2015-02-25|1234.06
#2015-02-26|1229.74
#2015-02-27|1231.78
#2015-03-02|1231.04
#2015-03-03|1216.88
#2015-03-04|1213.39
#2015-03-05|1218.09
#2015-03-06|1202.27
#2015-03-09|1198.81
#2015-03-10|1175.33
#2015-03-11|1176.00
#2015-03-12|1180.34
#2015-03-13|1172.31
#2015-03-16|1187.96
#2015-03-17|1182.91
#2015-03-18|1189.48
#2015-03-19|1197.10
#2015-03-20|1230.06
#2015-03-23|1241.38
#2015-03-24|1249.94
#2015-03-25|1248.51
#2015-03-26|1227.31
#2015-03-27|1223.89
#2015-03-30|1232.76
#2015-03-31|1217.29
#2015-04-01|1227.74
#2015-04-02|1241.41
#2015-04-03|1252.01
#2015-04-06|1257.71
#2015-04-07|1253.17
#2015-04-08|1246.59
#2015-04-09|1243.21
#2015-04-10|1242.98
#2015-04-13|1240.67
#2015-04-14|1246.25
#2015-04-15|1242.95
#2015-04-16|1242.12
#2015-04-17|1224.01
#2015-04-20|1233.52
#2015-04-21|1233.77
#2015-04-22|1232.45
#2015-04-23|1237.01
#2015-04-24|1247.00
#2015-04-27|1263.33
#2015-04-28|1259.65
#2015-04-29|1258.71
#2015-04-30|1258.88
#2015-05-01|1255.32
#2015-05-04|1252.93
#2015-05-05|1237.18
#2015-05-06|1249.89
#2015-05-07|1245.50
#2015-05-08|1272.61
#2015-05-11|1268.72
#2015-05-12|1263.42
#2015-05-13|1277.73
#2015-05-14|1288.54
#2015-05-15|1294.93
#2015-05-18|1286.87
#2015-05-19|1282.16
#2015-05-20|1285.34
#2015-05-21|1287.68
#2015-05-22|1277.35
#2015-05-25|1265.11
#2015-05-26|1244.39
#2015-05-27|1256.00
#2015-05-28|1250.95
#2015-05-29|1238.36
#2015-06-01|1229.78
#2015-06-02|1248.38
#2015-06-03|1262.39
#2015-06-04|1257.46
#2015-06-05|1226.47
#2015-06-08|1222.88
#2015-06-09|1224.33
#2015-06-10|1252.62
#2015-06-11|1255.17
#2015-06-12|1248.42
#2015-06-15|1223.90
#2015-06-16|1226.69
#2015-06-17|1219.94
#2015-06-18|1238.74
#2015-06-19|1237.73
#2015-06-22|1276.31
#2015-06-23|1265.76
#2015-06-24|1262.17
#2015-06-25|1263.75
#2015-06-26|1262.80
#2015-06-29|1222.88
#2015-06-30|1216.15
#2015-07-01|1230.59
#2015-07-02|1223.96
#2015-07-03|1217.87
#2015-07-06|1190.52
#2015-07-07|1157.95
#2015-07-08|1170.03
#2015-07-09|1197.77
#2015-07-10|1238.94
#2015-07-13|1250.51
#2015-07-14|1252.30
#2015-07-15|1255.44
#2015-07-16|1267.52
#2015-07-17|1263.86
#2015-07-20|1267.12
#2015-07-21|1264.17
#2015-07-22|1255.44
#2015-07-23|1258.84
#2015-07-24|1246.63
#2015-07-27|1234.66
#2015-07-28|1242.79
#2015-07-29|1249.57
#2015-07-30|1242.78
#2015-07-31|1254.09
#2015-08-03|1252.59
#2015-08-04|1245.78
#2015-08-05|1248.91
#2015-08-06|1246.97
#2015-08-07|1238.43
#2015-08-10|1250.99
#2015-08-11|1246.18
#2015-08-12|1226.74
#2015-08-13|1231.85
#2015-08-14|1227.44
#2015-08-17|1226.10
#2015-08-18|1225.67
#2015-08-19|1209.35
#2015-08-20|1196.93
#2015-08-21|1170.24
#2015-08-24|1129.49
#2015-08-25|1166.81
#2015-08-26|1148.02
#2015-08-27|1164.71
#2015-08-28|1164.30
#2015-08-31|1161.12
#2015-09-01|1132.34
#2015-09-02|1133.99
#2015-09-03|1145.24
#2015-09-04|1115.55
#2015-09-07|1120.84
#2015-09-08|1141.94
#2015-09-09|1156.81
#2015-09-10|1149.47
#2015-09-11|1145.74
#2015-09-14|1137.71
#2015-09-15|1145.81
#2015-09-16|1157.78
#2015-09-17|1159.92
#2015-09-18|1141.07
#2015-09-21|1133.38
#2015-09-22|1098.01
#2015-09-23|1095.31
#2015-09-24|1088.59
#2015-09-25|1107.81
#2015-09-28|1083.99
#2015-09-29|1079.30
#2015-09-30|1097.91
#2015-10-01|1100.43
#2015-10-02|1113.07
#2015-10-05|1141.41
#2015-10-06|1152.34
#2015-10-07|1158.39
#2015-10-08|1159.60
#2015-10-09|1171.49
#2015-10-12|1169.03
#2015-10-13|1151.64
#2015-10-14|1150.81
#2015-10-15|1161.67
#2015-10-16|1172.65
#2015-10-19|1171.38
#2015-10-20|1169.56
#2015-10-21|1165.74
#2015-10-22|1165.51
#2015-10-23|1171.21
#2015-10-26|1170.43
#2015-10-27|1161.24
#2015-10-28|1171.02
#2015-10-29|1150.50
#2015-10-30|1157.79
#2015-11-02|1165.19
#2015-11-03|1154.41
#2015-11-04|1148.95
#2015-11-05|1139.83
#2015-11-06|1139.05
#2015-11-09|1130.15
#2015-11-10|1122.18
#2015-11-11|1134.10
#2015-11-12|1118.25
#2015-11-13|1107.19
#2015-11-16|1105.58
#2015-11-17|1123.29
#2015-11-18|1122.11
#2015-11-19|1139.15
#2015-11-20|1130.75
#2015-11-23|1122.51
#2015-11-24|1110.97
#2015-11-25|1120.35
#2015-11-26|1128.13
#2015-11-27|1123.74
#2015-11-30|1122.90
#2015-12-01|1132.02
#2015-12-02|1124.08
#2015-12-03|1120.08
#2015-12-04|1121.75
#2015-12-07|1119.82
#2015-12-08|1099.42
#2015-12-09|1105.68
#2015-12-10|1092.63
#2015-12-11|1071.03
#2015-12-14|1058.61
#2015-12-15|1081.85
#2015-12-16|1087.68
#2015-12-17|1096.10
#2015-12-18|1090.63
#2015-12-21|1085.06
#2015-12-22|1090.07
#2015-12-23|1105.68
#2015-12-24|1112.91
#2015-12-25|1112.92
#2015-12-28|1108.21
#2015-12-29|1114.74
#2015-12-30|1106.94
#2015-12-31|1097.27
#2016-01-01|1097.27
#2016-01-04|1062.27
#2016-01-05|1059.28
#2016-01-06|1047.83
#2016-01-07|1029.22
#2016-01-08|1017.80
#2016-01-11|1011.34
#2016-01-12|1017.34
#2016-01-13|1023.33
#2016-01-14|1004.18
#2016-01-15| 979.71
#2016-01-18| 960.72
#2016-01-19| 971.20
#2016-01-20| 932.29
#2016-01-21| 940.62
#2016-01-22| 968.86
#2016-01-25| 953.69
#2016-01-26| 964.08
#2016-01-27| 964.17
#2016-01-28| 956.77
#2016-01-29| 972.62
#2016-02-01| 970.42
#2016-02-02| 939.79
#2016-02-03| 930.90
#2016-02-04| 953.02
#2016-02-05| 943.07
#2016-02-08| 901.25
#2016-02-09| 886.47
#2016-02-10| 910.26
#2016-02-11| 875.01
#2016-02-12| 901.09
#2016-02-15| 922.33
#2016-02-16| 916.10
#2016-02-17| 944.20
#2016-02-18| 935.32
#2016-02-19| 924.52
#2016-02-22| 937.19
#2016-02-23| 922.60
#2016-02-24| 898.10
#2016-02-25| 921.86
#2016-02-26| 932.78
#2016-02-29| 933.56
#2016-03-01| 946.95
#2016-03-02| 964.93
#2016-03-03| 974.27
#2016-03-04| 984.03
#2016-03-07| 976.44
#2016-03-08| 973.93
#2016-03-09| 973.73
#2016-03-10| 976.78
#2016-03-11|1015.25
#2016-03-14|1013.63
#2016-03-15| 999.72
#2016-03-16| 993.43
#2016-03-17|1014.59
#2016-03-18|1018.85
#2016-03-21|1013.17
#2016-03-22|1004.28
#2016-03-23| 989.50
#2016-03-24| 969.53
#2016-03-25| 969.57
#2016-03-28| 974.34
#2016-03-29| 973.13
#2016-03-30| 997.22
#2016-03-31| 992.51
#2016-04-01| 973.89
#2016-04-04| 976.86
#2016-04-05| 951.28
#2016-04-06| 954.31
#2016-04-07| 939.61
#2016-04-08| 958.68
#2016-04-11| 970.92
#2016-04-12| 971.39
#2016-04-13|1004.21
#2016-04-14|1004.86
#2016-04-15|1003.00
#2016-04-18|1009.39
#2016-04-19|1023.41
#2016-04-20|1033.42
#2016-04-21|1033.03
#2016-04-22|1027.76
#2016-04-25|1019.78
#2016-04-26|1036.82
#2016-04-27|1032.04
#2016-04-28|1034.57
#2016-04-29|1021.81
#2016-05-02|1024.56
#2016-05-03| 998.11
#2016-05-04| 984.97
#2016-05-05| 973.01
#2016-05-06| 970.06
#2016-05-09| 968.82
#2016-05-10| 978.14
#2016-05-11| 973.84
#2016-05-12| 964.41
#2016-05-13| 960.21
#2016-05-16| 961.39
#2016-05-17| 964.97
#2016-05-18| 973.27
#2016-05-19| 961.56
#2016-05-20| 973.18
#2016-05-23| 968.61
#2016-05-24| 994.67
#2016-05-25|1014.21
#2016-05-26|1015.96
#2016-05-27|1013.35
#2016-05-30|1014.89
#2016-05-31|1003.48
#2016-06-01| 993.95
#2016-06-02| 991.02
#2016-06-03| 992.84
#2016-06-06| 998.19
#2016-06-07|1006.79
#2016-06-08|1003.64
#2016-06-09| 987.30
#2016-06-10| 954.02
#2016-06-13| 930.64
#2016-06-14| 903.78
#2016-06-15| 913.56
#2016-06-16| 896.10
#2016-06-17| 929.24
#2016-06-20| 976.21
#2016-06-21| 981.61
#2016-06-22| 991.34
#2016-06-23|1017.46
#2016-06-24| 883.10
#2016-06-27| 812.52
#2016-06-28| 842.03
#2016-06-29| 869.49
#2016-06-30| 874.40
#2016-07-01| 880.06
#2016-07-04| 867.88
#2016-07-05| 840.17
#2016-07-06| 816.66
#2016-07-07| 827.04
#2016-07-08| 848.13
#2016-07-11| 867.15
#2016-07-12| 890.24
#2016-07-13| 886.87
#2016-07-14| 903.00
#2016-07-15| 896.64
#2016-07-18| 899.35
#2016-07-19| 891.79
#2016-07-20| 903.35
#2016-07-21| 902.10
#2016-07-22| 897.11
#2016-07-25| 898.69
#2016-07-26| 896.64
#2016-07-27| 906.34
#2016-07-28| 897.57
#2016-07-29| 919.98
#2016-08-01| 911.00
#2016-08-02| 896.88
#2016-08-03| 897.88
#2016-08-04| 906.81
#2016-08-05| 915.58
#2016-08-08| 926.67
#2016-08-09| 938.32
#2016-08-10| 945.77
#2016-08-11| 950.67
#2016-08-12| 949.51
#2016-08-15| 950.40
#2016-08-16| 945.54
#2016-08-17| 936.78
#2016-08-18| 947.68
#2016-08-19| 935.13
#2016-08-22| 937.78
#2016-08-23| 953.36
#2016-08-24| 952.80
#2016-08-25| 947.80
#2016-08-26| 952.37
#2016-08-29| 939.75
#2016-08-30| 948.79
#2016-08-31| 956.45
#2016-09-01| 966.51
#2016-09-02| 980.82
#2016-09-05| 979.54
#2016-09-06| 981.15
#2016-09-07| 984.74
#2016-09-08| 993.35
#2016-09-09| 983.59
#2016-09-12| 968.72
#2016-09-13| 956.85
#2016-09-14| 954.71
#2016-09-15| 960.65
#2016-09-16| 940.90
#2016-09-19| 952.70
#2016-09-20| 948.82
#2016-09-21| 958.85
#2016-09-22| 980.14
#2016-09-23| 968.87
#2016-09-26| 953.61
#2016-09-27| 945.52
#2016-09-28| 950.29
#2016-09-29| 953.82
#2016-09-30| 955.74
#2016-10-03| 955.56
#2016-10-04| 956.52
#2016-10-05| 965.32
#2016-10-06| 962.39
#2016-10-07| 958.50
#2016-10-10| 960.21
#2016-10-11| 944.86
#2016-10-12| 941.89
#2016-10-13| 927.44
#2016-10-14| 940.17
#2016-10-17| 935.67
#2016-10-18| 953.43
#2016-10-19| 958.61
#2016-10-20| 962.62
#2016-10-21| 960.54
#2016-10-24| 972.51
#2016-10-25| 969.16
#2016-10-26| 971.90
#2016-10-27| 974.78
#2016-10-28| 972.83
#2016-10-31| 971.55
#2016-11-01| 966.49
#2016-11-02| 955.78
#2016-11-03| 959.64
#2016-11-04| 949.30
#2016-11-07| 964.01
#2016-11-08| 971.71
#2016-11-09| 977.38
#2016-11-10| 984.70
#2016-11-11| 979.27
#2016-11-14| 978.98
#2016-11-15| 981.59
#2016-11-16| 969.52
#2016-11-17| 973.90
#2016-11-18| 961.20
#2016-11-21| 964.80
#2016-11-22| 973.99
#2016-11-23| 966.05
#2016-11-24| 968.62
#2016-11-25| 969.06
#2016-11-28| 958.04
#2016-11-29| 965.58
#2016-11-30| 969.06
#2016-12-01| 973.13
#2016-12-02| 969.80
#2016-12-05| 983.19
#2016-12-06|1009.63
#2016-12-07|1032.56
#2016-12-08|1034.50
#2016-12-09|1026.01
#2016-12-12|1024.14
#2016-12-13|1037.71
#2016-12-14|1029.89
#2016-12-15|1020.40
#2016-12-16|1019.89
#2016-12-19|1013.01
#2016-12-20|1017.23
#2016-12-21|1020.04
#2016-12-22|1018.08
#2016-12-23|1017.45
#2016-12-26|1017.49
#2016-12-27|1017.12
#2016-12-28|1011.84
#2016-12-29|1015.16
#2016-12-30|1026.16
#2017-01-02|1030.57
#2017-01-03|1033.45
#2017-01-04|1046.13
#2017-01-05|1052.33
#2017-01-06|1052.62
#2017-01-09|1036.85
#2017-01-10|1038.42
#2017-01-11|1025.75
#2017-01-12|1038.29
#2017-01-13|1048.72
#2017-01-16|1034.07
#2017-01-17|1043.00
#2017-01-18|1041.03
#2017-01-19|1034.20
#2017-01-20|1040.72
#2017-01-23|1041.37
#2017-01-24|1050.65
#2017-01-25|1072.56
#2017-01-26|1069.52
#2017-01-27|1065.86
#2017-01-30|1050.37
#2017-01-31|1053.53
#2017-02-01|1061.27
#2017-02-02|1060.01
#2017-02-03|1070.66
#2017-02-06|1052.09
#2017-02-07|1045.95
#2017-02-08|1044.93
#2017-02-09|1051.23
#2017-02-10|1044.90
#2017-02-13|1051.45
#2017-02-14|1055.20
#2017-02-15|1064.01
#2017-02-16|1067.85
#2017-02-17|1058.05
#2017-02-20|1061.15
#2017-02-21|1050.87
#2017-02-22|1049.76
#2017-02-23|1050.48
#2017-02-24|1035.94
#2017-02-27|1035.96
#2017-02-28|1038.17
#2017-03-01|1053.70
#2017-03-02|1049.82
#2017-03-03|1059.29
#2017-03-06|1056.05
#2017-03-07|1051.00
#2017-03-08|1051.77
#2017-03-09|1060.22
#2017-03-10|1069.93
#2017-03-13|1074.39
#2017-03-14|1063.39
#2017-03-15|1069.31
#2017-03-16|1091.69
#2017-03-17|1089.57
#2017-03-20|1088.49
#2017-03-21|1091.55
#2017-03-22|1081.03
#2017-03-23|1087.31
#2017-03-24|1085.44
#2017-03-27|1085.26
#2017-03-28|1092.21
#2017-03-29|1079.97
#2017-03-30|1082.70
#2017-03-31|1076.91
#2017-04-03|1062.78
#2017-04-04|1063.00
#2017-04-05|1063.97
#2017-04-06|1065.35
#2017-04-07|1060.73
#2017-04-10|1058.49
#2017-04-11|1058.83
#2017-04-12|1057.98
#2017-04-13|1052.52
#2017-04-14|1052.67
#2017-04-17|1057.37
#2017-04-18|1051.42
#2017-04-19|1063.57
#2017-04-20|1073.65
#2017-04-21|1070.23
#2017-04-24|1122.65
#2017-04-25|1133.70
#2017-04-26|1131.47
#2017-04-27|1123.55
#2017-04-28|1124.79
#2017-05-01|1126.78
#2017-05-02|1135.03
#2017-05-03|1138.59
#2017-05-04|1151.55
#2017-05-05|1161.84
#2017-05-08|1153.86
#2017-05-09|1150.34
#2017-05-10|1151.56
#2017-05-11|1145.76
#2017-05-12|1150.61
#2017-05-15|1161.87
#2017-05-16|1168.05
#2017-05-17|1154.30
#2017-05-18|1144.11
#2017-05-19|1158.51
#2017-05-22|1160.31
#2017-05-23|1164.45
#2017-05-24|1163.18
#2017-05-25|1165.75
#2017-05-26|1157.16
#2017-05-29|1154.59
#2017-05-30|1148.11
#2017-05-31|1148.92
#2017-06-01|1150.92
#2017-06-02|1157.72
#2017-06-05|1155.56
#2017-06-06|1146.89
#2017-06-07|1152.25
#2017-06-08|1155.01
#2017-06-09|1157.61
#2017-06-12|1150.01
#2017-06-13|1155.65
#2017-06-14|1156.60
#2017-06-15|1140.71
#2017-06-16|1150.36
#2017-06-19|1156.67
#2017-06-20|1141.92
#2017-06-21|1139.81
#2017-06-22|1136.36
#2017-06-23|1138.56
#2017-06-26|1145.27
#2017-06-27|1152.84
#2017-06-28|1167.97
#2017-06-29|1174.00
#2017-06-30|1165.99
#2017-07-03|1182.42
#2017-07-04|1179.91
#2017-07-05|1178.55
#2017-07-06|1188.07
#2017-07-07|1185.37
#2017-07-10|1189.84
#2017-07-11|1184.89
#2017-07-12|1196.59
#2017-07-13|1204.79
#2017-07-14|1207.86
#2017-07-17|1209.94
#2017-07-18|1206.03
#2017-07-19|1207.70
#2017-07-20|1214.09
#2017-07-21|1206.78
#2017-07-24|1209.22
#2017-07-25|1223.80
#2017-07-26|1224.98
#2017-07-27|1229.32
#2017-07-28|1227.07
#2017-07-31|1230.62
#2017-08-01|1240.38
#2017-08-02|1241.40
#2017-08-03|1244.90
#2017-08-04|1242.44
#2017-08-07|1247.67
#2017-08-08|1245.23
#2017-08-09|1230.97
#2017-08-10|1217.22
#2017-08-11|1203.76
#2017-08-14|1219.19
#2017-08-15|1213.99
#2017-08-16|1220.08
#2017-08-17|1210.22
#2017-08-18|1206.82
#2017-08-21|1206.37
#2017-08-22|1205.50
#2017-08-23|1202.57
#2017-08-24|1206.44
#2017-08-25|1213.71
#2017-08-28|1217.76
#2017-08-29|1208.90
#2017-08-30|1205.49
#2017-08-31|1210.10
#2017-09-01|1214.57
#2017-09-04|1207.76
#2017-09-05|1198.21
#2017-09-06|1196.43
#2017-09-07|1197.23
#2017-09-08|1204.36
#2017-09-11|1218.45
#2017-09-12|1228.07
#2017-09-13|1224.35
#2017-09-14|1222.39
#2017-09-15|1223.45
#2017-09-18|1227.47
#2017-09-19|1230.20
#2017-09-20|1229.15
#2017-09-21|1231.52
#2017-09-22|1237.49
#2017-09-25|1220.79
#2017-09-26|1208.95
#2017-09-27|1218.80
#2017-09-28|1227.65
#2017-09-29|1239.11
#2017-10-02|1230.05
#2017-10-03|1233.59
#2017-10-04|1226.85
#2017-10-05|1228.40
#2017-10-06|1227.12
#2017-10-09|1226.46
#2017-10-10|1234.08
#2017-10-11|1237.27
#2017-10-12|1236.90
#2017-10-13|1235.77
#2017-10-16|1232.59
#2017-10-17|1225.78
#2017-10-18|1232.79
#2017-10-19|1234.18
#2017-10-20|1236.39
#2017-10-23|1226.88
#2017-10-24|1228.95
#2017-10-25|1228.44
#2017-10-26|1226.70
#2017-10-27|1213.76
#2017-10-30|1219.07
#2017-10-31|1222.68
#2017-11-01|1221.79
#2017-11-02|1225.60
#2017-11-03|1212.77
#2017-11-06|1208.63
#2017-11-07|1205.74
#2017-11-08|1206.10
#2017-11-09|1203.66
#2017-11-10|1207.68
#2017-11-13|1197.16
#2017-11-14|1199.80
#2017-11-15|1202.49
#2017-11-16|1207.11
#2017-11-17|1205.73
#2017-11-20|1202.45
#2017-11-21|1204.11
#2017-11-22|1209.71
#2017-11-23|1212.76
#2017-11-24|1224.51
#2017-11-27|1217.50
#2017-11-28|1217.40
#2017-11-29|1229.92
#2017-11-30|1232.79
#2017-12-01|1215.31
#2017-12-04|1227.59
#2017-12-05|1223.28
#2017-12-06|1211.16
#2017-12-07|1215.59
#2017-12-08|1228.25
#2017-12-11|1233.20
#2017-12-12|1231.18
#2017-12-13|1234.59
#2017-12-14|1233.89
#2017-12-15|1230.85
#2017-12-18|1254.78
#2017-12-19|1254.11
#2017-12-20|1253.27
#2017-12-21|1257.38
#2017-12-22|1250.37
#2017-12-25|1250.67
#2017-12-26|1252.56
#2017-12-27|1257.95
#2017-12-28|1261.45
#2017-12-29|1268.36
#2018-01-01|1268.55
#2018-01-02|1270.24
#2018-01-03|1268.63
#2018-01-04|1288.14
#2018-01-05|1289.54
#2018-01-08|1287.66
#2018-01-09|1289.69
#2018-01-10|1306.78
#2018-01-11|1313.12
#2018-01-12|1326.85
#2018-01-15|1337.23
#2018-01-16|1337.66
#2018-01-17|1339.87
#2018-01-18|1345.92
#2018-01-19|1345.94
#2018-01-22|1359.62
#2018-01-23|1366.18
#2018-01-24|1376.01
#2018-01-25|1387.23
#2018-01-26|1383.70
#2018-01-29|1370.90
#2018-01-30|1359.33
#2018-01-31|1363.75
#2018-02-01|1363.92
#2018-02-02|1346.85
#2018-02-05|1324.58
#2018-02-06|1279.74
#2018-02-07|1304.35
#2018-02-08|1285.44
#2018-02-09|1266.08
#2018-02-12|1281.04
#2018-02-13|1281.49
#2018-02-14|1298.92
#2018-02-15|1314.88
#2018-02-16|1322.74
#2018-02-19|1315.33
#2018-02-20|1311.94
#2018-02-21|1317.22
#2018-02-22|1312.46
#2018-02-23|1312.03
#2018-02-26|1312.60
#2018-02-27|1310.83
#2018-02-28|1298.17
#2018-03-01|1284.33
#2018-03-02|1268.66
#2018-03-05|1274.06
#2018-03-06|1286.08
#2018-03-07|1290.77
#2018-03-08|1290.68
#2018-03-09|1291.43
#2018-03-12|1296.53
#2018-03-13|1293.57
#2018-03-14|1283.57
#2018-03-15|1288.78
#2018-03-16|1287.65
#2018-03-19|1281.09
#2018-03-20|1285.67
#2018-03-21|1279.15
#2018-03-22|1258.36
#2018-03-23|1248.74
#2018-03-26|1250.98
#2018-03-27|1255.24
#2018-03-28|1250.75
#2018-03-29|1248.44
#2018-03-30|1248.43
#2018-04-02|1249.61
#2018-04-03|1240.05
#2018-04-04|1234.52
#2018-04-05|1251.12
#2018-04-06|1246.97
#2018-04-09|1255.05
#2018-04-10|1264.31
#2018-04-11|1259.11
#2018-04-12|1266.47
#2018-04-13|1269.19
#2018-04-16|1271.63
#2018-04-17|1278.31
#2018-04-18|1285.71
#2018-04-19|1289.85
#2018-04-20|1281.85
#2018-04-23|1281.91
#2018-04-24|1278.49
#2018-04-25|1261.71
#2018-04-26|1262.37
#2018-04-27|1261.74
#2018-04-30|1261.60
#2018-05-01|1250.86
#2018-05-02|1251.59
#2018-05-03|1235.37
#2018-05-04|1236.65
#2018-05-07|1238.57
#2018-05-08|1233.12
#2018-05-09|1241.75
#2018-05-10|1244.10
#2018-05-11|1255.26
#2018-05-14|1251.81
#2018-05-15|1240.10
#2018-05-16|1224.28
#2018-05-17|1225.39
#2018-05-18|1216.10
#2018-05-21|1213.10
#2018-05-22|1225.07
#2018-05-23|1201.62
#2018-05-24|1192.89
#2018-05-25|1185.33
#2018-05-28|1176.37
#2018-05-29|1139.63
#2018-05-30|1143.87
#2018-05-31|1139.52
#2018-06-01|1156.27
#2018-06-04|1166.19
#2018-06-05|1149.05
#2018-06-06|1161.32
#2018-06-07|1166.09
#2018-06-08|1153.48
#2018-06-11|1171.05
#2018-06-12|1168.74
#2018-06-13|1164.63
#2018-06-14|1162.17
#2018-06-15|1140.06
#2018-06-18|1131.19
#2018-06-19|1123.78
#2018-06-20|1130.39
#2018-06-21|1120.70
#2018-06-22|1137.16
#2018-06-25|1120.25
#2018-06-26|1116.77
#2018-06-27|1109.06
#2018-06-28|1102.11
#2018-06-29|1121.41
#2018-07-02|1105.62
#2018-07-03|1118.30
#2018-07-04|1122.19
#2018-07-05|1132.30
#2018-07-06|1137.07
#2018-07-09|1146.63
#2018-07-10|1139.31
#2018-07-11|1124.71
#2018-07-12|1123.44
#2018-07-13|1122.63
#2018-07-16|1127.09
#2018-07-17|1127.37
#2018-07-18|1126.47
#2018-07-19|1119.90
#2018-07-20|1126.93
#2018-07-23|1129.10
#2018-07-24|1145.97
#2018-07-25|1139.15
#2018-07-26|1145.65
#2018-07-27|1151.01
#2018-07-30|1159.78
#2018-07-31|1165.15
#2018-08-01|1156.67
#2018-08-02|1134.39
#2018-08-03|1140.53
#2018-08-06|1132.19
#2018-08-07|1140.67
#2018-08-08|1141.29
#2018-08-09|1138.46
#2018-08-10|1106.76
#2018-08-13|1096.02
#2018-08-14|1089.63
#2018-08-15|1072.45
#2018-08-16|1084.61
#2018-08-17|1080.70
#2018-08-20|1085.86
#2018-08-21|1101.33
#2018-08-22|1110.33
#2018-08-23|1105.63
#2018-08-24|1109.82
#2018-08-27|1120.46
#2018-08-28|1122.58
#2018-08-29|1122.24
#2018-08-30|1110.31
#2018-08-31|1102.97
#2018-09-03|1103.58
#2018-09-04|1095.89
#2018-09-05|1100.68
#2018-09-06|1096.21
#2018-09-07|1087.49
#2018-09-10|1095.21
#2018-09-11|1090.35
#2018-09-12|1092.92
#2018-09-13|1101.84
#2018-09-14|1104.48
#2018-09-17|1110.43
#2018-09-18|1112.63
#2018-09-19|1121.96
#2018-09-20|1141.61
#2018-09-21|1147.18
#2018-09-24|1143.92
#2018-09-25|1146.61
#2018-09-26|1146.63
#2018-09-27|1141.37
#2018-09-28|1113.16
#2018-10-01|1106.04
#2018-10-02|1092.84
#2018-10-03|1094.79
#2018-10-04|1092.57
#2018-10-05|1083.62
#2018-10-08|1067.43
#2018-10-09|1070.54
#2018-10-10|1070.71
#2018-10-11|1046.72
#2018-10-12|1044.24
#2018-10-15|1043.48
#2018-10-16|1055.65
#2018-10-17|1050.10
#2018-10-18|1037.08
#2018-10-19|1034.21
#2018-10-22|1027.86
#2018-10-23|1010.31
#2018-10-24| 998.17
#2018-10-25|1003.48
#2018-10-26| 992.97
#2018-10-29|1009.43
#2018-10-30|1006.32
#2018-10-31|1016.42
#2018-11-01|1030.57
#2018-11-02|1039.68
#2018-11-05|1037.37
#2018-11-06|1036.84
#2018-11-07|1054.06
#2018-11-08|1056.23
#2018-11-09|1045.91
#2018-11-12|1024.47
#2018-11-13|1039.25
#2018-11-14|1035.91
#2018-11-15|1020.10
#2018-11-16|1022.43
#2018-11-19|1024.88
#2018-11-20|1000.87
#2018-11-21|1013.29
#2018-11-22|1008.73
#2018-11-23|1008.25
#2018-11-26|1027.70
#2018-11-27|1022.34
#2018-11-28|1020.84
#2018-11-29|1028.57
#2018-11-30|1015.64
#2018-12-03|1028.72
#2018-12-04|1016.87
#2018-12-05|1006.41
#2018-12-06| 974.39
#2018-12-07| 978.93
#2018-12-10| 955.84
#2018-12-11| 957.99
#2018-12-12| 981.35
#2018-12-13| 979.39
#2018-12-14| 970.00
#2018-12-17| 960.69
#2018-12-18| 959.43
#2018-12-19| 968.68
#2018-12-20| 952.51
#2018-12-21| 950.24
#2018-12-24| 944.59
#2018-12-25| 944.92
#2018-12-26| 943.39
#2018-12-27| 930.40
#2018-12-28| 953.17
#2018-12-31| 957.17
#2019-01-01| 957.46
#2019-01-02| 947.24
#2019-01-03| 945.80
#2019-01-04| 976.81
#2019-01-07| 981.10
#2019-01-08| 985.76
#2019-01-09| 992.37
#2019-01-10|1000.50
#2019-01-11|1001.21
#2019-01-14|1001.17
#2019-01-15| 997.56
#2019-01-16|1012.42
#2019-01-17|1004.86
#2019-01-18|1021.70
#2019-01-21|1019.75
#2019-01-22|1013.64
#2019-01-23|1018.54
#2019-01-24|1019.18
#2019-01-25|1032.44
#2019-01-28|1024.68
#2019-01-29|1028.00
#2019-01-30|1030.26
#2019-01-31|1024.61
#2019-02-01|1023.39
#2019-02-04|1017.02
#2019-02-05|1024.38
#2019-02-06|1027.85
#2019-02-07|1010.55
#2019-02-08|1000.11
#2019-02-11|1004.63
#2019-02-12|1011.45
#2019-02-13|1012.83
#2019-02-14| 999.33
#2019-02-15|1016.64
#2019-02-18|1024.33
#2019-02-19|1022.38
#2019-02-20|1028.29
#2019-02-21|1021.33
#2019-02-22|1023.03
#2019-02-25|1031.78
#2019-02-26|1037.76
#2019-02-27|1045.04
#2019-02-28|1051.66
#2019-03-01|1051.62
#2019-03-04|1045.98
#2019-03-05|1042.70
#2019-03-06|1043.28
#2019-03-07|1022.19
#2019-03-08|1012.89
#2019-03-11|1021.81
#2019-03-12|1025.85
#2019-03-13|1036.55
#2019-03-14|1044.85
#2019-03-15|1056.03
#2019-03-18|1063.86
#2019-03-19|1065.69
#2019-03-20|1053.17
#2019-03-21|1046.16
#2019-03-22|1023.65
#2019-03-25|1022.84
#2019-03-26|1021.25
#2019-03-27|1022.83
#2019-03-28|1013.07
#2019-03-29|1017.48
#2019-04-01|1036.59
#2019-04-02|1039.34
#2019-04-03|1058.67
#2019-04-04|1057.68
#2019-04-05|1054.71
#2019-04-08|1052.94
#2019-04-09|1052.26
#2019-04-10|1052.01
#2019-04-11|1061.03
#2019-04-12|1074.04
#2019-04-15|1078.56
#2019-04-16|1086.62
#2019-04-17|1092.13
#2019-04-18|1087.76
#2019-04-19|1087.75
#2019-04-22|1086.77
#2019-04-23|1076.57
#2019-04-24|1070.52
#2019-04-25|1061.71
#2019-04-26|1066.17
#2019-04-29|1071.04
#2019-04-30|1070.83
#2019-05-01|1074.92
#2019-05-02|1066.69
#2019-05-03|1069.53
#2019-05-06|1058.85
#2019-05-07|1042.75
#2019-05-08|1041.02
#2019-05-09|1023.29
#2019-05-10|1030.05
#2019-05-13|1015.96
#2019-05-14|1022.80
#2019-05-15|1023.75
#2019-05-16|1034.67
#2019-05-17|1023.18
#2019-05-20|1012.61
#2019-05-21|1018.99
#2019-05-22|1008.76
#2019-05-23| 994.16
#2019-05-24|1005.25
#2019-05-27|1004.92
#2019-05-28| 999.07
#2019-05-29| 987.40
#2019-05-30| 992.41
#2019-05-31| 986.17
#2019-06-03| 987.71
#2019-06-04|1002.76
#2019-06-05|1004.51
#2019-06-06| 998.99
#2019-06-07|1009.04
#2019-06-10|1014.36
#2019-06-11|1018.43
#2019-06-12|1011.77
#2019-06-13|1007.94
#2019-06-14| 999.63
#2019-06-17|1001.06
#2019-06-18|1009.76
#2019-06-19|1018.92
#2019-06-20|1020.84
#2019-06-21|1021.24
#2019-06-24|1022.38
#2019-06-25|1019.13
#2019-06-26|1021.27
#2019-06-27|1022.11
#2019-06-28|1029.90
#2019-07-01|1033.01
#2019-07-02|1034.28
#2019-07-03|1044.10
#2019-07-04|1051.39
#2019-07-05|1043.96
#2019-07-08|1039.54
#2019-07-09|1033.73
#2019-07-10|1036.72
#2019-07-11|1037.89
#2019-07-12|1039.12
#2019-07-15|1040.94
#2019-07-16|1040.97
#2019-07-17|1033.56
#2019-07-18|1031.60
#2019-07-19|1029.02
#2019-07-22|1025.26
#2019-07-23|1029.94
#2019-07-24|1026.81
#2019-07-25|1021.88
#2019-07-26|1013.64
#2019-07-29|1014.18
#2019-07-30| 997.01
#2019-07-31| 995.78
#2019-08-01| 993.60
#2019-08-02| 973.00
#2019-08-05| 958.34
#2019-08-06| 953.79
#2019-08-07| 952.16
#2019-08-08| 962.73
#2019-08-09| 951.74
#2019-08-12| 943.86
#2019-08-13| 946.14
#2019-08-14| 924.31
#2019-08-15| 920.00
#2019-08-16| 933.34
#2019-08-19| 939.37
#2019-08-20| 932.75
#2019-08-21| 939.55
#2019-08-22| 941.60
#2019-08-23| 936.03
#2019-08-26| 936.23
#2019-08-27| 936.23
#2019-08-28| 929.10
#2019-08-29| 935.99
#2019-08-30| 938.72
#2019-09-02| 935.91
#2019-09-03| 932.35
#2019-09-04| 947.95
#2019-09-05| 964.49
#2019-09-06| 967.36
#2019-09-09| 979.28
#2019-09-10| 988.46
#2019-09-11| 992.23
#2019-09-12| 996.38
#2019-09-13|1018.18
#2019-09-16|1002.97
#2019-09-17| 996.54
#2019-09-18| 998.03
#2019-09-19|1008.88
#2019-09-20|1008.44
#2019-09-23| 995.02
#2019-09-24| 991.98
#2019-09-25| 985.66
#2019-09-26| 990.95
#2019-09-27| 997.44
#2019-09-30| 997.03
#2019-10-01| 985.58
#2019-10-02| 963.73
#2019-10-03| 964.30
#2019-10-04| 967.46
#2019-10-07| 973.10
#2019-10-08| 959.63
#2019-10-09| 963.47
#2019-10-10| 978.56
#2019-10-11|1016.48
#2019-10-14|1008.02
#2019-10-15|1027.98
#2019-10-16|1029.66
#2019-10-17|1037.53
#2019-10-18|1039.82
#2019-10-21|1052.24
#2019-10-22|1052.15
#2019-10-23|1050.60
#2019-10-24|1051.57
#2019-10-25|1048.56
#2019-10-28|1050.16
#2019-10-29|1050.16
#2019-10-30|1039.54
#2019-10-31|1037.07
#2019-11-01|1043.70
#2019-11-04|1056.93
#2019-11-05|1056.43
#2019-11-06|1057.48
#2019-11-07|1064.09
#2019-11-08|1053.56
#2019-11-11|1055.11
#2019-11-12|1057.30
#2019-11-13|1045.09
#2019-11-14|1043.82
#2019-11-15|1052.40
#2019-11-18|1054.25
#2019-11-19|1056.26
#2019-11-20|1050.20
#2019-11-21|1046.49
#2019-11-22|1048.50
#2019-11-25|1052.63
#2019-11-26|1050.83
#2019-11-27|1056.24
#2019-11-28|1056.01
#2019-11-29|1051.90
#2019-12-02|1041.93
#2019-12-03|1032.78
#2019-12-04|1048.50
#2019-12-05|1047.55
#2019-12-06|1055.91
#2019-12-09|1058.18
#2019-12-10|1055.92
#2019-12-11|1056.08
#2019-12-12|1071.73
#2019-12-13|1087.77
#2019-12-16|1104.24
#2019-12-17|1099.97
#2019-12-18|1098.21
#2019-12-19|1097.58
#2019-12-20|1098.46
#2019-12-23|1094.52
#2019-12-24|1097.04
#2019-12-25|1097.05
#2019-12-26|1098.25
#2019-12-27|1105.44
#2019-12-30|1104.69
#2019-12-31|1106.58
#2020-01-01|1106.61
#2020-01-02|1118.78
#2020-01-03|1107.10
#2020-01-06|1100.27
#2020-01-07|1100.04
#2020-01-08|1099.60
#2020-01-09|1102.14
#2020-01-10|1097.41
#2020-01-13|1093.95
#2020-01-14|1094.97
#2020-01-15|1088.15
#2020-01-16|1092.57
#2020-01-17|1094.12
#2020-01-20|1091.60
#2020-01-21|1090.64
#2020-01-22|1090.48
#2020-01-23|1080.57
#2020-01-24|1086.11
#2020-01-27|1060.61
#2020-01-28|1069.97
#2020-01-29|1076.15
#2020-01-30|1072.81
#2020-01-31|1065.24
#2020-02-03|1064.10
#2020-02-04|1078.83
#2020-02-05|1089.10
#2020-02-06|1097.16
#2020-02-07|1099.42
#2020-02-10|1096.80
#2020-02-11|1107.19
#2020-02-12|1114.27
#2020-02-13|1113.01
#2020-02-14|1112.98
#2020-02-17|1116.00
#2020-02-18|1106.74
#2020-02-19|1108.03
#2020-02-20|1096.52
#2020-02-21|1095.06
#2020-02-24|1054.87
#2020-02-25|1033.92
#2020-02-26|1034.54
#2020-02-27| 997.12
#2020-02-28| 960.34
#2020-03-02| 964.90
#2020-03-03| 976.70
#2020-03-04| 978.95
#2020-03-05| 962.58
#2020-03-06| 939.90
#2020-03-09| 863.84
#2020-03-10| 854.52
#2020-03-11| 848.43
#2020-03-12| 723.04
#2020-03-13| 732.76
#2020-03-16| 670.60
#2020-03-17| 665.61
#2020-03-18| 624.38
#2020-03-19| 633.10
#2020-03-20| 651.02
#2020-03-23| 622.82
#2020-03-24| 694.23
#2020-03-25| 722.02
#2020-03-26| 752.78
#2020-03-27| 724.92
#2020-03-30| 713.08
#2020-03-31| 721.01
#2020-04-01| 685.59
#2020-04-02| 680.58
#2020-04-03| 661.99
#2020-04-06| 692.92
#2020-04-07| 722.76
#2020-04-08| 720.65
#2020-04-09| 743.18
#2020-04-10| 743.26
#2020-04-13| 741.48
#2020-04-14| 738.82
#2020-04-15| 699.38
#2020-04-16| 689.98
#2020-04-17| 711.24
#2020-04-20| 711.34
#2020-04-21| 682.77
#2020-04-22| 691.22
#2020-04-23| 702.37
#2020-04-24| 690.86
#2020-04-27| 711.46
#2020-04-28| 736.34
#2020-04-29| 766.43
#2020-04-30| 749.36
#2020-05-01| 745.17
#2020-05-04| 712.13
#2020-05-05| 721.58
#2020-05-06| 712.85
#2020-05-07| 722.53
#2020-05-08| 733.39
#2020-05-11| 721.82
#2020-05-12| 720.92
#2020-05-13| 697.33
#2020-05-14| 679.99
#2020-05-15| 681.62
#2020-05-18| 715.93
#2020-05-19| 719.76
#2020-05-20| 725.52
#2020-05-21| 715.18
#2020-05-22| 709.96
#2020-05-25| 719.09
#2020-05-26| 750.88
#2020-05-27| 766.83
#2020-05-28| 776.28
#2020-05-29| 762.35
#2020-06-01| 775.70
#2020-06-02| 802.69
#2020-06-03| 840.26
#2020-06-04| 847.62
#2020-06-05| 881.47
#2020-06-08| 883.35
#2020-06-09| 863.82
#2020-06-10| 854.78
#2020-06-11| 813.27
#2020-06-12| 808.19
#2020-06-15| 806.59
#2020-06-16| 827.32
#2020-06-17| 824.66
#2020-06-18| 817.95
#2020-06-19| 813.18
#2020-06-22| 810.06
#2020-06-23| 829.32
#2020-06-24| 800.45
#2020-06-25| 806.16
#2020-06-26| 796.44
#2020-06-29| 807.43
#2020-06-30| 808.00
#2020-07-01| 808.84
#2020-07-02| 829.79
#2020-07-03| 824.22
#2020-07-06| 847.95
#2020-07-07| 836.65
#2020-07-08| 832.42
#2020-07-09| 818.73
#2020-07-10| 833.41
#2020-07-13| 843.88
#2020-07-14| 844.23
#2020-07-15| 854.69
#2020-07-16| 854.26
#2020-07-17| 848.26
#2020-07-20| 854.14
#2020-07-21| 865.11
#2020-07-22| 867.36
#2020-07-23| 858.10
#2020-07-24| 849.94
#2020-07-27| 851.12
#2020-07-28| 852.01
#2020-07-29| 854.08
#2020-07-30| 827.02
#2020-07-31| 827.05
#2020-08-03| 833.90
#2020-08-04| 840.36
#2020-08-05| 854.12
#2020-08-06| 845.31
#2020-08-07| 842.54
#2020-08-10| 850.42
#2020-08-11| 869.78
#2020-08-12| 879.66
#2020-08-13| 871.31
#2020-08-14| 864.62
#2020-08-17| 861.23
#2020-08-18| 859.98
#2020-08-19| 866.26
#2020-08-20| 851.31
#2020-08-21| 845.35
#2020-08-24| 861.44
#2020-08-25| 860.01
#2020-08-26| 867.21
#2020-08-27| 859.39
#2020-08-28| 872.14
#2020-08-31| 863.46
#2020-09-01| 859.09
#2020-09-02| 853.40
#2020-09-03| 846.30
#2020-09-04| 839.17
#2020-09-07| 851.11
#2020-09-08| 837.57
#2020-09-09| 853.83
#2020-09-10| 852.93
#2020-09-11| 844.75
#2020-09-14| 850.42
#2020-09-15| 847.21
#2020-09-16| 850.83
#2020-09-17| 841.05
#2020-09-18| 833.23
#2020-09-21| 785.93
#2020-09-22| 779.27
#2020-09-23| 776.17
#2020-09-24| 767.94
#2020-09-25| 760.71
#2020-09-28| 793.89
#2020-09-29| 787.43
#2020-09-30| 792.62
#2020-10-01| 792.80
#2020-10-02| 797.97
#2020-10-05| 813.65
#2020-10-06| 826.92
#2020-10-07| 818.60
#2020-10-08| 825.22
#2020-10-09| 826.79
#2020-10-12| 830.10
#2020-10-13| 809.83
#2020-10-14| 810.70
#2020-10-15| 790.85
#2020-10-16| 802.04
#2020-10-19| 812.60
#2020-10-20| 816.27
#2020-10-21| 810.28
#2020-10-22| 809.78
#2020-10-23| 822.17
#2020-10-26| 807.87
#2020-10-27| 795.27
#2020-10-28| 765.18
#2020-10-29| 755.76
#2020-10-30| 761.45
#2020-11-02| 776.78
#2020-11-03| 811.02
#2020-11-04| 814.27
#2020-11-05| 831.16
#2020-11-06| 831.73
#2020-11-09| 898.82
#2020-11-10| 924.45
#2020-11-11| 923.78
#2020-11-12| 915.95
#2020-11-13| 924.30
#2020-11-16| 947.21
#2020-11-17| 953.52
#2020-11-18| 964.04
#2020-11-19| 951.12
#2020-11-20| 954.43
#2020-11-23| 958.98
#2020-11-24| 987.13
#2020-11-25| 984.53
#2020-11-26| 978.30
#2020-11-27| 983.91
#2020-11-30| 968.07
#2020-12-01| 992.38
#2020-12-02|1000.87
#2020-12-03|1010.07
#2020-12-04|1013.68
#2020-12-07|1000.63
#2020-12-08| 997.36
#2020-12-09|1000.33
#2020-12-10| 990.67
#2020-12-11| 974.08
#2020-12-14| 986.12
#2020-12-15| 999.74
#2020-12-16|1005.99
#2020-12-17|1013.46
#2020-12-18|1004.10
#2020-12-21| 970.63
#2020-12-22| 980.90
#2020-12-23|1005.05
#2020-12-24|1008.63
#2020-12-25|1008.58
#2020-12-28|1013.35
#2020-12-29|1016.19
#2020-12-30|1017.57
#2020-12-31|1010.64
#2021-01-01|1010.64
#2021-01-04|1011.07
#2021-01-05|1008.39
#2021-01-06|1045.40
#2021-01-07|1053.27
#2021-01-08|1051.32
#2021-01-11|1034.33
#2021-01-12|1043.85
#2021-01-13|1038.18
#2021-01-14|1042.01
#2021-01-15|1026.48
#2021-01-18|1029.10
#2021-01-19|1028.87
#2021-01-20|1031.21
#2021-01-21|1034.25
#2021-01-22|1020.34
#2021-01-25| 995.55
#2021-01-26|1011.96
#2021-01-27| 990.99
#2021-01-28| 997.43
#2021-01-29| 979.97
#2021-02-01| 984.76
#2021-02-02|1002.87
#2021-02-03|1007.32
#2021-02-04|1021.39
#2021-02-05|1030.45
#2021-02-08|1037.03
#2021-02-09|1041.69
#2021-02-10|1048.56
#2021-02-11|1047.76
#2021-02-12|1052.82
#2021-02-15|1076.87
#2021-02-16|1080.23
#2021-02-17|1064.63
#2021-02-18|1054.09
#2021-02-19|1072.54
#2021-02-22|1076.36
#2021-02-23|1081.48
#2021-02-24|1088.56
#2021-02-25|1101.51
#2021-02-26|1072.99
#2021-03-01|1083.65
#2021-03-02|1092.05
#2021-03-03|1106.40
#2021-03-04|1098.81
#2021-03-05|1082.64
#2021-03-08|1105.23
#2021-03-09|1106.02
#2021-03-10|1106.52
#2021-03-11|1107.37
#2021-03-12|1111.66
#2021-03-15|1101.93
#2021-03-16|1105.98
#2021-03-17|1104.60
#2021-03-18|1122.97
#2021-03-19|1104.71
#2021-03-22|1100.64
#2021-03-23|1092.51
#2021-03-24|1095.75
#2021-03-25|1087.72
#2021-03-26|1098.02
#2021-03-29|1088.47
#2021-03-30|1103.96
#2021-03-31|1095.93
#2021-04-01|1103.32
#2021-04-02|1103.33
#2021-04-05|1107.75
#2021-04-06|1117.20
#2021-04-07|1126.08
#2021-04-08|1123.16
#2021-04-09|1119.94
#2021-04-12|1122.85
#2021-04-13|1120.84
#2021-04-14|1126.51
#2021-04-15|1120.52
#2021-04-16|1132.88
#2021-04-19|1140.01
#2021-04-20|1111.32
#2021-04-21|1106.14
#2021-04-22|1105.02
#2021-04-23|1108.56
#2021-04-26|1124.67
#2021-04-27|1127.36
#2021-04-28|1138.15
#2021-04-29|1145.23
#2021-04-30|1134.76
#2021-05-03|1142.99
#2021-05-04|1120.95
#2021-05-05|1139.90
#2021-05-06|1147.21
#2021-05-07|1160.09
#2021-05-10|1173.76
#2021-05-11|1152.00
#2021-05-12|1150.24
#2021-05-13|1145.72
#2021-05-14|1168.16
#2021-05-17|1166.91
#2021-05-18|1179.23
#2021-05-19|1161.38
#2021-05-20|1171.28
#2021-05-21|1176.09
#2021-05-24|1177.99
#2021-05-25|1180.70
#2021-05-26|1170.91
#2021-05-27|1183.04
#2021-05-28|1189.70
#2021-05-31|1188.89
#2021-06-01|1199.29
#2021-06-02|1198.86
#2021-06-03|1193.95
#2021-06-04|1193.11
#2021-06-07|1198.39
#2021-06-08|1193.71
#2021-06-09|1184.43
#2021-06-10|1184.48
#2021-06-11|1183.88
#2021-06-14|1187.27
#2021-06-15|1187.97
#2021-06-16|1185.47
#2021-06-17|1169.17
#2021-06-18|1134.45
#2021-06-21|1145.07
#2021-06-22|1143.32
#2021-06-23|1142.51
#2021-06-24|1150.48
#2021-06-25|1158.52
#2021-06-28|1139.99
#2021-06-29|1141.56
#2021-06-30|1126.78
#2021-07-01|1138.07
#2021-07-02|1131.19
#2021-07-05|1146.14
#2021-07-06|1125.49
#2021-07-07|1125.64
#2021-07-08|1105.86
#2021-07-09|1128.19
#2021-07-12|1135.46
#2021-07-13|1123.75
#2021-07-14|1122.71
#2021-07-15|1117.74
#2021-07-16|1107.96
#2021-07-19|1070.56
#2021-07-20|1078.73
#2021-07-21|1108.18
#2021-07-22|1114.64
#2021-07-23|1121.23
#2021-07-26|1135.38
#2021-07-27|1131.75
#2021-07-28|1129.15
#2021-07-29|1149.35
#2021-07-30|1139.26
#2021-08-02|1143.38
#2021-08-03|1146.31
#2021-08-04|1154.97
#2021-08-05|1161.91
#2021-08-06|1168.28
#2021-08-09|1169.53
#2021-08-10|1172.17
#2021-08-11|1183.75
#2021-08-12|1181.96
#2021-08-13|1190.88
#2021-08-16|1181.32
#2021-08-17|1169.21
#2021-08-18|1175.18
#2021-08-19|1149.02
#2021-08-20|1151.17
#2021-08-23|1165.93
#2021-08-24|1170.20
#2021-08-25|1178.48
#2021-08-26|1170.86
#2021-08-27|1176.86
#2021-08-30|1175.39
#2021-08-31|1173.96
#2021-09-01|1184.11
#2021-09-02|1186.84
#2021-09-03|1181.56
#2021-09-06|1186.68
#2021-09-07|1180.46
#2021-09-08|1165.43
#2021-09-09|1168.03
#2021-09-10|1162.66
#2021-09-13|1171.92
#2021-09-14|1164.92
#2021-09-15|1161.82
#2021-09-16|1162.75
#2021-09-17|1151.76
#2021-09-20|1109.02
#2021-09-21|1115.68
#2021-09-22|1140.04
#2021-09-23|1156.61
#2021-09-24|1149.22
#2021-09-27|1163.69
#2021-09-28|1140.42
#2021-09-29|1145.66
#2021-09-30|1147.12
#2021-10-01|1144.37
#2021-10-04|1140.59
#2021-10-05|1161.48
#2021-10-06|1150.87
#2021-10-07|1171.46
#2021-10-08|1173.77
#2021-10-11|1176.14
#2021-10-12|1175.65
#2021-10-13|1169.76
#2021-10-14|1182.84
#2021-10-15|1197.89
#2021-10-18|1193.48
#2021-10-19|1203.64
#2021-10-20|1206.01
#2021-10-21|1204.98
#2021-10-22|1206.58
#2021-10-25|1208.82
#2021-10-26|1218.25
#2021-10-27|1210.65
#2021-10-28|1216.27
#2021-10-29|1210.41
#2021-11-01|1224.10
#2021-11-02|1221.51
#2021-11-03|1228.58
#2021-11-04|1215.57
#2021-11-05|1223.04
#2021-11-08|1224.71
#2021-11-09|1215.10
#2021-11-10|1212.43
#2021-11-11|1210.98
#2021-11-12|1208.30
#2021-11-15|1212.48
#2021-11-16|1201.68
#2021-11-17|1197.96
#2021-11-18|1192.60
#2021-11-19|1173.01
#2021-11-22|1170.81
#2021-11-23|1162.68
#2021-11-24|1158.69
#2021-11-25|1163.52
#2021-11-26|1111.53
#2021-11-29|1117.39
#2021-11-30|1113.63
#2021-12-01|1143.00
#2021-12-02|1133.59
#2021-12-03|1123.90
#2021-12-06|1138.17
#2021-12-07|1153.08
#2021-12-08|1154.79
#2021-12-09|1145.53
#2021-12-10|1141.57
#2021-12-13|1128.41
#2021-12-14|1128.76
#2021-12-15|1124.96
#2021-12-16|1149.60
#2021-12-17|1137.03
#2021-12-20|1118.03
#2021-12-21|1138.24
#2021-12-22|1151.24
#2021-12-23|1166.27
#2021-12-24|1167.53
#2021-12-27|1173.09
#2021-12-28|1177.94
#2021-12-29|1182.46
#2021-12-30|1181.12
#2021-12-31|1183.50
#2022-01-03|1186.04
#2022-01-04|1213.92
#2022-01-05|1218.31
#2022-01-06|1216.74
#2022-01-07|1229.66
#2022-01-10|1223.77
#2022-01-11|1233.85
#2022-01-12|1254.95
#2022-01-13|1270.51
#2022-01-14|1260.48
#2022-01-17|1260.57
#2022-01-18|1243.94
#2022-01-19|1239.20
#2022-01-20|1240.82
#2022-01-21|1218.06
#2022-01-24|1167.69
#2022-01-25|1184.44
#2022-01-26|1209.21
#2022-01-27|1205.74
#2022-01-28|1193.44
#2022-01-31|1204.99
#2022-02-01|1228.39
#2022-02-02|1241.46
#2022-02-03|1247.77
#2022-02-04|1231.83
#2022-02-07|1246.51
#2022-02-08|1257.97
#2022-02-09|1274.57
#2022-02-10|1275.73
#2022-02-11|1264.87
#2022-02-14|1222.03
#2022-02-15|1243.47
#2022-02-16|1240.60
#2022-02-17|1222.71
#2022-02-18|1210.79
#2022-02-21|1194.20
#2022-02-22|1189.77
#2022-02-23|1183.08
#2022-02-24|1092.42
#2022-02-25|1143.72
#2022-02-28|1115.82
#2022-03-01|1060.29
#2022-03-02|1063.09
#2022-03-03|1049.20
#2022-03-04| 986.48
#2022-03-07| 954.91
#2022-03-08| 964.88
#2022-03-09|1040.34
#2022-03-10|1020.32
#2022-03-11|1030.63
#2022-03-14|1056.05
#2022-03-15|1049.37
#2022-03-16|1098.44
#2022-03-17|1104.16
#2022-03-18|1104.80
#2022-03-21|1106.83
#2022-03-22|1125.82
#2022-03-23|1107.68
#2022-03-24|1102.53
#2022-03-25|1099.90
#2022-03-28|1099.85
#2022-03-29|1144.29
#2022-03-30|1137.86
#2022-03-31|1124.08
#2022-04-01|1124.92
#2022-04-04|1120.96
#2022-04-05|1110.26
#2022-04-06|1088.78
#2022-04-07|1081.41
#2022-04-08|1094.98
#2022-04-11|1099.85
#2022-04-12|1088.91
#2022-04-13|1082.72
#2022-04-14|1084.83
#2022-04-15|1084.89
#2022-04-18|1084.83
#2022-04-19|1077.44
#2022-04-20|1100.21
#2022-04-21|1100.41
#2022-04-22|1072.79
#2022-04-25|1038.04
#2022-04-26|1020.19
#2022-04-27|1008.93
#2022-04-28|1012.39
#2022-04-29|1022.45
#2022-05-02|1005.93
#2022-05-03|1018.59
#2022-05-04|1007.36
#2022-05-05| 986.56
#2022-05-06| 973.09
#2022-05-09| 943.71
#2022-05-10| 953.99
#2022-05-11| 975.65
#2022-05-12| 958.33
#2022-05-13| 975.42
#2022-05-16| 975.22
#2022-05-17|1004.90
#2022-05-18| 996.27
#2022-05-19| 988.06
#2022-05-20| 989.54
#2022-05-23|1018.29
#2022-05-24|1020.02
#2022-05-25|1019.48
#2022-05-26|1032.27
#2022-05-27|1044.75
#2022-05-30|1057.11
#2022-05-31|1040.02
#2022-06-01|1025.65
#2022-06-02|1030.67
#2022-06-03|1028.44
#2022-06-06|1040.62
#2022-06-07|1033.20
#2022-06-08|1024.20
#2022-06-09|1005.20
#2022-06-10| 957.00
#2022-06-13| 924.60
#2022-06-14| 925.07
#2022-06-15| 946.72
#2022-06-16| 929.60
#2022-06-17| 928.32
#2022-06-20| 952.70
#2022-06-21| 958.23
#2022-06-22| 954.91
#2022-06-23| 928.77
#2022-06-24| 951.88
#2022-06-27| 957.99
#2022-06-28| 955.84
#2022-06-29| 942.54
#2022-06-30| 922.00
#2022-07-01| 914.28
#2022-07-04| 922.11
#2022-07-05| 875.46
#2022-07-06| 877.44
#2022-07-07| 900.08
#2022-07-08| 908.11
#2022-07-11| 890.05
#2022-07-12| 893.56
#2022-07-13| 885.24
#2022-07-14| 852.36
#2022-07-15| 867.61
#2022-07-18| 890.84
#2022-07-19| 910.80
#2022-07-20| 903.83
#2022-07-21| 907.76
#2022-07-22| 907.71
#2022-07-25| 913.41
#2022-07-26| 899.82
#2022-07-27| 905.26
#2022-07-28| 914.10
#2022-07-29| 933.75
#2022-08-01| 942.84
#2022-08-02| 930.30
#2022-08-03| 937.57
#2022-08-04| 946.96
#2022-08-05| 944.64
#2022-08-08| 958.65
#2022-08-09| 956.39
#2022-08-10| 981.57
#2022-08-11| 984.32
#2022-08-12| 980.66
#2022-08-15| 973.94
#2022-08-16| 975.79
#2022-08-17| 962.42
#2022-08-18| 960.04
#2022-08-19| 935.35
#2022-08-22| 917.06
#2022-08-23| 919.66
#2022-08-24| 916.73
#2022-08-25| 918.50
#2022-08-26| 908.44
#2022-08-29| 899.93
#2022-08-30| 900.59
#2022-08-31| 903.80
#2022-09-01| 876.79
#2022-09-02| 908.95
#2022-09-05| 891.82
#2022-09-06| 894.60
#2022-09-07| 889.06
#2022-09-08| 903.24
#2022-09-09| 927.18
#2022-09-12| 959.14
#2022-09-13| 936.63
#2022-09-14| 929.03
#2022-09-15| 935.95
#2022-09-16| 926.42
#2022-09-19| 922.87
#2022-09-20| 913.79
#2022-09-21| 905.76
#2022-09-22| 890.63
#2022-09-23| 855.35
#2022-09-26| 840.43
#2022-09-27| 831.80
#2022-09-28| 820.10
#2022-09-29| 813.06
#2022-09-30| 828.05
#2022-10-03| 834.56
#2022-10-04| 876.39
#2022-10-05| 855.55
#2022-10-06| 845.94
#2022-10-07| 834.58
#2022-10-10| 824.93
#2022-10-11| 816.81
#2022-10-12| 806.67
#2022-10-13| 825.70
#2022-10-14| 834.80
#2022-10-17| 857.46
#2022-10-18| 865.93
#2022-10-19| 862.71
#2022-10-20| 869.14
#2022-10-21| 862.32
#2022-10-24| 881.59
#2022-10-25| 896.87
#2022-10-26| 907.09
#2022-10-27| 908.06
#2022-10-28| 901.17
#2022-10-31| 897.50
#2022-11-01| 903.41
#2022-11-02| 902.00
#2022-11-03| 890.39
#2022-11-04| 920.01
#2022-11-07| 934.17
#2022-11-08| 945.41
#2022-11-09| 937.27
#2022-11-10| 970.59
#2022-11-11| 990.40
#2022-11-14| 991.60
#2022-11-15| 998.67
#2022-11-16| 995.09
#2022-11-17| 985.67
#2022-11-18|1002.20
#2022-11-21| 990.05
#2022-11-22|1000.41
#2022-11-23|1015.95
#2022-11-24|1023.15
#2022-11-25|1022.28
#2022-11-28|1010.61
#2022-11-29|1014.53
#2022-11-30|1009.98
#2022-12-01|1025.50
#2022-12-02|1022.60
#2022-12-05|1026.67
#2022-12-06|1020.95
#2022-12-07|1014.24
#2022-12-08|1014.91
#2022-12-09|1024.88
#2022-12-12|1016.14
#2022-12-13|1040.56
#2022-12-14|1038.78
#2022-12-15|1012.55
#2022-12-16|1004.94
#2022-12-19|1006.68
#2022-12-20|1016.83
#2022-12-21|1033.25
#2022-12-22|1026.39
#2022-12-23|1029.74
#2022-12-26|1029.19
#2022-12-27|1032.50
#2022-12-28|1029.66
#2022-12-29|1039.51
#2022-12-30|1029.67
#2023-01-02|1037.84
#2023-01-03|1045.82
#2023-01-04|1072.39
#2023-01-05|1062.07
#2023-01-06|1078.59
#2023-01-09|1098.68
#2023-01-10|1094.99
#2023-01-11|1095.97
#2023-01-12|1113.08
#2023-01-13|1119.41
#2023-01-16|1123.34
#2023-01-17|1121.04
#2023-01-18|1128.99
#2023-01-19|1108.88
#2023-01-20|1123.31
#2023-01-23|1130.24
#2023-01-24|1136.67
#2023-01-25|1137.15
#2023-01-26|1145.67
#2023-01-27|1147.91
#2023-01-30|1147.41
#2023-01-31|1145.81
#2023-02-01|1158.12
#2023-02-02|1166.46
#2023-02-03|1154.96
#2023-02-06|1132.72
#2023-02-07|1135.34
#2023-02-08|1144.01
#2023-02-09|1158.15
#2023-02-10|1135.47
#2023-02-13|1148.13
#2023-02-14|1149.94
#2023-02-15|1144.35
#2023-02-16|1154.27
#2023-02-17|1149.04
#2023-02-20|1151.46
#2023-02-21|1149.82
#2023-02-22|1132.02
#2023-02-23|1135.91
#2023-02-24|1123.93
#2023-02-27|1144.74
#2023-02-28|1157.04
#2023-03-01|1153.45
#2023-03-02|1142.08
#2023-03-03|1151.03
#2023-03-06|1165.59
#2023-03-07|1143.66
#2023-03-08|1143.13
#2023-03-09|1137.80
#2023-03-10|1117.70
#2023-03-13|1068.34
#2023-03-14|1085.14
#2023-03-15|1007.67
#2023-03-16|1027.47
#2023-03-17|1005.83
#2023-03-20|1024.33
#2023-03-21|1063.93
#2023-03-22|1062.43
#2023-03-23|1057.82
#2023-03-24|1021.76
#2023-03-27|1033.86
#2023-03-28|1040.66
#2023-03-29|1057.74
#2023-03-30|1078.19
#2023-03-31|1075.29
#2023-04-03|1077.29
#2023-04-04|1086.95
#2023-04-05|1077.63
#2023-04-06|1093.99
#2023-04-07|1093.99
#2023-04-10|1085.48
#2023-04-11|1099.21
#2023-04-12|1107.11
#2023-04-13|1115.86
#2023-04-14|1126.44
#2023-04-17|1101.61
#2023-04-18|1117.21
#2023-04-19|1123.97
#2023-04-20|1122.92
#2023-04-21|1119.11
#2023-04-24|1127.67
#2023-04-25|1109.54
#2023-04-26|1112.33
#2023-04-27|1115.74
#2023-04-28|1119.25
#2023-05-01|1114.10
#2023-05-02|1096.10
#2023-05-03|1102.66
#2023-05-04|1083.64
#2023-05-05|1103.84
#2023-05-08|1109.26
#2023-05-09|1100.94
#2023-05-10|1094.61
#2023-05-11|1086.78
#2023-05-12|1087.40
#2023-05-15|1092.32
#2023-05-16|1086.21
#2023-05-17|1080.73
#2023-05-18|1081.85
#2023-05-19|1093.28
#2023-05-22|1094.79
#2023-05-23|1095.19
#2023-05-24|1067.70
#2023-05-25|1063.78
#2023-05-26|1070.13
#2023-05-29|1068.32
#2023-05-30|1062.31
#2023-05-31|1040.70
#2023-06-01|1060.26
#2023-06-02|1081.74
#2023-06-05|1075.11
#2023-06-06|1080.88
#2023-06-07|1084.72
#2023-06-08|1092.53
#2023-06-09|1089.52
#2023-06-12|1086.18
#2023-06-13|1096.37
#2023-06-14|1109.88
#2023-06-15|1110.84
#2023-06-16|1116.58
#2023-06-19|1111.30
#2023-06-20|1103.78
#2023-06-21|1105.54
#2023-06-22|1091.93
#2023-06-23|1077.91
#2023-06-26|1081.83
#2023-06-27|1091.19
#2023-06-28|1090.15
#2023-06-29|1095.52
#2023-06-30|1110.05
#2023-07-03|1116.56
#2023-07-04|1113.28
#2023-07-05|1099.31
#2023-07-06|1074.90
#2023-07-07|1090.34
#2023-07-10|1092.28
#2023-07-11|1104.06
#2023-07-12|1136.86
#2023-07-13|1153.52
#2023-07-14|1153.18
#2023-07-17|1153.08
#2023-07-18|1164.58
#2023-07-19|1164.08
#2023-07-20|1167.65
#2023-07-21|1166.67
#2023-07-24|1167.93
#2023-07-25|1171.69
#2023-07-26|1174.41
#2023-07-27|1174.09
#2023-07-28|1179.06
#2023-07-31|1174.80
#2023-08-01|1158.58
#2023-08-02|1131.09
#2023-08-03|1133.62
#2023-08-04|1152.40
#2023-08-07|1154.25
#2023-08-08|1129.51
#2023-08-09|1142.15
#2023-08-10|1159.43
#2023-08-11|1145.64
#2023-08-14|1140.41
#2023-08-15|1132.20
#2023-08-16|1126.22
#2023-08-17|1121.56
#2023-08-18|1110.61
#2023-08-21|1112.86
#2023-08-22|1113.76
#2023-08-23|1114.77
#2023-08-24|1116.18
#2023-08-25|1106.50
#2023-08-28|1120.90
#2023-08-29|1134.09
#2023-08-30|1143.81
#2023-08-31|1132.04
#2023-09-01|1127.27
#2023-09-04|1122.77
#2023-09-05|1115.04
#2023-09-06|1102.74
#2023-09-07|1096.95
#2023-09-08|1101.43
#2023-09-11|1114.17
#2023-09-12|1115.91
#2023-09-13|1121.43
#2023-09-14|1131.40
#2023-09-15|1130.97
#2023-09-18|1118.54
#2023-09-19|1129.20
#2023-09-20|1143.78
#2023-09-21|1130.75
#2023-09-22|1125.69
#2023-09-25|1111.70
#2023-09-26|1110.82
#2023-09-27|1097.99
#2023-09-28|1110.25
#2023-09-29|1114.64
#2023-10-02|1091.15
#2023-10-03|1078.18
#2023-10-04|1075.97
#2023-10-05|1084.94
#2023-10-06|1102.36
#2023-10-09|1091.63
#2023-10-10|1118.91
#2023-10-11|1126.66
#2023-10-12|1117.61
#2023-10-13|1098.15
#2023-10-16|1109.87
#2023-10-17|1111.76
#2023-10-18|1099.02
#2023-10-19|1090.28
#2023-10-20|1071.40
#2023-10-23|1073.51
#2023-10-24|1068.37
#2023-10-25|1069.64
#2023-10-26|1063.15
#2023-10-27|1059.94
#2023-10-30|1069.39
#2023-10-31|1067.84
#2023-11-01|1073.61
#2023-11-02|1093.50
#2023-11-03|1112.23
#2023-11-06|1111.76
#2023-11-07|1103.55
#2023-11-08|1108.17
#2023-11-09|1113.58
#2023-11-10|1102.20
#2023-11-13|1113.21
#2023-11-14|1141.88
#2023-11-15|1152.34
#2023-11-16|1147.68
#2023-11-17|1163.64
#2023-11-20|1169.20
#2023-11-21|1165.97
#2023-11-22|1159.84
#2023-11-23|1169.59
#2023-11-24|1177.42
#2023-11-27|1171.20
#2023-11-28|1178.02
#2023-11-29|1182.80
#2023-11-30|1182.95
#2023-12-01|1185.56
#2023-12-04|1185.82
#2023-12-05|1188.25
#2023-12-06|1197.26
#2023-12-07|1192.69
#2023-12-08|1198.68
#2023-12-11|1198.53
#2023-12-12|1199.24
#2023-12-13|1198.67
#2023-12-14|1226.78
#2023-12-15|1217.33
#2023-12-18|1214.87
#2023-12-19|1227.60
#2023-12-20|1230.42
#2023-12-21|1229.06
#2023-12-22|1237.44
#2023-12-25|1237.44
#2023-12-26|1236.99
#2023-12-27|1252.11
#2023-12-28|1247.57
#2023-12-29|1245.89
#2024-01-01|1246.58
#2024-01-02|1237.83
#2024-01-03|1219.09
#2024-01-04|1239.61
#2024-01-05|1242.62
#2024-01-08|1248.65
#2024-01-09|1234.04
#2024-01-10|1234.73
#2024-01-11|1217.31
#2024-01-12|1228.21
#2024-01-15|1220.96
#2024-01-16|1205.76
#2024-01-17|1193.56
#2024-01-18|1201.30
#2024-01-19|1204.30
#2024-01-22|1217.82
#2024-01-23|1208.35
#2024-01-24|1229.29
#2024-01-25|1220.68
#2024-01-26|1233.16
#2024-01-29|1222.51
#2024-01-30|1234.81
#2024-01-31|1240.99
#2024-02-01|1218.36
#2024-02-02|1222.68
#2024-02-05|1209.31
#2024-02-06|1215.96
#2024-02-07|1209.06
#2024-02-08|1204.73
#2024-02-09|1204.25
#2024-02-12|1215.12
#2024-02-13|1203.56
#2024-02-14|1208.54
#2024-02-15|1219.85
#2024-02-16|1229.07
#2024-02-19|1230.31
#2024-02-20|1242.87
#2024-02-21|1236.73
#2024-02-22|1248.81
#2024-02-23|1256.21
#2024-02-26|1256.73
#2024-02-27|1258.96
#2024-02-28|1259.65
#2024-02-29|1262.90
#2024-03-01|1270.10
#2024-03-04|1272.85
#2024-03-05|1277.23
#2024-03-06|1287.52
#2024-03-07|1294.67
#2024-03-08|1304.17
#2024-03-11|1298.97
#2024-03-12|1316.47
#2024-03-13|1320.66
#2024-03-14|1307.42
#2024-03-15|1315.41
#2024-03-18|1312.30
#2024-03-19|1318.82
#2024-03-20|1316.60
#2024-03-21|1331.60
#2024-03-22|1325.00
#2024-03-25|1329.70
#2024-03-26|1335.51
#2024-03-27|1333.07
#2024-03-28|1335.30
#2024-03-29|1335.31
#2024-04-01|1328.62
#2024-04-02|1326.45
#2024-04-03|1339.09
#2024-04-04|1351.29
#2024-04-05|1334.29
#2024-04-08|1346.45
#2024-04-09|1333.94
#2024-04-10|1325.72
#2024-04-11|1300.63
#2024-04-12|1289.16
#2024-04-15|1292.38
#2024-04-16|1263.42
#2024-04-17|1271.37
#2024-04-18|1284.49
#2024-04-19|1286.94
#2024-04-22|1295.01
#2024-04-23|1320.60
#2024-04-24|1304.41
#2024-04-25|1301.92
#2024-04-26|1309.46
#2024-04-29|1317.57
#2024-04-30|1306.46
#2024-05-01|1305.11
#2024-05-02|1310.41
#2024-05-03|1319.37
#2024-05-06|1334.47
#2024-05-07|1356.95
#2024-05-08|1354.44
#2024-05-09|1351.70
#2024-05-10|1362.40
#2024-05-13|1367.77
#2024-05-14|1373.89
#2024-05-15|1383.45
#2024-05-16|1389.55
#2024-05-17|1395.03
#2024-05-20|1393.63
#2024-05-21|1391.34
#2024-05-22|1380.79
#2024-05-23|1379.33
#2024-05-24|1383.45
#2024-05-27|1386.70
#2024-05-28|1385.86
#2024-05-29|1363.66
#2024-05-30|1376.44
#2024-05-31|1382.46
#2024-06-03|1393.09
#2024-06-04|1372.31
#2024-06-05|1370.67
#2024-06-06|1384.04
#2024-06-07|1373.52
#2024-06-10|1356.26
#2024-06-11|1336.45
#2024-06-12|1368.46
#2024-06-13|1334.13
#2024-06-14|1313.02
#2024-06-17|1327.39
#2024-06-18|1346.00
#2024-06-19|1351.12
#2024-06-20|1358.40
#2024-06-21|1340.56
#2024-06-24|1360.57
#2024-06-25|1347.19
#2024-06-26|1337.37
#2024-06-27|1337.16
#2024-06-28|1339.04
#2024-07-01|1355.78
#2024-07-02|1344.23
#2024-07-03|1364.07
#2024-07-04|1377.64
#2024-07-05|1372.43
#2024-07-08|1378.56
#2024-07-09|1365.49
#2024-07-10|1377.53
#2024-07-11|1393.79
#2024-07-12|1403.65
#2024-07-15|1398.33
#2024-07-16|1390.28
#2024-07-17|1399.02
#2024-07-18|1400.95
#2024-07-19|1387.36
#2024-07-22|1402.27
#2024-07-23|1402.34
#2024-07-24|1395.87
#2024-07-25|1388.65
#2024-07-26|1396.74
#2024-07-29|1388.89
#2024-07-30|1399.94
#2024-07-31|1403.55
#2024-08-01|1365.40
#2024-08-02|1329.98
#2024-08-05|1302.62
#2024-08-06|1296.01
#2024-08-07|1325.82
#2024-08-08|1323.15
#2024-08-09|1333.27
#2024-08-12|1338.79
#2024-08-13|1348.24
#2024-08-14|1369.35
#2024-08-15|1382.01
#2024-08-16|1395.00
#2024-08-19|1414.38
#2024-08-20|1411.52
#2024-08-21|1416.51
#2024-08-22|1421.77
#2024-08-23|1442.46
#2024-08-26|1442.61
#2024-08-27|1447.88
#2024-08-28|1447.81
#2024-08-29|1443.62
#2024-08-30|1448.22
#2024-09-02|1448.63
#2024-09-03|1426.62
#2024-09-04|1426.91
#2024-09-05|1431.75
#2024-09-06|1417.15
#2024-09-09|1421.70
#2024-09-10|1407.24
#2024-09-11|1404.42
#2024-09-12|1424.94
#2024-09-13|1443.07
#2024-09-16|1448.00
#2024-09-17|1456.43
#2024-09-18|1453.18
#2024-09-19|1473.19
#2024-09-20|1468.46
#2024-09-23|1468.58
#2024-09-24|1478.30
#2024-09-25|1474.52
#2024-09-26|1497.39
#2024-09-27|1501.02
#2024-09-30|1482.80
#2024-10-01|1452.20
#2024-10-02|1446.53
#2024-10-03|1431.16
#2024-10-04|1441.89
#2024-10-07|1446.10
#2024-10-08|1437.72
#2024-10-09|1442.44
#2024-10-10|1443.49
#2024-10-11|1457.22
#2024-10-14|1460.32
#2024-10-15|1463.40
#2024-10-16|1459.23
#2024-10-17|1464.38
#2024-10-18|1472.88
#2024-10-21|1456.94
#2024-10-22|1449.91
#2024-10-23|1437.07
#2024-10-24|1440.15
#2024-10-25|1438.25
#2024-10-28|1448.34
#2024-10-29|1443.48
#2024-10-30|1437.53
#2024-10-31|1425.77
#2024-11-01|1442.85
#2024-11-04|1451.45
#2024-11-05|1460.32
#2024-11-06|1437.48
#2024-11-07|1451.08
#2024-11-08|1428.34
#2024-11-11|1435.85
#2024-11-12|1404.12
#2024-11-13|1400.34
#2024-11-14|1413.05
#2024-11-15|1413.30
#2024-11-18|1423.33
#2024-11-19|1412.36
#2024-11-20|1406.26
#2024-11-21|1416.05
#2024-11-22|1400.97
#2024-11-25|1413.75
#2024-11-26|1402.59
#2024-11-27|1409.00
#2024-11-28|1416.21
#2024-11-29|1424.97
#2024-12-02|1421.10
#2024-12-03|1432.32
#2024-12-04|1442.51
#2024-12-05|1470.55
#2024-12-06|1465.17
#2024-12-09|1471.37
#2024-12-10|1454.93
#2024-12-11|1456.25
#2024-12-12|1451.82
#2024-12-13|1457.40
#2024-12-16|1460.77
#2024-12-17|1442.62
#2024-12-18|1443.73
#2024-12-19|1413.31
#2024-12-20|1406.89
#2024-12-23|1407.48
#2024-12-24|1410.16
#2024-12-25|1410.58
#2024-12-26|1410.58
#2024-12-27|1424.14
#2024-12-30|1418.44
#2024-12-31|1421.77
#2025-01-01|1422.19
#2025-01-02|1413.95
#2025-01-03|1418.11
#2025-01-06|1446.84
#2025-01-07|1446.93
#2025-01-08|1436.95
#2025-01-09|1441.42
#2025-01-10|1420.04
#2025-01-13|1411.12
#2025-01-14|1434.04
#2025-01-15|1462.90
#2025-01-16|1469.03
#2025-01-17|1481.87
#2025-01-20|1499.89
#2025-01-21|1505.36
#2025-01-22|1510.86
#2025-01-23|1522.45
#2025-01-24|1534.12
#2025-01-27|1533.83
#2025-01-28|1529.98
#2025-01-29|1541.90
#2025-01-30|1549.76
#2025-01-31|1540.61
#2025-02-03|1511.12
#2025-02-04|1528.69
#2025-02-05|1540.43
#2025-02-06|1564.40
#2025-02-07|1562.45
#2025-02-10|1561.94
#2025-02-11|1573.34
#2025-02-12|1583.89
#2025-02-13|1596.38
#2025-02-14|1605.62
#2025-02-17|1615.05
#2025-02-18|1631.60
#2025-02-19|1605.65
#2025-02-20|1610.27
#2025-02-21|1617.48
#2025-02-24|1614.82
#2025-02-25|1633.02
#2025-02-26|1669.38
#2025-02-27|1651.95
#2025-02-28|1651.07
#2025-03-03|1687.18
#2025-03-04|1643.35
#2025-03-05|1713.43
#2025-03-06|1726.08
#2025-03-07|1728.28
#2025-03-10|1693.27
#2025-03-11|1682.19
#2025-03-12|1707.51
#2025-03-13|1696.01
#2025-03-14|1725.56
#2025-03-17|1748.50
#2025-03-18|1772.26
#2025-03-19|1763.55
#2025-03-20|1743.02
#2025-03-21|1731.37
#2025-03-24|1737.88
#2025-03-25|1764.92
#2025-03-26|1754.47
#2025-03-27|1749.43
#2025-03-28|1730.24
#2025-03-31|1697.65
#2025-04-01|1720.95
#2025-04-02|1723.40
#2025-04-03|1658.70
#2025-04-04|1560.03
#2025-04-07|1483.98
#2025-04-08|1530.50
#2025-04-09|1496.71
#2025-04-10|1588.41
#2025-04-11|1603.16
#2025-04-14|1660.77
#2025-04-15|1692.71
#2025-04-16|1702.10
#2025-04-17|1695.83
#2025-04-18|1695.65
#2025-04-21|1715.45
#2025-04-22|1728.18
#2025-04-23|1750.23
#2025-04-24|1746.91
#2025-04-25|1760.46
#2025-04-28|1770.74
#2025-04-29|1784.59
#2025-04-30|1775.98
#2025-05-01|1761.71
#2025-05-02|1801.24
#2025-05-05|1807.03
#2025-05-06|1806.02
#2025-05-07|1809.08
#2025-05-08|1809.53
#2025-05-09|1817.33
#2025-05-12|1813.66
#2025-05-13|1818.38
#2025-05-14|1839.31
#2025-05-15|1840.61
#2025-05-16|1841.75
#2025-05-19|1856.51
#2025-05-20|1869.20
#2025-05-21|1879.61
#2025-05-22|1863.39
#2025-05-23|1849.22
#2025-05-26|1872.52
#2025-05-27|1870.19
#2025-05-28|1852.68
#2025-05-29|1862.76
#2025-05-30|1864.44
#2025-06-02|1881.77
#2025-06-03|1873.22
#2025-06-04|1877.48
#2025-06-05|1890.25
#2025-06-06|1892.75
#2025-06-09|1894.60
#2025-06-10|1872.62
#2025-06-11|1878.72
#2025-06-12|1881.51
#2025-06-13|1853.86
#2025-06-16|1885.93
#2025-06-17|1850.05
#2025-06-18|1850.85
#2025-06-19|1824.28
#2025-06-20|1844.54
#2025-06-23|1831.57
#2025-06-24|1887.10
#2025-06-25|1879.34
#2025-06-26|1893.20
#2025-06-27|1916.33
#2025-06-30|1917.64
#2025-07-01|1907.52
#2025-07-02|1908.34
#2025-07-03|1931.43
#2025-07-04|1918.70
#2025-07-07|1934.79
#2025-07-08|1935.10
#2025-07-09|1967.88
#2025-07-10|1956.88
#2025-07-11|1936.46
#2025-07-14|1936.91
#2025-07-15|1914.84
#2025-07-16|1913.13
#2025-07-17|1929.52
#2025-07-18|1945.75
#2025-07-21|1957.71
#2025-07-22|1950.38
#2025-07-23|1975.70
#2025-07-24|1996.12
#2025-07-25|1983.02
#2025-07-28|1964.15
#2025-07-29|1967.16
#2025-07-30|1967.13
#2025-07-31|1961.36
#2025-08-01|1932.19
#2025-08-04|1970.15
#2025-08-05|1968.85
#2025-08-06|1999.97
#2025-08-07|2025.74
#2025-08-08|2040.36
#2025-08-11|2041.23
#2025-08-12|2051.14
#2025-08-13|2074.78
#2025-08-14|2081.87
#2025-08-15|2085.54
#2025-08-18|2068.71
#2025-08-19|2080.10
#2025-08-20|2082.49
#2025-08-21|2079.52
#2025-08-22|2100.37
#2025-08-25|2086.40
#2025-08-26|2052.45
#2025-08-27|2029.30
#2025-08-28|2037.24
#2025-08-29|2028.04
#2025-09-01|2033.76
#2025-09-02|1991.16
#2025-09-03|1996.71
#2025-09-04|2012.73
#2025-09-05|2014.56
#2025-09-08|2031.64
#2025-09-09|2037.97
#2025-09-10|2044.18
#2025-09-11|2055.44
#2025-09-12|2059.64
#2025-09-15|2081.99
#2025-09-16|2059.24
#2025-09-17|2053.84
#2025-09-18|2053.42
#2025-09-19|2053.80
#2025-09-22|2050.18
#2025-09-23|2060.78
#2025-09-24|2046.84
#2025-09-25|2022.62
#2025-09-26|2054.08
#2025-09-29|2058.08
#2025-09-30|2071.58
#2025-10-01|2083.25
#2025-10-02|2067.17
#2025-10-03|2087.63
#2025-10-06|2080.74
#2025-10-07|2064.35
#2025-10-08|2078.73
#2025-10-09|2056.62
#2025-10-10|2041.14
#2025-10-13|2044.08
#2025-10-14|2049.67
#2025-10-15|2048.47
#2025-10-16|2051.67
#2025-10-17|2006.34
#2025-10-20|2024.41
#2025-10-21|2019.68
#2025-10-22|2026.69
#2025-10-23|2033.29
#2025-10-24|2043.05
#2025-10-27|2062.85
#2025-10-28|2073.09
#2025-10-29|2082.82
#2025-10-30|2066.46
#2025-10-31|2054.64
#2025-11-03|2059.04
#2025-11-04|2051.45
#2025-11-05|2058.84
#2025-11-06|2065.09
#2025-11-07|2055.57
#2025-11-10|2094.38
#2025-11-11|2121.92
#2025-11-12|2144.97
#2025-11-13|2147.86
#2025-11-14|2107.29
#2025-11-17|2089.15
#2025-11-18|2040.14
#2025-11-19|2037.45
#2025-11-20|2045.95
#2025-11-21|2034.11
#2025-11-24|2044.47
#2025-11-25|2075.44
#2025-11-26|2111.50
#2025-11-27|2120.39
#2025-11-28|2124.11
#2025-12-01|2126.22
#2025-12-02|2135.59
#2025-12-03|2128.86
#2025-12-04|2146.66
#2025-12-05|2137.98
#2025-12-08|2144.05
#2025-12-09|2156.67
#2025-12-10|2165.25
#2025-12-11|2207.39
#2025-12-12|2188.25
#2025-12-15|2220.55
#2025-12-16|2221.47
#2025-12-17|2234.68
#2025-12-18|2253.13
#2025-12-19|2264.04
#2025-12-22|2275.86
#2025-12-23|2285.64
#2025-12-24|2286.20
#2025-12-25|2282.76
#2025-12-26|2282.26
#2025-12-29|2274.52
#2025-12-30|2293.36
#2025-12-31|2286.43
#2026-01-01|2288.52
#2026-01-02|2304.41
#2026-01-05|2317.51
#2026-01-06|2312.09
#2026-01-07|2280.13
#2026-01-08|2290.13
#2026-01-09|2287.70
#2026-01-12|2302.48
#2026-01-13|2296.30
#2026-01-14|2305.52
#2026-01-15|2314.98
#2026-01-16|2314.99
#2026-01-19|2309.64
#2026-01-20|2302.96
#2026-01-21|2289.08
#2026-01-22|2330.82
#2026-01-23|2311.67
#2026-01-26|2350.33
#2026-01-27|2387.55
#2026-01-28|2369.68
#2026-01-29|2364.69
#2026-01-30|2381.38
#2026-02-02|2399.50
#2026-02-03|2413.76
#2026-02-04|2402.13
#2026-02-05|2342.95
#2026-02-06|2371.47
#2026-02-09|2410.83
#2026-02-10|2388.12
#2026-02-11|2351.09
#2026-02-12|2338.53
#2026-02-13|2291.95
#2026-02-16|2314.63
#2026-02-17|2322.89
#2026-02-18|2363.31
#2026-02-19|2324.87
#2026-02-20|2357.79
#2026-02-23|2355.08
#2026-02-24|2331.19
#2026-02-25|2376.36
#2026-02-26|2385.38
#2026-02-27|2368.90
#2026-03-02|2293.31
#2026-03-03|2186.13
#2026-03-04|2242.41
#2026-03-05|2202.11
#2026-03-06|2168.39
#2026-03-09|2155.20
#2026-03-10|2226.71
#2026-03-11|2195.52
#2026-03-12|2140.08
#2026-03-13|2114.35
#2026-03-16|2135.28
#2026-03-17|2166.78
#2026-03-18|2166.39
#2026-03-19|2112.15
#2026-03-20|2081.70
#2026-03-23|2116.58
#2026-03-24|2108.60
#2026-03-25|2145.98
#2026-03-26|2105.19
#2026-03-27|2082.08
#2026-03-30|2083.26
#2026-03-31|2114.93
#2026-04-01|2204.29
#2026-04-02|2178.34