Table Data - NASDAQ Europe, Middle East and Africa Media Index
| Title | NASDAQ Europe, Middle East and Africa Media Index |
|---|---|
| Series ID | NASDAQNQEMEA4030 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-18 |
| Last Updated | 2026-03-18 10:46 PM CDT |
| Notes | For more information about this series, see: NQEMEA4030 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1310.27 |
| 2001-04-02 | 1303.77 |
| 2001-04-03 | 1249.41 |
| 2001-04-04 | 1257.19 |
| 2001-04-05 | 1275.88 |
| 2001-04-06 | 1287.65 |
| 2001-04-09 | 1293.81 |
| 2001-04-10 | 1324.39 |
| 2001-04-11 | 1340.75 |
| 2001-04-12 | 1350.53 |
| 2001-04-13 | . |
| 2001-04-16 | 1339.77 |
| 2001-04-17 | 1335.52 |
| 2001-04-18 | 1389.31 |
| 2001-04-19 | 1421.49 |
| 2001-04-20 | 1443.03 |
| 2001-04-23 | 1414.32 |
| 2001-04-24 | 1419.30 |
| 2001-04-25 | 1407.53 |
| 2001-04-26 | 1419.26 |
| 2001-04-27 | 1440.60 |
| 2001-04-30 | 1457.83 |
| 2001-05-01 | 1462.35 |
| 2001-05-02 | 1452.97 |
| 2001-05-03 | 1431.19 |
| 2001-05-04 | 1427.83 |
| 2001-05-07 | 1428.88 |
| 2001-05-08 | 1422.74 |
| 2001-05-09 | 1400.02 |
| 2001-05-10 | 1415.83 |
| 2001-05-11 | 1397.74 |
| 2001-05-14 | 1365.15 |
| 2001-05-15 | 1371.75 |
| 2001-05-16 | 1367.93 |
| 2001-05-17 | 1374.88 |
| 2001-05-18 | 1381.34 |
| 2001-05-21 | 1391.63 |
| 2001-05-22 | 1412.77 |
| 2001-05-23 | 1383.92 |
| 2001-05-24 | 1368.26 |
| 2001-05-25 | 1361.98 |
| 2001-05-28 | . |
| 2001-05-29 | 1344.58 |
| 2001-05-30 | 1327.20 |
| 2001-05-31 | 1311.15 |
| 2001-06-01 | 1303.88 |
| 2001-06-04 | 1306.11 |
| 2001-06-05 | 1319.85 |
| 2001-06-06 | 1314.26 |
| 2001-06-07 | 1310.52 |
| 2001-06-08 | 1300.33 |
| 2001-06-11 | 1280.48 |
| 2001-06-12 | 1265.84 |
| 2001-06-13 | 1268.72 |
| 2001-06-14 | 1256.10 |
| 2001-06-15 | 1244.84 |
| 2001-06-18 | 1228.92 |
| 2001-06-19 | 1223.47 |
| 2001-06-20 | 1186.58 |
| 2001-06-21 | 1194.00 |
| 2001-06-22 | 1189.96 |
| 2001-06-25 | 1202.73 |
| 2001-06-26 | 1174.47 |
| 2001-06-27 | 1166.38 |
| 2001-06-28 | 1171.77 |
| 2001-06-29 | 1198.61 |
| 2001-07-02 | 1227.45 |
| 2001-07-03 | 1219.27 |
| 2001-07-04 | . |
| 2001-07-05 | 1166.55 |
| 2001-07-06 | 1146.89 |
| 2001-07-09 | 1152.12 |
| 2001-07-10 | 1155.58 |
| 2001-07-11 | 1136.25 |
| 2001-07-12 | 1150.30 |
| 2001-07-13 | 1168.87 |
| 2001-07-16 | 1172.85 |
| 2001-07-17 | 1146.47 |
| 2001-07-18 | 1150.48 |
| 2001-07-19 | 1138.85 |
| 2001-07-20 | 1126.27 |
| 2001-07-23 | 1137.76 |
| 2001-07-24 | 1141.42 |
| 2001-07-25 | 1135.92 |
| 2001-07-26 | 1153.04 |
| 2001-07-27 | 1178.22 |
| 2001-07-30 | 1205.74 |
| 2001-07-31 | 1219.85 |
| 2001-08-01 | 1234.16 |
| 2001-08-02 | 1249.07 |
| 2001-08-03 | 1225.83 |
| 2001-08-06 | 1219.96 |
| 2001-08-07 | 1209.44 |
| 2001-08-08 | 1191.76 |
| 2001-08-09 | 1184.23 |
| 2001-08-10 | 1176.68 |
| 2001-08-13 | 1186.85 |
| 2001-08-14 | 1201.82 |
| 2001-08-15 | 1200.16 |
| 2001-08-16 | 1187.16 |
| 2001-08-17 | 1169.66 |
| 2001-08-20 | 1164.81 |
| 2001-08-21 | 1189.29 |
| 2001-08-22 | 1180.89 |
| 2001-08-23 | 1174.82 |
| 2001-08-24 | 1207.15 |
| 2001-08-27 | 1205.39 |
| 2001-08-28 | 1187.16 |
| 2001-08-29 | 1185.51 |
| 2001-08-30 | 1160.35 |
| 2001-08-31 | 1151.15 |
| 2001-09-03 | . |
| 2001-09-04 | 1116.95 |
| 2001-09-05 | 1079.88 |
| 2001-09-06 | 1033.17 |
| 2001-09-07 | 1018.59 |
| 2001-09-10 | 999.79 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 906.97 |
| 2001-09-18 | 880.95 |
| 2001-09-19 | 881.46 |
| 2001-09-20 | 862.86 |
| 2001-09-21 | 858.93 |
| 2001-09-24 | 919.47 |
| 2001-09-25 | 925.97 |
| 2001-09-26 | 929.79 |
| 2001-09-27 | 929.40 |
| 2001-09-28 | 928.90 |
| 2001-10-01 | 919.31 |
| 2001-10-02 | 893.17 |
| 2001-10-03 | 884.86 |
| 2001-10-04 | 924.57 |
| 2001-10-05 | 937.50 |
| 2001-10-08 | 934.63 |
| 2001-10-09 | 948.95 |
| 2001-10-10 | 974.86 |
| 2001-10-11 | 1005.89 |
| 2001-10-12 | 996.46 |
| 2001-10-15 | 969.32 |
| 2001-10-16 | 997.94 |
| 2001-10-17 | 1028.93 |
| 2001-10-18 | 989.92 |
| 2001-10-19 | 975.77 |
| 2001-10-22 | 989.99 |
| 2001-10-23 | 1014.81 |
| 2001-10-24 | 1006.49 |
| 2001-10-25 | 990.08 |
| 2001-10-26 | 1020.58 |
| 2001-10-29 | 1009.45 |
| 2001-10-30 | 990.76 |
| 2001-10-31 | 1010.47 |
| 2001-11-01 | 1018.34 |
| 2001-11-02 | 1039.52 |
| 2001-11-05 | 1057.18 |
| 2001-11-06 | 1057.20 |
| 2001-11-07 | 1057.69 |
| 2001-11-08 | 1085.39 |
| 2001-11-09 | 1071.19 |
| 2001-11-12 | 1045.21 |
| 2001-11-13 | 1078.92 |
| 2001-11-14 | 1109.05 |
| 2001-11-15 | 1139.51 |
| 2001-11-16 | 1136.45 |
| 2001-11-19 | 1129.30 |
| 2001-11-20 | 1097.59 |
| 2001-11-21 | 1068.27 |
| 2001-11-22 | . |
| 2001-11-23 | 1079.32 |
| 2001-11-26 | 1100.09 |
| 2001-11-27 | 1083.80 |
| 2001-11-28 | 1073.94 |
| 2001-11-29 | 1068.01 |
| 2001-11-30 | 1085.56 |
| 2001-12-03 | 1078.91 |
| 2001-12-04 | 1096.29 |
| 2001-12-05 | 1148.34 |
| 2001-12-06 | 1147.18 |
| 2001-12-07 | 1140.99 |
| 2001-12-10 | 1119.54 |
| 2001-12-11 | 1091.10 |
| 2001-12-12 | 1092.06 |
| 2001-12-13 | 1050.66 |
| 2001-12-14 | 1042.54 |
| 2001-12-17 | 1082.47 |
| 2001-12-18 | 1098.25 |
| 2001-12-19 | 1085.36 |
| 2001-12-20 | 1071.80 |
| 2001-12-21 | 1080.26 |
| 2001-12-24 | 1073.04 |
| 2001-12-25 | . |
| 2001-12-26 | 1075.96 |
| 2001-12-27 | 1100.67 |
| 2001-12-28 | 1105.45 |
| 2001-12-31 | 1116.67 |
| 2002-01-01 | . |
| 2002-01-02 | 1124.45 |
| 2002-01-03 | 1157.02 |
| 2002-01-04 | 1161.97 |
| 2002-01-07 | 1132.30 |
| 2002-01-08 | 1124.00 |
| 2002-01-09 | 1113.64 |
| 2002-01-10 | 1093.03 |
| 2002-01-11 | 1098.88 |
| 2002-01-14 | 1076.56 |
| 2002-01-15 | 1082.11 |
| 2002-01-16 | 1054.46 |
| 2002-01-17 | 1057.99 |
| 2002-01-18 | 1054.82 |
| 2002-01-21 | . |
| 2002-01-22 | 1039.08 |
| 2002-01-23 | 1019.13 |
| 2002-01-24 | 1034.06 |
| 2002-01-25 | 1011.50 |
| 2002-01-28 | 1024.46 |
| 2002-01-29 | 1011.18 |
| 2002-01-30 | 985.74 |
| 2002-01-31 | 987.35 |
| 2002-02-01 | 981.65 |
| 2002-02-04 | 970.15 |
| 2002-02-05 | 946.92 |
| 2002-02-06 | 936.05 |
| 2002-02-07 | 948.42 |
| 2002-02-08 | 972.19 |
| 2002-02-11 | 989.05 |
| 2002-02-12 | 979.95 |
| 2002-02-13 | 972.49 |
| 2002-02-14 | 985.74 |
| 2002-02-15 | 979.85 |
| 2002-02-18 | . |
| 2002-02-19 | 951.46 |
| 2002-02-20 | 934.21 |
| 2002-02-21 | 941.49 |
| 2002-02-22 | 933.60 |
| 2002-02-25 | 962.42 |
| 2002-02-26 | 981.11 |
| 2002-02-27 | 998.71 |
| 2002-02-28 | 994.45 |
| 2002-03-01 | 997.24 |
| 2002-03-04 | 1060.10 |
| 2002-03-05 | 1057.15 |
| 2002-03-06 | 1076.20 |
| 2002-03-07 | 1093.62 |
| 2002-03-08 | 1082.14 |
| 2002-03-11 | 1064.70 |
| 2002-03-12 | 1043.03 |
| 2002-03-13 | 1043.78 |
| 2002-03-14 | 1046.46 |
| 2002-03-15 | 1053.78 |
| 2002-03-18 | 1076.07 |
| 2002-03-19 | 1083.96 |
| 2002-03-20 | 1075.10 |
| 2002-03-21 | 1070.27 |
| 2002-03-22 | 1075.40 |
| 2002-03-25 | 1063.76 |
| 2002-03-26 | 1061.81 |
| 2002-03-27 | 1066.72 |
| 2002-03-28 | 1081.01 |
| 2002-03-29 | . |
| 2002-04-01 | 1090.49 |
| 2002-04-02 | 1081.13 |
| 2002-04-03 | 1065.43 |
| 2002-04-04 | 1052.12 |
| 2002-04-05 | 1043.33 |
| 2002-04-08 | 1012.66 |
| 2002-04-09 | 1019.40 |
| 2002-04-10 | 1025.09 |
| 2002-04-11 | 1007.30 |
| 2002-04-12 | 1020.98 |
| 2002-04-15 | 1027.60 |
| 2002-04-16 | 1050.45 |
| 2002-04-17 | 1063.73 |
| 2002-04-18 | 1064.72 |
| 2002-04-19 | 1064.05 |
| 2002-04-22 | 1051.89 |
| 2002-04-23 | 1039.43 |
| 2002-04-24 | 1024.48 |
| 2002-04-25 | 1019.68 |
| 2002-04-26 | 1019.25 |
| 2002-04-29 | 1014.46 |
| 2002-04-30 | 1000.87 |
| 2002-05-01 | 1006.79 |
| 2002-05-02 | 992.80 |
| 2002-05-03 | 976.23 |
| 2002-05-06 | 973.32 |
| 2002-05-07 | 958.81 |
| 2002-05-08 | 989.58 |
| 2002-05-09 | 995.81 |
| 2002-05-10 | 984.32 |
| 2002-05-13 | 965.52 |
| 2002-05-14 | 977.59 |
| 2002-05-15 | 998.37 |
| 2002-05-16 | 1003.56 |
| 2002-05-17 | 1011.30 |
| 2002-05-20 | 995.56 |
| 2002-05-21 | 1001.28 |
| 2002-05-22 | 983.66 |
| 2002-05-23 | 986.85 |
| 2002-05-24 | 990.19 |
| 2002-05-27 | . |
| 2002-05-28 | 993.79 |
| 2002-05-29 | 990.02 |
| 2002-05-30 | 979.00 |
| 2002-05-31 | 997.94 |
| 2002-06-03 | 990.82 |
| 2002-06-04 | 973.92 |
| 2002-06-05 | 963.28 |
| 2002-06-06 | 972.07 |
| 2002-06-07 | 951.51 |
| 2002-06-10 | 952.16 |
| 2002-06-11 | 969.04 |
| 2002-06-12 | 941.41 |
| 2002-06-13 | 916.89 |
| 2002-06-14 | 897.59 |
| 2002-06-17 | 920.60 |
| 2002-06-18 | 929.31 |
| 2002-06-19 | 918.89 |
| 2002-06-20 | 885.89 |
| 2002-06-21 | 867.62 |
| 2002-06-24 | 822.23 |
| 2002-06-25 | 834.42 |
| 2002-06-26 | 851.70 |
| 2002-06-27 | 834.59 |
| 2002-06-28 | 856.75 |
| 2002-07-01 | 886.06 |
| 2002-07-02 | 818.77 |
| 2002-07-03 | 745.62 |
| 2002-07-04 | . |
| 2002-07-05 | 806.46 |
| 2002-07-08 | 815.21 |
| 2002-07-09 | 815.46 |
| 2002-07-10 | 783.93 |
| 2002-07-11 | 757.42 |
| 2002-07-12 | 761.57 |
| 2002-07-15 | 743.07 |
| 2002-07-16 | 746.14 |
| 2002-07-17 | 768.44 |
| 2002-07-18 | 805.57 |
| 2002-07-19 | 776.09 |
| 2002-07-22 | 740.66 |
| 2002-07-23 | 721.60 |
| 2002-07-24 | 694.81 |
| 2002-07-25 | 719.43 |
| 2002-07-26 | 712.07 |
| 2002-07-29 | 752.51 |
| 2002-07-30 | 752.33 |
| 2002-07-31 | 754.46 |
| 2002-08-01 | 719.04 |
| 2002-08-02 | 707.01 |
| 2002-08-05 | 685.84 |
| 2002-08-06 | 684.42 |
| 2002-08-07 | 681.69 |
| 2002-08-08 | 705.39 |
| 2002-08-09 | 725.31 |
| 2002-08-12 | 704.80 |
| 2002-08-13 | 705.12 |
| 2002-08-14 | 667.72 |
| 2002-08-15 | 669.50 |
| 2002-08-16 | 674.84 |
| 2002-08-19 | 718.03 |
| 2002-08-20 | 724.95 |
| 2002-08-21 | 735.36 |
| 2002-08-22 | 743.65 |
| 2002-08-23 | 734.76 |
| 2002-08-26 | 728.94 |
| 2002-08-27 | 752.46 |
| 2002-08-28 | 725.56 |
| 2002-08-29 | 717.73 |
| 2002-08-30 | 722.19 |
| 2002-09-02 | . |
| 2002-09-03 | 706.22 |
| 2002-09-04 | 701.46 |
| 2002-09-05 | 692.77 |
| 2002-09-06 | 716.51 |
| 2002-09-09 | 703.70 |
| 2002-09-10 | 718.48 |
| 2002-09-11 | 736.31 |
| 2002-09-12 | 721.37 |
| 2002-09-13 | 704.53 |
| 2002-09-16 | 697.53 |
| 2002-09-17 | 691.18 |
| 2002-09-18 | 679.20 |
| 2002-09-19 | 669.96 |
| 2002-09-20 | 672.42 |
| 2002-09-23 | 652.42 |
| 2002-09-24 | 642.70 |
| 2002-09-25 | 648.13 |
| 2002-09-26 | 668.46 |
| 2002-09-27 | 679.30 |
| 2002-09-30 | 652.92 |
| 2002-10-01 | 658.11 |
| 2002-10-02 | 669.68 |
| 2002-10-03 | 666.06 |
| 2002-10-04 | 657.01 |
| 2002-10-07 | 638.05 |
| 2002-10-08 | 621.76 |
| 2002-10-09 | 619.87 |
| 2002-10-10 | 630.52 |
| 2002-10-11 | 664.76 |
| 2002-10-14 | 660.17 |
| 2002-10-15 | 704.32 |
| 2002-10-16 | 697.60 |
| 2002-10-17 | 722.45 |
| 2002-10-18 | 718.26 |
| 2002-10-21 | 714.31 |
| 2002-10-22 | 715.39 |
| 2002-10-23 | 700.63 |
| 2002-10-24 | 708.09 |
| 2002-10-25 | 701.61 |
| 2002-10-28 | 724.54 |
| 2002-10-29 | 699.15 |
| 2002-10-30 | 707.51 |
| 2002-10-31 | 720.20 |
| 2002-11-01 | 712.92 |
| 2002-11-04 | 743.58 |
| 2002-11-05 | 752.03 |
| 2002-11-06 | 749.47 |
| 2002-11-07 | 744.94 |
| 2002-11-08 | 741.11 |
| 2002-11-11 | 731.57 |
| 2002-11-12 | 727.47 |
| 2002-11-13 | 721.24 |
| 2002-11-14 | 722.76 |
| 2002-11-15 | 733.32 |
| 2002-11-18 | 746.56 |
| 2002-11-19 | 740.49 |
| 2002-11-20 | 727.50 |
| 2002-11-21 | 775.24 |
| 2002-11-22 | 777.53 |
| 2002-11-25 | 772.52 |
| 2002-11-26 | 765.30 |
| 2002-11-27 | 776.41 |
| 2002-11-28 | . |
| 2002-11-29 | 809.52 |
| 2002-12-02 | 808.05 |
| 2002-12-03 | 783.42 |
| 2002-12-04 | 776.12 |
| 2002-12-05 | 774.63 |
| 2002-12-06 | 772.43 |
| 2002-12-09 | 756.63 |
| 2002-12-10 | 754.50 |
| 2002-12-11 | 767.08 |
| 2002-12-12 | 762.18 |
| 2002-12-13 | 748.83 |
| 2002-12-16 | 763.74 |
| 2002-12-17 | 761.46 |
| 2002-12-18 | 752.37 |
| 2002-12-19 | 753.51 |
| 2002-12-20 | 759.36 |
| 2002-12-23 | 750.08 |
| 2002-12-24 | 751.24 |
| 2002-12-25 | . |
| 2002-12-26 | 752.15 |
| 2002-12-27 | 738.22 |
| 2002-12-30 | 748.31 |
| 2002-12-31 | 759.60 |
| 2003-01-01 | . |
| 2003-01-02 | 773.70 |
| 2003-01-03 | 786.79 |
| 2003-01-06 | 793.01 |
| 2003-01-07 | 775.52 |
| 2003-01-08 | 763.56 |
| 2003-01-09 | 776.18 |
| 2003-01-10 | 780.82 |
| 2003-01-13 | 772.09 |
| 2003-01-14 | 781.73 |
| 2003-01-15 | 768.73 |
| 2003-01-16 | 767.94 |
| 2003-01-17 | 755.14 |
| 2003-01-20 | . |
| 2003-01-21 | 731.70 |
| 2003-01-22 | 728.75 |
| 2003-01-23 | 728.83 |
| 2003-01-24 | 730.62 |
| 2003-01-27 | 711.94 |
| 2003-01-28 | 706.14 |
| 2003-01-29 | 700.10 |
| 2003-01-30 | 719.07 |
| 2003-01-31 | 715.43 |
| 2003-02-03 | 733.84 |
| 2003-02-04 | 717.26 |
| 2003-02-05 | 711.42 |
| 2003-02-06 | 698.93 |
| 2003-02-07 | 688.41 |
| 2003-02-10 | 679.39 |
| 2003-02-11 | 688.74 |
| 2003-02-12 | 669.60 |
| 2003-02-13 | 663.93 |
| 2003-02-14 | 668.74 |
| 2003-02-17 | . |
| 2003-02-18 | 682.88 |
| 2003-02-19 | 667.17 |
| 2003-02-20 | 668.55 |
| 2003-02-21 | 672.37 |
| 2003-02-24 | 664.77 |
| 2003-02-25 | 631.56 |
| 2003-02-26 | 631.06 |
| 2003-02-27 | 633.16 |
| 2003-02-28 | 655.71 |
| 2003-03-03 | 667.37 |
| 2003-03-04 | 649.25 |
| 2003-03-05 | 649.84 |
| 2003-03-06 | 644.04 |
| 2003-03-07 | 630.34 |
| 2003-03-10 | 618.08 |
| 2003-03-11 | 603.20 |
| 2003-03-12 | 582.97 |
| 2003-03-13 | 620.49 |
| 2003-03-14 | 650.88 |
| 2003-03-17 | 666.86 |
| 2003-03-18 | 661.06 |
| 2003-03-19 | 678.07 |
| 2003-03-20 | 664.39 |
| 2003-03-21 | 682.10 |
| 2003-03-24 | 656.94 |
| 2003-03-25 | 664.58 |
| 2003-03-26 | 663.02 |
| 2003-03-27 | 655.47 |
| 2003-03-28 | 655.69 |
| 2003-03-31 | 632.37 |
| 2003-04-01 | 644.05 |
| 2003-04-02 | 666.53 |
| 2003-04-03 | 674.99 |
| 2003-04-04 | 676.06 |
| 2003-04-07 | 699.78 |
| 2003-04-08 | 679.25 |
| 2003-04-09 | 671.43 |
| 2003-04-10 | 661.74 |
| 2003-04-11 | 664.23 |
| 2003-04-14 | 674.43 |
| 2003-04-15 | 691.14 |
| 2003-04-16 | 700.23 |
| 2003-04-17 | 707.03 |
| 2003-04-18 | . |
| 2003-04-21 | 702.37 |
| 2003-04-22 | 711.34 |
| 2003-04-23 | 728.60 |
| 2003-04-24 | 725.51 |
| 2003-04-25 | 718.98 |
| 2003-04-28 | 730.28 |
| 2003-04-29 | 730.31 |
| 2003-04-30 | 735.62 |
| 2003-05-01 | 734.11 |
| 2003-05-02 | 729.35 |
| 2003-05-05 | 740.44 |
| 2003-05-06 | 758.96 |
| 2003-05-07 | 757.82 |
| 2003-05-08 | 743.88 |
| 2003-05-09 | 743.66 |
| 2003-05-12 | 740.59 |
| 2003-05-13 | 746.55 |
| 2003-05-14 | 754.79 |
| 2003-05-15 | 760.57 |
| 2003-05-16 | 780.41 |
| 2003-05-19 | 758.34 |
| 2003-05-20 | 758.32 |
| 2003-05-21 | 761.07 |
| 2003-05-22 | 779.77 |
| 2003-05-23 | 787.75 |
| 2003-05-26 | . |
| 2003-05-27 | 787.94 |
| 2003-05-28 | 802.82 |
| 2003-05-29 | 813.67 |
| 2003-05-30 | 806.55 |
| 2003-06-02 | 822.92 |
| 2003-06-03 | 811.32 |
| 2003-06-04 | 814.35 |
| 2003-06-05 | 830.10 |
| 2003-06-06 | 860.33 |
| 2003-06-09 | 840.81 |
| 2003-06-10 | 830.57 |
| 2003-06-11 | 848.08 |
| 2003-06-12 | 843.50 |
| 2003-06-13 | 842.85 |
| 2003-06-16 | 862.11 |
| 2003-06-17 | 870.63 |
| 2003-06-18 | 857.31 |
| 2003-06-19 | 836.51 |
| 2003-06-20 | 836.89 |
| 2003-06-23 | 818.86 |
| 2003-06-24 | 806.68 |
| 2003-06-25 | 815.42 |
| 2003-06-26 | 803.96 |
| 2003-06-27 | 816.16 |
| 2003-06-30 | 807.36 |
| 2003-07-01 | 794.91 |
| 2003-07-02 | 810.10 |
| 2003-07-03 | 812.35 |
| 2003-07-04 | . |
| 2003-07-07 | 820.24 |
| 2003-07-08 | 826.26 |
| 2003-07-09 | 818.07 |
| 2003-07-10 | 809.19 |
| 2003-07-11 | 811.75 |
| 2003-07-14 | 820.45 |
| 2003-07-15 | 811.55 |
| 2003-07-16 | 810.74 |
| 2003-07-17 | 798.07 |
| 2003-07-18 | 805.72 |
| 2003-07-21 | 805.11 |
| 2003-07-22 | 810.66 |
| 2003-07-23 | 812.36 |
| 2003-07-24 | 827.11 |
| 2003-07-25 | 829.84 |
| 2003-07-28 | 837.07 |
| 2003-07-29 | 836.87 |
| 2003-07-30 | 827.94 |
| 2003-07-31 | 822.27 |
| 2003-08-01 | 815.66 |
| 2003-08-04 | 816.71 |
| 2003-08-05 | 820.66 |
| 2003-08-06 | 807.16 |
| 2003-08-07 | 807.87 |
| 2003-08-08 | 815.40 |
| 2003-08-11 | 817.92 |
| 2003-08-12 | 820.40 |
| 2003-08-13 | 828.60 |
| 2003-08-14 | 836.65 |
| 2003-08-15 | 836.33 |
| 2003-08-18 | 832.61 |
| 2003-08-19 | 830.67 |
| 2003-08-20 | 825.85 |
| 2003-08-21 | 820.89 |
| 2003-08-22 | 828.90 |
| 2003-08-25 | 826.34 |
| 2003-08-26 | 813.28 |
| 2003-08-27 | 819.82 |
| 2003-08-28 | 823.48 |
| 2003-08-29 | 827.58 |
| 2003-09-01 | . |
| 2003-09-02 | 838.50 |
| 2003-09-03 | 865.91 |
| 2003-09-04 | 863.97 |
| 2003-09-05 | 871.08 |
| 2003-09-08 | 874.65 |
| 2003-09-09 | 861.59 |
| 2003-09-10 | 841.37 |
| 2003-09-11 | 841.55 |
| 2003-09-12 | 843.04 |
| 2003-09-15 | 846.27 |
| 2003-09-16 | 843.16 |
| 2003-09-17 | 858.90 |
| 2003-09-18 | 864.59 |
| 2003-09-19 | 866.00 |
| 2003-09-22 | 856.81 |
| 2003-09-23 | 857.76 |
| 2003-09-24 | 859.64 |
| 2003-09-25 | 850.05 |
| 2003-09-26 | 837.98 |
| 2003-09-29 | 835.92 |
| 2003-09-30 | 827.90 |
| 2003-10-01 | 838.48 |
| 2003-10-02 | 839.94 |
| 2003-10-03 | 864.65 |
| 2003-10-06 | 867.40 |
| 2003-10-07 | 869.81 |
| 2003-10-08 | 871.70 |
| 2003-10-09 | 889.32 |
| 2003-10-10 | 895.54 |
| 2003-10-13 | 893.29 |
| 2003-10-14 | 894.26 |
| 2003-10-15 | 906.80 |
| 2003-10-16 | 906.03 |
| 2003-10-17 | 903.80 |
| 2003-10-20 | 907.57 |
| 2003-10-21 | 913.13 |
| 2003-10-22 | 906.09 |
| 2003-10-23 | 892.13 |
| 2003-10-24 | 890.67 |
| 2003-10-27 | 896.67 |
| 2003-10-28 | 903.68 |
| 2003-10-29 | 913.35 |
| 2003-10-30 | 919.19 |
| 2003-10-31 | 904.12 |
| 2003-11-03 | 913.92 |
| 2003-11-04 | 912.74 |
| 2003-11-05 | 906.00 |
| 2003-11-06 | 904.33 |
| 2003-11-07 | 921.52 |
| 2003-11-10 | 913.84 |
| 2003-11-11 | 905.98 |
| 2003-11-12 | 923.44 |
| 2003-11-13 | 938.06 |
| 2003-11-14 | 940.37 |
| 2003-11-17 | 923.36 |
| 2003-11-18 | 934.41 |
| 2003-11-19 | 938.29 |
| 2003-11-20 | 930.56 |
| 2003-11-21 | 939.64 |
| 2003-11-24 | 946.25 |
| 2003-11-25 | 950.62 |
| 2003-11-26 | 966.17 |
| 2003-11-27 | . |
| 2003-11-28 | 967.56 |
| 2003-12-01 | 981.82 |
| 2003-12-02 | 986.63 |
| 2003-12-03 | 994.82 |
| 2003-12-04 | 985.26 |
| 2003-12-05 | 980.50 |
| 2003-12-08 | 982.89 |
| 2003-12-09 | 986.60 |
| 2003-12-10 | 977.92 |
| 2003-12-11 | 976.41 |
| 2003-12-12 | 978.35 |
| 2003-12-15 | 983.05 |
| 2003-12-16 | 978.32 |
| 2003-12-17 | 982.96 |
| 2003-12-18 | 992.72 |
| 2003-12-19 | 987.22 |
| 2003-12-22 | 988.70 |
| 2003-12-23 | 988.99 |
| 2003-12-24 | 997.27 |
| 2003-12-25 | . |
| 2003-12-26 | 997.67 |
| 2003-12-29 | 998.55 |
| 2003-12-30 | 1006.46 |
| 2003-12-31 | 1015.62 |
| 2004-01-01 | . |
| 2004-01-02 | 1024.20 |
| 2004-01-05 | 1042.42 |
| 2004-01-06 | 1050.18 |
| 2004-01-07 | 1052.14 |
| 2004-01-08 | 1074.11 |
| 2004-01-09 | 1080.10 |
| 2004-01-12 | 1073.67 |
| 2004-01-13 | 1085.85 |
| 2004-01-14 | 1089.00 |
| 2004-01-15 | 1090.75 |
| 2004-01-16 | 1095.10 |
| 2004-01-19 | . |
| 2004-01-20 | 1102.46 |
| 2004-01-21 | 1105.94 |
| 2004-01-22 | 1101.95 |
| 2004-01-23 | 1097.76 |
| 2004-01-26 | 1088.81 |
| 2004-01-27 | 1101.94 |
| 2004-01-28 | 1105.37 |
| 2004-01-29 | 1077.57 |
| 2004-01-30 | 1083.54 |
| 2004-02-02 | 1090.04 |
| 2004-02-03 | 1089.97 |
| 2004-02-04 | 1071.16 |
| 2004-02-05 | 1084.70 |
| 2004-02-06 | 1091.49 |
| 2004-02-09 | 1106.52 |
| 2004-02-10 | 1106.80 |
| 2004-02-11 | 1117.35 |
| 2004-02-12 | 1126.63 |
| 2004-02-13 | 1115.14 |
| 2004-02-16 | . |
| 2004-02-17 | 1141.09 |
| 2004-02-18 | 1135.44 |
| 2004-02-19 | 1146.95 |
| 2004-02-20 | 1134.26 |
| 2004-02-23 | 1132.23 |
| 2004-02-24 | 1124.64 |
| 2004-02-25 | 1131.01 |
| 2004-02-26 | 1121.87 |
| 2004-02-27 | 1112.49 |
| 2004-03-01 | 1119.90 |
| 2004-03-02 | 1111.87 |
| 2004-03-03 | 1090.49 |
| 2004-03-04 | 1094.54 |
| 2004-03-05 | 1111.76 |
| 2004-03-08 | 1104.61 |
| 2004-03-09 | 1094.18 |
| 2004-03-10 | 1069.60 |
| 2004-03-11 | 1044.52 |
| 2004-03-12 | 1048.17 |
| 2004-03-15 | 1019.99 |
| 2004-03-16 | 1036.75 |
| 2004-03-17 | 1044.48 |
| 2004-03-18 | 1041.90 |
| 2004-03-19 | 1045.05 |
| 2004-03-22 | 1023.39 |
| 2004-03-23 | 1025.64 |
| 2004-03-24 | 1016.01 |
| 2004-03-25 | 1030.41 |
| 2004-03-26 | 1023.52 |
| 2004-03-29 | 1042.64 |
| 2004-03-30 | 1040.77 |
| 2004-03-31 | 1051.22 |
| 2004-04-01 | 1066.98 |
| 2004-04-02 | 1068.93 |
| 2004-04-05 | 1059.81 |
| 2004-04-06 | 1051.64 |
| 2004-04-07 | 1066.19 |
| 2004-04-08 | 1062.30 |
| 2004-04-09 | . |
| 2004-04-12 | 1060.65 |
| 2004-04-13 | 1054.40 |
| 2004-04-14 | 1037.86 |
| 2004-04-15 | 1040.67 |
| 2004-04-16 | 1061.28 |
| 2004-04-19 | 1050.40 |
| 2004-04-20 | 1046.21 |
| 2004-04-21 | 1029.85 |
| 2004-04-22 | 1035.76 |
| 2004-04-23 | 1042.34 |
| 2004-04-26 | 1054.63 |
| 2004-04-27 | 1048.62 |
| 2004-04-28 | 1026.00 |
| 2004-04-29 | 1023.05 |
| 2004-04-30 | 1016.07 |
| 2004-05-03 | 1019.23 |
| 2004-05-04 | 1030.67 |
| 2004-05-05 | 1036.53 |
| 2004-05-06 | 1019.27 |
| 2004-05-07 | 1001.88 |
| 2004-05-10 | 967.23 |
| 2004-05-11 | 975.73 |
| 2004-05-12 | 966.16 |
| 2004-05-13 | 965.24 |
| 2004-05-14 | 960.06 |
| 2004-05-17 | 952.87 |
| 2004-05-18 | 963.26 |
| 2004-05-19 | 991.78 |
| 2004-05-20 | 979.34 |
| 2004-05-21 | 989.99 |
| 2004-05-24 | 990.34 |
| 2004-05-25 | 992.16 |
| 2004-05-26 | 1000.97 |
| 2004-05-27 | 1025.05 |
| 2004-05-28 | 1021.02 |
| 2004-05-31 | . |
| 2004-06-01 | 1013.91 |
| 2004-06-02 | 1023.68 |
| 2004-06-03 | 1020.54 |
| 2004-06-04 | 1031.23 |
| 2004-06-07 | 1041.51 |
| 2004-06-08 | 1042.42 |
| 2004-06-09 | 1035.07 |
| 2004-06-10 | 1032.27 |
| 2004-06-11 | . |
| 2004-06-14 | 1012.76 |
| 2004-06-15 | 1019.71 |
| 2004-06-16 | 1025.89 |
| 2004-06-17 | 1029.79 |
| 2004-06-18 | 1038.13 |
| 2004-06-21 | 1037.39 |
| 2004-06-22 | 1027.29 |
| 2004-06-23 | 1034.48 |
| 2004-06-24 | 1048.78 |
| 2004-06-25 | 1048.82 |
| 2004-06-28 | 1065.12 |
| 2004-06-29 | 1056.46 |
| 2004-06-30 | 1051.93 |
| 2004-07-01 | 1047.17 |
| 2004-07-02 | 1048.43 |
| 2004-07-05 | . |
| 2004-07-06 | 1031.40 |
| 2004-07-07 | 1037.12 |
| 2004-07-08 | 1031.62 |
| 2004-07-09 | 1029.41 |
| 2004-07-12 | 1032.34 |
| 2004-07-13 | 1027.88 |
| 2004-07-14 | 1023.20 |
| 2004-07-15 | 1006.59 |
| 2004-07-16 | 1018.22 |
| 2004-07-19 | 1008.54 |
| 2004-07-20 | 1009.49 |
| 2004-07-21 | 1012.14 |
| 2004-07-22 | 999.13 |
| 2004-07-23 | 985.82 |
| 2004-07-26 | 978.39 |
| 2004-07-27 | 969.49 |
| 2004-07-28 | 973.97 |
| 2004-07-29 | 986.41 |
| 2004-07-30 | 978.84 |
| 2004-08-02 | 975.85 |
| 2004-08-03 | 977.24 |
| 2004-08-04 | 947.28 |
| 2004-08-05 | 949.89 |
| 2004-08-06 | 939.17 |
| 2004-08-09 | 925.04 |
| 2004-08-10 | 941.95 |
| 2004-08-11 | 928.38 |
| 2004-08-12 | 919.04 |
| 2004-08-13 | 933.29 |
| 2004-08-16 | 941.67 |
| 2004-08-17 | 948.19 |
| 2004-08-18 | 948.26 |
| 2004-08-19 | 952.55 |
| 2004-08-20 | 945.86 |
| 2004-08-23 | 948.44 |
| 2004-08-24 | 945.95 |
| 2004-08-25 | 943.39 |
| 2004-08-26 | 956.33 |
| 2004-08-27 | 958.26 |
| 2004-08-30 | 957.66 |
| 2004-08-31 | 951.23 |
| 2004-09-01 | 953.76 |
| 2004-09-02 | 954.06 |
| 2004-09-03 | 954.89 |
| 2004-09-06 | . |
| 2004-09-07 | 966.87 |
| 2004-09-08 | 973.12 |
| 2004-09-09 | 970.18 |
| 2004-09-10 | 990.74 |
| 2004-09-13 | 1003.76 |
| 2004-09-14 | 1003.91 |
| 2004-09-15 | 987.91 |
| 2004-09-16 | 989.45 |
| 2004-09-17 | 994.83 |
| 2004-09-20 | 984.08 |
| 2004-09-21 | 993.48 |
| 2004-09-22 | 988.70 |
| 2004-09-23 | 983.46 |
| 2004-09-24 | 990.23 |
| 2004-09-27 | 982.60 |
| 2004-09-28 | 980.52 |
| 2004-09-29 | 981.91 |
| 2004-09-30 | 984.42 |
| 2004-10-01 | 998.42 |
| 2004-10-04 | 1002.86 |
| 2004-10-05 | 1002.90 |
| 2004-10-06 | 1002.37 |
| 2004-10-07 | 1012.16 |
| 2004-10-08 | 1019.58 |
| 2004-10-11 | 1016.06 |
| 2004-10-12 | 997.52 |
| 2004-10-13 | 996.49 |
| 2004-10-14 | 996.46 |
| 2004-10-15 | 1004.32 |
| 2004-10-18 | 996.18 |
| 2004-10-19 | 1008.47 |
| 2004-10-20 | 1007.33 |
| 2004-10-21 | 1012.17 |
| 2004-10-22 | 1008.93 |
| 2004-10-25 | 1005.23 |
| 2004-10-26 | 1013.84 |
| 2004-10-27 | 1020.50 |
| 2004-10-28 | 1029.10 |
| 2004-10-29 | 1026.66 |
| 2004-11-01 | 1036.54 |
| 2004-11-02 | 1043.35 |
| 2004-11-03 | 1053.27 |
| 2004-11-04 | 1054.75 |
| 2004-11-05 | 1064.43 |
| 2004-11-08 | 1066.48 |
| 2004-11-09 | 1065.07 |
| 2004-11-10 | 1070.31 |
| 2004-11-11 | 1081.05 |
| 2004-11-12 | 1096.80 |
| 2004-11-15 | 1092.91 |
| 2004-11-16 | 1088.30 |
| 2004-11-17 | 1091.63 |
| 2004-11-18 | 1090.15 |
| 2004-11-19 | 1096.97 |
| 2004-11-22 | 1086.02 |
| 2004-11-23 | 1095.05 |
| 2004-11-24 | 1102.79 |
| 2004-11-25 | . |
| 2004-11-26 | 1110.70 |
| 2004-11-29 | 1114.50 |
| 2004-11-30 | 1110.95 |
| 2004-12-01 | 1122.49 |
| 2004-12-02 | 1121.09 |
| 2004-12-03 | 1128.92 |
| 2004-12-06 | 1126.72 |
| 2004-12-07 | 1127.79 |
| 2004-12-08 | 1110.69 |
| 2004-12-09 | 1102.35 |
| 2004-12-10 | 1104.15 |
| 2004-12-13 | 1123.99 |
| 2004-12-14 | 1123.00 |
| 2004-12-15 | 1135.52 |
| 2004-12-16 | 1128.38 |
| 2004-12-17 | 1116.44 |
| 2004-12-20 | 1132.82 |
| 2004-12-21 | 1125.99 |
| 2004-12-22 | 1130.25 |
| 2004-12-23 | 1141.98 |
| 2004-12-24 | . |
| 2004-12-27 | 1153.20 |
| 2004-12-28 | 1152.08 |
| 2004-12-29 | 1150.44 |
| 2004-12-30 | 1155.47 |
| 2004-12-31 | 1155.04 |
| 2005-01-03 | 1153.13 |
| 2005-01-04 | 1145.88 |
| 2005-01-05 | 1140.36 |
| 2005-01-06 | 1131.19 |
| 2005-01-07 | 1132.13 |
| 2005-01-10 | 1138.25 |
| 2005-01-11 | 1135.98 |
| 2005-01-12 | 1135.23 |
| 2005-01-13 | 1134.01 |
| 2005-01-14 | 1132.51 |
| 2005-01-17 | . |
| 2005-01-18 | 1132.58 |
| 2005-01-19 | 1133.40 |
| 2005-01-20 | 1119.75 |
| 2005-01-21 | 1122.13 |
| 2005-01-24 | 1122.29 |
| 2005-01-25 | 1126.46 |
| 2005-01-26 | 1142.94 |
| 2005-01-27 | 1143.62 |
#2005-01-28|1141.14
#2005-01-31|1153.79
#2005-02-01|1157.82
#2005-02-02|1168.11
#2005-02-03|1157.89
#2005-02-04|1160.28
#2005-02-07|1158.60
#2005-02-08|1153.44
#2005-02-09|1161.28
#2005-02-10|1168.86
#2005-02-11|1169.93
#2005-02-14|1182.51
#2005-02-15|1190.43
#2005-02-16|1184.19
#2005-02-17|1206.67
#2005-02-18|1201.32
#2005-02-21| .
#2005-02-22|1197.49
#2005-02-23|1190.96
#2005-02-24|1191.63
#2005-02-25|1208.04
#2005-02-28|1206.18
#2005-03-01|1209.85
#2005-03-02|1203.10
#2005-03-03|1207.19
#2005-03-04|1223.10
#2005-03-07|1221.48
#2005-03-08|1230.35
#2005-03-09|1227.36
#2005-03-10|1215.93
#2005-03-11|1219.76
#2005-03-14|1205.63
#2005-03-15|1210.72
#2005-03-16|1207.32
#2005-03-17|1209.88
#2005-03-18|1210.53
#2005-03-21|1197.21
#2005-03-22|1196.67
#2005-03-23|1174.06
#2005-03-24|1178.66
#2005-03-25| .
#2005-03-28|1172.28
#2005-03-29|1174.71
#2005-03-30|1182.79
#2005-03-31|1189.05
#2005-04-01|1189.95
#2005-04-04|1168.11
#2005-04-05|1169.37
#2005-04-06|1168.94
#2005-04-07|1178.11
#2005-04-08|1180.59
#2005-04-11|1192.11
#2005-04-12|1176.52
#2005-04-13|1187.33
#2005-04-14|1174.57
#2005-04-15|1163.90
#2005-04-18|1154.04
#2005-04-19|1163.54
#2005-04-20|1165.32
#2005-04-21|1176.09
#2005-04-22|1182.77
#2005-04-25|1169.78
#2005-04-26|1160.82
#2005-04-27|1139.19
#2005-04-28|1128.33
#2005-04-29|1135.97
#2005-05-02|1131.78
#2005-05-03|1130.06
#2005-05-04|1139.41
#2005-05-05|1146.19
#2005-05-06|1145.06
#2005-05-09|1138.44
#2005-05-10|1131.88
#2005-05-11|1120.92
#2005-05-12|1125.89
#2005-05-13|1121.70
#2005-05-16|1119.56
#2005-05-17|1123.28
#2005-05-18|1124.88
#2005-05-19|1128.82
#2005-05-20|1123.95
#2005-05-23|1125.17
#2005-05-24|1120.69
#2005-05-25|1125.87
#2005-05-26|1130.60
#2005-05-27|1126.38
#2005-05-30| .
#2005-05-31|1114.81
#2005-06-01|1112.27
#2005-06-02|1114.26
#2005-06-03|1116.61
#2005-06-06|1111.22
#2005-06-07|1126.70
#2005-06-08|1133.18
#2005-06-09|1117.13
#2005-06-10|1118.98
#2005-06-13|1112.47
#2005-06-14|1114.99
#2005-06-15|1121.69
#2005-06-16|1130.25
#2005-06-17|1141.80
#2005-06-20|1124.84
#2005-06-21|1126.30
#2005-06-22|1132.34
#2005-06-23|1126.30
#2005-06-24|1122.27
#2005-06-27|1115.09
#2005-06-28|1115.03
#2005-06-29|1122.29
#2005-06-30|1121.16
#2005-07-01|1120.64
#2005-07-04| .
#2005-07-05|1111.80
#2005-07-06|1114.00
#2005-07-07|1094.22
#2005-07-08|1105.46
#2005-07-11|1127.39
#2005-07-12|1134.93
#2005-07-13|1128.04
#2005-07-14|1134.40
#2005-07-15|1128.22
#2005-07-18|1120.32
#2005-07-19|1110.51
#2005-07-20|1106.14
#2005-07-21|1120.25
#2005-07-22|1120.08
#2005-07-25|1120.08
#2005-07-26|1115.60
#2005-07-27|1122.37
#2005-07-28|1131.07
#2005-07-29|1136.27
#2005-08-01|1145.94
#2005-08-02|1155.61
#2005-08-03|1156.18
#2005-08-04|1156.09
#2005-08-05|1151.99
#2005-08-08|1156.70
#2005-08-09|1155.37
#2005-08-10|1166.64
#2005-08-11|1165.94
#2005-08-12|1163.23
#2005-08-15|1158.39
#2005-08-16|1163.83
#2005-08-17|1158.75
#2005-08-18|1149.60
#2005-08-19|1152.53
#2005-08-22|1160.02
#2005-08-23|1154.44
#2005-08-24|1148.90
#2005-08-25|1145.16
#2005-08-26|1143.81
#2005-08-29|1142.69
#2005-08-30|1129.84
#2005-08-31|1147.53
#2005-09-01|1164.37
#2005-09-02|1172.04
#2005-09-05| .
#2005-09-06|1180.35
#2005-09-07|1182.32
#2005-09-08|1176.19
#2005-09-09|1180.29
#2005-09-12|1172.68
#2005-09-13|1166.78
#2005-09-14|1175.19
#2005-09-15|1160.43
#2005-09-16|1161.31
#2005-09-19|1154.00
#2005-09-20|1159.47
#2005-09-21|1152.40
#2005-09-22|1135.16
#2005-09-23|1129.59
#2005-09-26|1139.19
#2005-09-27|1129.55
#2005-09-28|1136.84
#2005-09-29|1137.51
#2005-09-30|1145.21
#2005-10-03|1137.77
#2005-10-04|1147.68
#2005-10-05|1137.17
#2005-10-06|1136.49
#2005-10-07|1124.52
#2005-10-10|1122.53
#2005-10-11|1117.09
#2005-10-12|1110.16
#2005-10-13|1095.34
#2005-10-14|1108.34
#2005-10-17|1101.30
#2005-10-18|1082.77
#2005-10-19|1067.35
#2005-10-20|1076.98
#2005-10-21|1076.62
#2005-10-24|1084.07
#2005-10-25|1091.91
#2005-10-26|1091.12
#2005-10-27|1081.06
#2005-10-28|1085.43
#2005-10-31|1096.19
#2005-11-01|1097.91
#2005-11-02|1108.68
#2005-11-03|1119.57
#2005-11-04|1099.08
#2005-11-07|1101.53
#2005-11-08|1098.31
#2005-11-09|1089.35
#2005-11-10|1091.89
#2005-11-11|1099.74
#2005-11-14|1101.10
#2005-11-15|1092.32
#2005-11-16|1083.42
#2005-11-17|1084.76
#2005-11-18|1084.18
#2005-11-21|1086.17
#2005-11-22|1085.02
#2005-11-23|1091.70
#2005-11-24| .
#2005-11-25|1092.52
#2005-11-28|1092.45
#2005-11-29|1094.67
#2005-11-30|1098.26
#2005-12-01|1106.01
#2005-12-02|1108.72
#2005-12-05|1109.15
#2005-12-06|1115.76
#2005-12-07|1115.31
#2005-12-08|1126.30
#2005-12-09|1134.13
#2005-12-12|1157.90
#2005-12-13|1155.59
#2005-12-14|1156.48
#2005-12-15|1149.95
#2005-12-16|1168.78
#2005-12-19|1163.78
#2005-12-20|1158.08
#2005-12-21|1151.57
#2005-12-22|1151.44
#2005-12-23|1151.85
#2005-12-26| .
#2005-12-27|1156.52
#2005-12-28|1158.64
#2005-12-29|1158.48
#2005-12-30|1150.79
#2006-01-02| .
#2006-01-03|1175.61
#2006-01-04|1199.15
#2006-01-05|1195.58
#2006-01-06|1209.39
#2006-01-09|1207.67
#2006-01-10|1195.50
#2006-01-11|1209.20
#2006-01-12|1208.09
#2006-01-13|1198.27
#2006-01-16| .
#2006-01-17|1188.92
#2006-01-18|1179.63
#2006-01-19|1188.81
#2006-01-20|1184.77
#2006-01-23|1197.80
#2006-01-24|1197.63
#2006-01-25|1208.72
#2006-01-26|1215.98
#2006-01-27|1208.75
#2006-01-30|1198.31
#2006-01-31|1203.24
#2006-02-01|1219.83
#2006-02-02|1207.85
#2006-02-03|1199.85
#2006-02-06|1197.96
#2006-02-07|1192.29
#2006-02-08|1189.61
#2006-02-09|1205.10
#2006-02-10|1196.40
#2006-02-13|1196.07
#2006-02-14|1188.07
#2006-02-15|1196.33
#2006-02-16|1187.56
#2006-02-17|1188.43
#2006-02-20| .
#2006-02-21|1173.33
#2006-02-22|1174.79
#2006-02-23|1172.38
#2006-02-24|1174.45
#2006-02-27|1176.40
#2006-02-28|1170.46
#2006-03-01|1184.72
#2006-03-02|1182.40
#2006-03-03|1186.99
#2006-03-06|1195.70
#2006-03-07|1184.21
#2006-03-08|1177.16
#2006-03-09|1187.89
#2006-03-10|1193.79
#2006-03-13|1206.05
#2006-03-14|1211.76
#2006-03-15|1216.46
#2006-03-16|1228.81
#2006-03-17|1234.30
#2006-03-20|1232.97
#2006-03-21|1227.77
#2006-03-22|1247.09
#2006-03-23|1241.03
#2006-03-24|1248.95
#2006-03-27|1247.75
#2006-03-28|1240.10
#2006-03-29|1230.41
#2006-03-30|1246.83
#2006-03-31|1233.89
#2006-04-03|1235.87
#2006-04-04|1248.08
#2006-04-05|1247.13
#2006-04-06|1241.69
#2006-04-07|1230.67
#2006-04-10|1237.02
#2006-04-11|1222.55
#2006-04-12|1215.90
#2006-04-13|1215.88
#2006-04-14| .
#2006-04-17|1233.31
#2006-04-18|1225.99
#2006-04-19|1242.52
#2006-04-20|1257.51
#2006-04-21|1267.13
#2006-04-24|1260.78
#2006-04-25|1270.58
#2006-04-26|1277.67
#2006-04-27|1285.28
#2006-04-28|1282.35
#2006-05-01|1287.85
#2006-05-02|1292.02
#2006-05-03|1277.21
#2006-05-04|1280.34
#2006-05-05|1304.57
#2006-05-08|1296.96
#2006-05-09|1305.15
#2006-05-10|1302.53
#2006-05-11|1303.53
#2006-05-12|1285.90
#2006-05-15|1257.94
#2006-05-16|1267.65
#2006-05-17|1239.09
#2006-05-18|1232.56
#2006-05-19|1218.41
#2006-05-22|1198.77
#2006-05-23|1228.56
#2006-05-24|1201.77
#2006-05-25|1216.34
#2006-05-26|1235.02
#2006-05-29| .
#2006-05-30|1237.24
#2006-05-31|1233.82
#2006-06-01|1238.79
#2006-06-02|1256.79
#2006-06-05|1248.46
#2006-06-06|1211.25
#2006-06-07|1222.67
#2006-06-08|1185.43
#2006-06-09|1202.57
#2006-06-12|1191.01
#2006-06-13|1156.03
#2006-06-14|1153.67
#2006-06-15|1171.43
#2006-06-16|1173.19
#2006-06-19|1176.43
#2006-06-20|1175.54
#2006-06-21|1181.69
#2006-06-22|1173.93
#2006-06-23|1164.56
#2006-06-26|1163.12
#2006-06-27|1159.10
#2006-06-28|1159.97
#2006-06-29|1176.42
#2006-06-30|1217.75
#2006-07-03|1219.60
#2006-07-04| .
#2006-07-05|1196.41
#2006-07-06|1199.50
#2006-07-07|1197.76
#2006-07-10|1193.86
#2006-07-11|1179.83
#2006-07-12|1182.73
#2006-07-13|1162.41
#2006-07-14|1143.67
#2006-07-17|1120.87
#2006-07-18|1117.77
#2006-07-19|1143.84
#2006-07-20|1163.67
#2006-07-21|1158.25
#2006-07-24|1166.67
#2006-07-25|1164.04
#2006-07-26|1165.68
#2006-07-27|1190.32
#2006-07-28|1194.70
#2006-07-31|1192.28
#2006-08-01|1183.43
#2006-08-02|1197.34
#2006-08-03|1187.96
#2006-08-04|1209.31
#2006-08-07|1194.36
#2006-08-08|1193.04
#2006-08-09|1205.88
#2006-08-10|1191.90
#2006-08-11|1197.47
#2006-08-14|1202.54
#2006-08-15|1210.94
#2006-08-16|1222.39
#2006-08-17|1231.30
#2006-08-18|1226.09
#2006-08-21|1234.53
#2006-08-22|1227.92
#2006-08-23|1218.84
#2006-08-24|1219.09
#2006-08-25|1211.24
#2006-08-28|1219.79
#2006-08-29|1221.50
#2006-08-30|1237.87
#2006-08-31|1233.62
#2006-09-01|1240.80
#2006-09-04| .
#2006-09-05|1241.15
#2006-09-06|1231.99
#2006-09-07|1221.16
#2006-09-08|1219.01
#2006-09-11|1215.67
#2006-09-12|1230.83
#2006-09-13|1230.57
#2006-09-14|1235.56
#2006-09-15|1229.02
#2006-09-18|1227.24
#2006-09-19|1219.25
#2006-09-20|1232.08
#2006-09-21|1244.34
#2006-09-22|1237.50
#2006-09-25|1236.59
#2006-09-26|1250.26
#2006-09-27|1255.27
#2006-09-28|1250.27
#2006-09-29|1246.20
#2006-10-02|1255.47
#2006-10-03|1257.75
#2006-10-04|1261.30
#2006-10-05|1266.41
#2006-10-06|1258.60
#2006-10-09|1247.94
#2006-10-10|1245.91
#2006-10-11|1248.74
#2006-10-12|1258.44
#2006-10-13|1255.83
#2006-10-16|1260.45
#2006-10-17|1251.40
#2006-10-18|1261.25
#2006-10-19|1281.61
#2006-10-20|1287.33
#2006-10-23|1278.65
#2006-10-24|1284.79
#2006-10-25|1293.86
#2006-10-26|1309.36
#2006-10-27|1305.38
#2006-10-30|1301.97
#2006-10-31|1306.23
#2006-11-01|1307.64
#2006-11-02|1302.95
#2006-11-03|1304.78
#2006-11-06|1309.34
#2006-11-07|1314.87
#2006-11-08|1313.00
#2006-11-09|1319.60
#2006-11-10|1329.16
#2006-11-13|1326.15
#2006-11-14|1321.10
#2006-11-15|1330.48
#2006-11-16|1325.96
#2006-11-17|1322.51
#2006-11-20|1321.87
#2006-11-21|1324.00
#2006-11-22|1328.44
#2006-11-23| .
#2006-11-24|1330.21
#2006-11-27|1324.14
#2006-11-28|1321.30
#2006-11-29|1337.87
#2006-11-30|1343.64
#2006-12-01|1343.63
#2006-12-04|1349.00
#2006-12-05|1361.71
#2006-12-06|1360.09
#2006-12-07|1355.76
#2006-12-08|1361.60
#2006-12-11|1357.85
#2006-12-12|1357.33
#2006-12-13|1366.67
#2006-12-14|1362.31
#2006-12-15|1352.06
#2006-12-18|1350.89
#2006-12-19|1355.95
#2006-12-20|1367.01
#2006-12-21|1371.93
#2006-12-22|1363.91
#2006-12-25| .
#2006-12-26|1361.23
#2006-12-27|1371.58
#2006-12-28|1372.26
#2006-12-29|1374.72
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1388.36
#2007-01-04|1374.56
#2007-01-05|1359.49
#2007-01-08|1363.08
#2007-01-09|1378.54
#2007-01-10|1372.87
#2007-01-11|1397.92
#2007-01-12|1408.61
#2007-01-15| .
#2007-01-16|1413.24
#2007-01-17|1422.10
#2007-01-18|1428.51
#2007-01-19|1431.33
#2007-01-22|1426.85
#2007-01-23|1430.38
#2007-01-24|1424.35
#2007-01-25|1414.77
#2007-01-26|1403.32
#2007-01-29|1412.13
#2007-01-30|1420.04
#2007-01-31|1414.15
#2007-02-01|1430.13
#2007-02-02|1430.63
#2007-02-05|1416.89
#2007-02-06|1431.30
#2007-02-07|1440.36
#2007-02-08|1433.28
#2007-02-09|1434.02
#2007-02-12|1421.80
#2007-02-13|1429.78
#2007-02-14|1449.46
#2007-02-15|1462.41
#2007-02-16|1452.54
#2007-02-19| .
#2007-02-20|1453.81
#2007-02-21|1446.33
#2007-02-22|1445.84
#2007-02-23|1456.89
#2007-02-26|1459.38
#2007-02-27|1429.39
#2007-02-28|1406.90
#2007-03-01|1399.12
#2007-03-02|1392.63
#2007-03-05|1367.28
#2007-03-06|1375.20
#2007-03-07|1386.08
#2007-03-08|1403.80
#2007-03-09|1404.19
#2007-03-12|1404.72
#2007-03-13|1393.58
#2007-03-14|1368.15
#2007-03-15|1395.70
#2007-03-16|1404.66
#2007-03-19|1414.38
#2007-03-20|1420.76
#2007-03-21|1431.97
#2007-03-22|1442.71
#2007-03-23|1452.91
#2007-03-26|1448.92
#2007-03-27|1446.33
#2007-03-28|1442.12
#2007-03-29|1446.96
#2007-03-30|1445.97
#2007-04-02|1461.15
#2007-04-03|1471.38
#2007-04-04|1471.66
#2007-04-05|1470.59
#2007-04-06| .
#2007-04-09|1463.34
#2007-04-10|1480.21
#2007-04-11|1477.60
#2007-04-12|1477.54
#2007-04-13|1483.97
#2007-04-16|1500.11
#2007-04-17|1510.09
#2007-04-18|1505.10
#2007-04-19|1500.79
#2007-04-20|1505.75
#2007-04-23|1500.35
#2007-04-24|1482.84
#2007-04-25|1488.03
#2007-04-26|1476.33
#2007-04-27|1480.55
#2007-04-30|1485.22
#2007-05-01|1490.83
#2007-05-02|1497.79
#2007-05-03|1488.87
#2007-05-04|1511.64
#2007-05-07|1520.01
#2007-05-08|1502.79
#2007-05-09|1505.39
#2007-05-10|1491.93
#2007-05-11|1501.63
#2007-05-14|1501.17
#2007-05-15|1509.04
#2007-05-16|1513.35
#2007-05-17|1508.38
#2007-05-18|1519.06
#2007-05-21|1508.81
#2007-05-22|1513.51
#2007-05-23|1524.98
#2007-05-24|1508.26
#2007-05-25|1512.60
#2007-05-28| .
#2007-05-29|1526.49
#2007-05-30|1514.65
#2007-05-31|1527.12
#2007-06-01|1530.58
#2007-06-04|1531.15
#2007-06-05|1526.18
#2007-06-06|1503.24
#2007-06-07|1479.21
#2007-06-08|1466.77
#2007-06-11|1478.41
#2007-06-12|1464.83
#2007-06-13|1462.67
#2007-06-14|1480.62
#2007-06-15|1495.98
#2007-06-18|1494.71
#2007-06-19|1491.35
#2007-06-20|1491.56
#2007-06-21|1478.56
#2007-06-22|1475.26
#2007-06-25|1475.32
#2007-06-26|1470.59
#2007-06-27|1465.83
#2007-06-28|1483.24
#2007-06-29|1496.50
#2007-07-02|1498.29
#2007-07-03|1504.54
#2007-07-04| .
#2007-07-05|1498.93
#2007-07-06|1509.02
#2007-07-09|1512.21
#2007-07-10|1513.67
#2007-07-11|1513.58
#2007-07-12|1527.50
#2007-07-13|1538.93
#2007-07-16|1544.86
#2007-07-17|1534.48
#2007-07-18|1528.25
#2007-07-19|1536.05
#2007-07-20|1529.56
#2007-07-23|1535.20
#2007-07-24|1516.54
#2007-07-25|1504.54
#2007-07-26|1456.71
#2007-07-27|1442.46
#2007-07-30|1438.15
#2007-07-31|1456.96
#2007-08-01|1429.19
#2007-08-02|1436.68
#2007-08-03|1434.28
#2007-08-06|1425.58
#2007-08-07|1429.62
#2007-08-08|1458.35
#2007-08-09|1432.29
#2007-08-10|1394.01
#2007-08-13|1410.19
#2007-08-14|1393.12
#2007-08-15|1376.35
#2007-08-16|1328.74
#2007-08-17|1355.56
#2007-08-20|1350.51
#2007-08-21|1354.12
#2007-08-22|1379.80
#2007-08-23|1387.58
#2007-08-24|1394.22
#2007-08-27|1402.31
#2007-08-28|1387.02
#2007-08-29|1400.19
#2007-08-30|1413.31
#2007-08-31|1423.82
#2007-09-03| .
#2007-09-04|1425.29
#2007-09-05|1403.64
#2007-09-06|1415.74
#2007-09-07|1399.19
#2007-09-10|1392.00
#2007-09-11|1411.16
#2007-09-12|1414.96
#2007-09-13|1421.12
#2007-09-14|1406.30
#2007-09-17|1380.17
#2007-09-18|1390.66
#2007-09-19|1425.85
#2007-09-20|1433.21
#2007-09-21|1430.35
#2007-09-24|1420.05
#2007-09-25|1402.39
#2007-09-26|1410.33
#2007-09-27|1423.71
#2007-09-28|1431.65
#2007-10-01|1439.48
#2007-10-02|1436.77
#2007-10-03|1435.81
#2007-10-04|1439.83
#2007-10-05|1450.67
#2007-10-08|1444.03
#2007-10-09|1456.50
#2007-10-10|1476.42
#2007-10-11|1482.53
#2007-10-12|1477.79
#2007-10-15|1465.90
#2007-10-16|1444.17
#2007-10-17|1456.05
#2007-10-18|1449.84
#2007-10-19|1435.52
#2007-10-22|1409.78
#2007-10-23|1436.81
#2007-10-24|1425.06
#2007-10-25|1450.00
#2007-10-26|1466.81
#2007-10-29|1472.95
#2007-10-30|1473.36
#2007-10-31|1492.02
#2007-11-01|1472.28
#2007-11-02|1468.19
#2007-11-05|1450.22
#2007-11-06|1457.74
#2007-11-07|1453.08
#2007-11-08|1441.56
#2007-11-09|1413.79
#2007-11-12|1387.35
#2007-11-13|1415.41
#2007-11-14|1432.49
#2007-11-15|1402.41
#2007-11-16|1389.89
#2007-11-19|1362.69
#2007-11-20|1383.47
#2007-11-21|1353.14
#2007-11-22| .
#2007-11-23|1377.52
#2007-11-26|1375.04
#2007-11-27|1361.04
#2007-11-28|1381.19
#2007-11-29|1396.48
#2007-11-30|1400.03
#2007-12-03|1401.51
#2007-12-04|1382.74
#2007-12-05|1389.54
#2007-12-06|1389.39
#2007-12-07|1401.33
#2007-12-10|1418.83
#2007-12-11|1411.35
#2007-12-12|1414.44
#2007-12-13|1382.77
#2007-12-14|1374.22
#2007-12-17|1354.96
#2007-12-18|1342.88
#2007-12-19|1341.50
#2007-12-20|1342.86
#2007-12-21|1365.62
#2007-12-24|1372.34
#2007-12-25| .
#2007-12-26|1380.12
#2007-12-27|1380.71
#2007-12-28|1395.53
#2007-12-31|1389.93
#2008-01-01| .
#2008-01-02|1380.48
#2008-01-03|1362.12
#2008-01-04|1340.94
#2008-01-07|1307.00
#2008-01-08|1312.30
#2008-01-09|1277.74
#2008-01-10|1269.14
#2008-01-11|1265.04
#2008-01-14|1276.16
#2008-01-15|1243.44
#2008-01-16|1212.97
#2008-01-17|1213.46
#2008-01-18|1198.17
#2008-01-21| .
#2008-01-22|1166.37
#2008-01-23|1134.03
#2008-01-24|1194.00
#2008-01-25|1196.29
#2008-01-28|1190.15
#2008-01-29|1215.55
#2008-01-30|1200.19
#2008-01-31|1208.70
#2008-02-01|1238.31
#2008-02-04|1242.20
#2008-02-05|1186.44
#2008-02-06|1192.42
#2008-02-07|1151.03
#2008-02-08|1148.04
#2008-02-11|1134.02
#2008-02-12|1164.41
#2008-02-13|1181.42
#2008-02-14|1185.38
#2008-02-15|1170.64
#2008-02-18| .
#2008-02-19|1194.75
#2008-02-20|1175.55
#2008-02-21|1204.35
#2008-02-22|1199.56
#2008-02-25|1221.69
#2008-02-26|1238.26
#2008-02-27|1242.04
#2008-02-28|1215.43
#2008-02-29|1196.74
#2008-03-03|1183.19
#2008-03-04|1168.12
#2008-03-05|1191.34
#2008-03-06|1178.41
#2008-03-07|1166.94
#2008-03-10|1157.69
#2008-03-11|1148.78
#2008-03-12|1168.38
#2008-03-13|1159.04
#2008-03-14|1156.31
#2008-03-17|1121.49
#2008-03-18|1156.35
#2008-03-19|1127.88
#2008-03-20|1124.19
#2008-03-21| .
#2008-03-24|1124.42
#2008-03-25|1166.59
#2008-03-26|1164.20
#2008-03-27|1179.40
#2008-03-28|1175.86
#2008-03-31|1169.62
#2008-04-01|1192.06
#2008-04-02|1209.84
#2008-04-03|1203.55
#2008-04-04|1208.72
#2008-04-07|1219.29
#2008-04-08|1202.91
#2008-04-09|1199.85
#2008-04-10|1199.36
#2008-04-11|1185.27
#2008-04-14|1177.36
#2008-04-15|1170.81
#2008-04-16|1202.69
#2008-04-17|1194.85
#2008-04-18|1204.86
#2008-04-21|1207.01
#2008-04-22|1204.63
#2008-04-23|1201.77
#2008-04-24|1184.92
#2008-04-25|1181.36
#2008-04-28|1184.12
#2008-04-29|1174.87
#2008-04-30|1190.46
#2008-05-01|1183.74
#2008-05-02|1195.25
#2008-05-05|1200.76
#2008-05-06|1207.41
#2008-05-07|1209.21
#2008-05-08|1209.30
#2008-05-09|1185.04
#2008-05-12|1193.61
#2008-05-13|1192.93
#2008-05-14|1183.60
#2008-05-15|1195.90
#2008-05-16|1206.10
#2008-05-19|1211.36
#2008-05-20|1189.11
#2008-05-21|1175.32
#2008-05-22|1177.66
#2008-05-23|1175.71
#2008-05-26| .
#2008-05-27|1165.36
#2008-05-28|1174.59
#2008-05-29|1172.86
#2008-05-30|1184.75
#2008-06-02|1166.63
#2008-06-03|1181.23
#2008-06-04|1170.80
#2008-06-05|1177.18
#2008-06-06|1162.86
#2008-06-09|1146.29
#2008-06-10|1125.97
#2008-06-11|1104.44
#2008-06-12|1101.89
#2008-06-13|1105.24
#2008-06-16|1112.05
#2008-06-17|1108.04
#2008-06-18|1084.00
#2008-06-19|1073.12
#2008-06-20|1052.70
#2008-06-23|1046.76
#2008-06-24|1038.06
#2008-06-25|1054.57
#2008-06-26|1039.28
#2008-06-27|1027.01
#2008-06-30|1031.49
#2008-07-01|1001.78
#2008-07-02| 995.25
#2008-07-03|1001.94
#2008-07-04| .
#2008-07-07| 997.78
#2008-07-08| 984.51
#2008-07-09|1012.19
#2008-07-10| 993.90
#2008-07-11| 970.55
#2008-07-14| 979.49
#2008-07-15| 967.67
#2008-07-16| 987.57
#2008-07-17|1029.44
#2008-07-18|1052.81
#2008-07-21|1047.48
#2008-07-22|1027.15
#2008-07-23|1041.73
#2008-07-24|1043.95
#2008-07-25|1035.90
#2008-07-28|1034.46
#2008-07-29|1031.08
#2008-07-30|1045.98
#2008-07-31|1055.25
#2008-08-01|1042.90
#2008-08-04|1050.30
#2008-08-05|1075.47
#2008-08-06|1070.52
#2008-08-07|1046.41
#2008-08-08|1045.19
#2008-08-11|1056.71
#2008-08-12|1057.33
#2008-08-13|1029.45
#2008-08-14|1039.81
#2008-08-15|1029.47
#2008-08-18|1025.95
#2008-08-19| 993.68
#2008-08-20| 989.24
#2008-08-21| 993.46
#2008-08-22|1012.49
#2008-08-25|1006.11
#2008-08-26|1000.12
#2008-08-27|1003.87
#2008-08-28|1019.02
#2008-08-29|1028.89
#2008-09-01| .
#2008-09-02|1032.47
#2008-09-03|1015.69
#2008-09-04| 982.56
#2008-09-05| 956.51
#2008-09-08| 977.43
#2008-09-09| 973.96
#2008-09-10| 965.86
#2008-09-11| 944.66
#2008-09-12| 977.78
#2008-09-15| 954.42
#2008-09-16| 922.35
#2008-09-17| 901.51
#2008-09-18| 897.95
#2008-09-19| 956.74
#2008-09-22| 950.76
#2008-09-23| 929.46
#2008-09-24| 911.01
#2008-09-25| 920.05
#2008-09-26| 902.11
#2008-09-29| 854.65
#2008-09-30| 850.62
#2008-10-01| 850.43
#2008-10-02| 850.06
#2008-10-03| 853.62
#2008-10-06| 773.16
#2008-10-07| 760.93
#2008-10-08| 720.77
#2008-10-09| 720.03
#2008-10-10| 671.82
#2008-10-13| 740.96
#2008-10-14| 762.99
#2008-10-15| 728.77
#2008-10-16| 683.82
#2008-10-17| 705.36
#2008-10-20| 723.44
#2008-10-21| 715.11
#2008-10-22| 665.45
#2008-10-23| 668.59
#2008-10-24| 631.77
#2008-10-27| 607.26
#2008-10-28| 615.18
#2008-10-29| 668.11
#2008-10-30| 680.43
#2008-10-31| 679.29
#2008-11-03| 696.72
#2008-11-04| 733.28
#2008-11-05| 719.49
#2008-11-06| 673.09
#2008-11-07| 676.53
#2008-11-10| 683.32
#2008-11-11| 639.60
#2008-11-12| 615.85
#2008-11-13| 628.19
#2008-11-14| 640.04
#2008-11-17| 620.41
#2008-11-18| 628.77
#2008-11-19| 623.90
#2008-11-20| 612.54
#2008-11-21| 598.57
#2008-11-24| 653.92
#2008-11-25| 656.72
#2008-11-26| 653.79
#2008-11-27| .
#2008-11-28| 669.12
#2008-12-01| 630.57
#2008-12-02| 649.25
#2008-12-03| 663.23
#2008-12-04| 654.47
#2008-12-05| 623.26
#2008-12-08| 665.40
#2008-12-09| 679.56
#2008-12-10| 677.26
#2008-12-11| 683.58
#2008-12-12| 671.49
#2008-12-15| 686.82
#2008-12-16| 705.15
#2008-12-17| 732.30
#2008-12-18| 745.73
#2008-12-19| 723.06
#2008-12-22| 709.13
#2008-12-23| 714.51
#2008-12-24| 711.54
#2008-12-25| .
#2008-12-26| 713.56
#2008-12-29| 718.39
#2008-12-30| 725.07
#2008-12-31| 717.65
#2009-01-01| .
#2009-01-02| 741.72
#2009-01-05| 737.97
#2009-01-06| 730.69
#2009-01-07| 726.70
#2009-01-08| 721.81
#2009-01-09| 720.84
#2009-01-12| 695.05
#2009-01-13| 683.37
#2009-01-14| 662.91
#2009-01-15| 651.12
#2009-01-16| 662.99
#2009-01-19| .
#2009-01-20| 645.31
#2009-01-21| 635.62
#2009-01-22| 635.29
#2009-01-23| 618.63
#2009-01-26| 645.58
#2009-01-27| 656.34
#2009-01-28| 683.72
#2009-01-29| 665.38
#2009-01-30| 648.52
#2009-02-02| 632.51
#2009-02-03| 646.92
#2009-02-04| 659.84
#2009-02-05| 660.59
#2009-02-06| 670.37
#2009-02-09| 673.34
#2009-02-10| 656.24
#2009-02-11| 647.66
#2009-02-12| 638.90
#2009-02-13| 646.74
#2009-02-16| .
#2009-02-17| 615.42
#2009-02-18| 614.36
#2009-02-19| 621.37
#2009-02-20| 603.71
#2009-02-23| 600.61
#2009-02-24| 601.88
#2009-02-25| 598.49
#2009-02-26| 605.93
#2009-02-27| 604.73
#2009-03-02| 581.55
#2009-03-03| 581.70
#2009-03-04| 596.04
#2009-03-05| 581.38
#2009-03-06| 577.16
#2009-03-09| 563.11
#2009-03-10| 582.02
#2009-03-11| 584.30
#2009-03-12| 587.79
#2009-03-13| 591.27
#2009-03-16| 610.54
#2009-03-17| 603.82
#2009-03-18| 611.48
#2009-03-19| 640.34
#2009-03-20| 635.20
#2009-03-23| 644.97
#2009-03-24| 655.33
#2009-03-25| 649.78
#2009-03-26| 643.22
#2009-03-27| 620.58
#2009-03-30| 607.51
#2009-03-31| 628.99
#2009-04-01| 640.56
#2009-04-02| 670.21
#2009-04-03| 670.37
#2009-04-06| 660.75
#2009-04-07| 652.51
#2009-04-08| 650.45
#2009-04-09| 656.16
#2009-04-10| .
#2009-04-13| 661.79
#2009-04-14| 651.42
#2009-04-15| 654.33
#2009-04-16| 656.52
#2009-04-17| 666.41
#2009-04-20| 638.09
#2009-04-21| 636.08
#2009-04-22| 646.24
#2009-04-23| 652.01
#2009-04-24| 673.88
#2009-04-27| 670.12
#2009-04-28| 658.94
#2009-04-29| 684.41
#2009-04-30| 693.72
#2009-05-01| 696.83
#2009-05-04| 712.93
#2009-05-05| 720.46
#2009-05-06| 728.26
#2009-05-07| 726.78
#2009-05-08| 736.05
#2009-05-11| 733.14
#2009-05-12| 723.73
#2009-05-13| 702.83
#2009-05-14| 705.76
#2009-05-15| 710.27
#2009-05-18| 709.38
#2009-05-19| 722.64
#2009-05-20| 731.73
#2009-05-21| 711.97
#2009-05-22| 720.75
#2009-05-25| .
#2009-05-26| 725.65
#2009-05-27| 738.23
#2009-05-28| 731.33
#2009-05-29| 734.97
#2009-06-01| 756.50
#2009-06-02| 754.27
#2009-06-03| 739.38
#2009-06-04| 736.03
#2009-06-05| 727.63
#2009-06-08| 707.64
#2009-06-09| 711.83
#2009-06-10| 718.80
#2009-06-11| 720.08
#2009-06-12| 717.73
#2009-06-15| 694.02
#2009-06-16| 694.88
#2009-06-17| 695.41
#2009-06-18| 697.97
#2009-06-19| 700.63
#2009-06-22| 682.74
#2009-06-23| 688.73
#2009-06-24| 702.55
#2009-06-25| 695.67
#2009-06-26| 701.51
#2009-06-29| 707.97
#2009-06-30| 704.03
#2009-07-01| 714.38
#2009-07-02| 693.39
#2009-07-03| .
#2009-07-06| 693.23
#2009-07-07| 690.53
#2009-07-08| 681.25
#2009-07-09| 691.98
#2009-07-10| 684.64
#2009-07-13| 687.94
#2009-07-14| 697.55
#2009-07-15| 714.41
#2009-07-16| 722.09
#2009-07-17| 724.56
#2009-07-20| 745.76
#2009-07-21| 750.49
#2009-07-22| 756.47
#2009-07-23| 762.71
#2009-07-24| 753.91
#2009-07-27| 767.82
#2009-07-28| 755.47
#2009-07-29| 757.24
#2009-07-30| 759.48
#2009-07-31| 770.90
#2009-08-03| 795.37
#2009-08-04| 797.52
#2009-08-05| 797.15
#2009-08-06| 794.07
#2009-08-07| 793.02
#2009-08-10| 790.61
#2009-08-11| 780.94
#2009-08-12| 787.88
#2009-08-13| 792.92
#2009-08-14| 787.22
#2009-08-17| 769.01
#2009-08-18| 776.54
#2009-08-19| 778.06
#2009-08-20| 797.67
#2009-08-21| 815.19
#2009-08-24| 823.84
#2009-08-25| 830.82
#2009-08-26| 820.01
#2009-08-27| 816.71
#2009-08-28| 836.87
#2009-08-31| 832.64
#2009-09-01| 824.73
#2009-09-02| 814.11
#2009-09-03| 814.65
#2009-09-04| 825.73
#2009-09-07| .
#2009-09-08| 857.83
#2009-09-09| 860.88
#2009-09-10| 864.56
#2009-09-11| 871.65
#2009-09-14| 873.28
#2009-09-15| 874.81
#2009-09-16| 894.85
#2009-09-17| 906.53
#2009-09-18| 900.30
#2009-09-21| 886.94
#2009-09-22| 907.98
#2009-09-23| 908.64
#2009-09-24| 885.35
#2009-09-25| 882.90
#2009-09-28| 890.89
#2009-09-29| 888.94
#2009-09-30| 887.29
#2009-10-01| 880.88
#2009-10-02| 858.13
#2009-10-05| 873.02
#2009-10-06| 891.01
#2009-10-07| 890.88
#2009-10-08| 904.37
#2009-10-09| 897.31
#2009-10-12| 907.37
#2009-10-13| 902.26
#2009-10-14| 923.71
#2009-10-15| 927.50
#2009-10-16| 918.68
#2009-10-19| 930.71
#2009-10-20| 933.41
#2009-10-21| 933.34
#2009-10-22| 920.03
#2009-10-23| 912.95
#2009-10-26| 892.64
#2009-10-27| 889.99
#2009-10-28| 864.40
#2009-10-29| 882.95
#2009-10-30| 867.97
#2009-11-02| 870.50
#2009-11-03| 852.99
#2009-11-04| 881.02
#2009-11-05| 889.97
#2009-11-06| 896.31
#2009-11-09| 914.24
#2009-11-10| 909.69
#2009-11-11| 909.81
#2009-11-12| 904.68
#2009-11-13| 911.75
#2009-11-16| 923.35
#2009-11-17| 915.53
#2009-11-18| 922.88
#2009-11-19| 895.30
#2009-11-20| 888.82
#2009-11-23| 907.73
#2009-11-24| 897.95
#2009-11-25| 915.19
#2009-11-26| .
#2009-11-27| 889.59
#2009-11-30| 878.37
#2009-12-01| 909.99
#2009-12-02| 917.50
#2009-12-03| 912.82
#2009-12-04| 910.52
#2009-12-07| 907.31
#2009-12-08| 895.81
#2009-12-09| 886.56
#2009-12-10| 894.92
#2009-12-11| 905.13
#2009-12-14| 909.74
#2009-12-15| 908.03
#2009-12-16| 919.27
#2009-12-17| 900.25
#2009-12-18| 889.44
#2009-12-21| 903.21
#2009-12-22| 901.47
#2009-12-23| 908.07
#2009-12-24| 909.82
#2009-12-25| .
#2009-12-28| 914.51
#2009-12-29| 919.43
#2009-12-30| 912.97
#2009-12-31| 919.84
#2010-01-01| .
#2010-01-04| 937.16
#2010-01-05| 933.13
#2010-01-06| 927.64
#2010-01-07| 922.00
#2010-01-08| 924.80
#2010-01-11| 936.31
#2010-01-12| 930.83
#2010-01-13| 936.03
#2010-01-14| 940.97
#2010-01-15| 932.49
#2010-01-18| .
#2010-01-19| 929.27
#2010-01-20| 913.95
#2010-01-21| 905.14
#2010-01-22| 897.53
#2010-01-25| 897.37
#2010-01-26| 891.04
#2010-01-27| 886.93
#2010-01-28| 876.68
#2010-01-29| 878.01
#2010-02-01| 876.51
#2010-02-02| 888.73
#2010-02-03| 887.52
#2010-02-04| 862.48
#2010-02-05| 833.21
#2010-02-08| 833.16
#2010-02-09| 835.18
#2010-02-10| 840.52
#2010-02-11| 839.83
#2010-02-12| 842.95
#2010-02-15| .
#2010-02-16| 852.27
#2010-02-17| 864.94
#2010-02-18| 858.94
#2010-02-19| 859.03
#2010-02-22| 861.32
#2010-02-23| 855.39
#2010-02-24| 857.45
#2010-02-25| 843.42
#2010-02-26| 861.89
#2010-03-01| 867.88
#2010-03-02| 879.36
#2010-03-03| 891.58
#2010-03-04| 888.00
#2010-03-05| 899.14
#2010-03-08| 900.86
#2010-03-09| 896.79
#2010-03-10| 902.73
#2010-03-11| 901.34
#2010-03-12| 912.97
#2010-03-15| 901.02
#2010-03-16| 917.45
#2010-03-17| 922.28
#2010-03-18| 915.61
#2010-03-19| 903.23
#2010-03-22| 902.74
#2010-03-23| 909.02
#2010-03-24| 904.36
#2010-03-25| 919.26
#2010-03-26| 925.81
#2010-03-29| 931.04
#2010-03-30| 929.64
#2010-03-31| 939.94
#2010-04-01| 956.05
#2010-04-02| .
#2010-04-05| 955.72
#2010-04-06| 953.08
#2010-04-07| 941.77
#2010-04-08| 932.57
#2010-04-09| 946.99
#2010-04-12| 951.99
#2010-04-13| 947.04
#2010-04-14| 960.24
#2010-04-15| 967.96
#2010-04-16| 953.94
#2010-04-19| 948.49
#2010-04-20| 964.79
#2010-04-21| 962.12
#2010-04-22| 953.33
#2010-04-23| 964.94
#2010-04-26| 963.93
#2010-04-27| 942.33
#2010-04-28| 911.18
#2010-04-29| 932.28
#2010-04-30| 936.17
#2010-05-03| 934.14
#2010-05-04| 902.45
#2010-05-05| 878.34
#2010-05-06| 852.04
#2010-05-07| 806.72
#2010-05-10| 866.26
#2010-05-11| 853.95
#2010-05-12| 878.51
#2010-05-13| 873.33
#2010-05-14| 840.07
#2010-05-17| 827.52
#2010-05-18| 837.22
#2010-05-19| 806.56
#2010-05-20| 781.84
#2010-05-21| 791.80
#2010-05-24| 787.39
#2010-05-25| 753.19
#2010-05-26| 780.56
#2010-05-27| 802.11
#2010-05-28| 808.35
#2010-05-31| .
#2010-06-01| 804.43
#2010-06-02| 798.84
#2010-06-03| 812.13
#2010-06-04| 788.88
#2010-06-07| 774.72
#2010-06-08| 760.65
#2010-06-09| 782.38
#2010-06-10| 794.46
#2010-06-11| 796.62
#2010-06-14| 819.42
#2010-06-15| 839.67
#2010-06-16| 837.62
#2010-06-17| 838.46
#2010-06-18| 843.67
#2010-06-21| 848.85
#2010-06-22| 833.54
#2010-06-23| 827.82
#2010-06-24| 819.07
#2010-06-25| 814.09
#2010-06-28| 821.20
#2010-06-29| 791.23
#2010-06-30| 793.59
#2010-07-01| 782.39
#2010-07-02| 795.06
#2010-07-05| .
#2010-07-06| 807.81
#2010-07-07| 812.98
#2010-07-08| 827.19
#2010-07-09| 830.69
#2010-07-12| 830.26
#2010-07-13| 851.99
#2010-07-14| 857.19
#2010-07-15| 857.89
#2010-07-16| 850.78
#2010-07-19| 840.55
#2010-07-20| 836.34
#2010-07-21| 852.17
#2010-07-22| 875.45
#2010-07-23| 883.67
#2010-07-26| 901.41
#2010-07-27| 902.75
#2010-07-28| 901.24
#2010-07-29| 912.83
#2010-07-30| 906.57
#2010-08-02| 933.66
#2010-08-03| 927.44
#2010-08-04| 923.47
#2010-08-05| 925.94
#2010-08-06| 924.20
#2010-08-09| 931.22
#2010-08-10| 907.83
#2010-08-11| 880.65
#2010-08-12| 873.99
#2010-08-13| 873.52
#2010-08-16| 876.93
#2010-08-17| 887.36
#2010-08-18| 884.33
#2010-08-19| 878.28
#2010-08-20| 858.67
#2010-08-23| 859.66
#2010-08-24| 848.25
#2010-08-25| 836.64
#2010-08-26| 852.24
#2010-08-27| 859.83
#2010-08-30| 860.25
#2010-08-31| 863.89
#2010-09-01| 896.30
#2010-09-02| 900.25
#2010-09-03| 905.66
#2010-09-06| .
#2010-09-07| 888.99
#2010-09-08| 901.15
#2010-09-09| 906.93
#2010-09-10| 907.60
#2010-09-13| 921.03
#2010-09-14| 928.10
#2010-09-15| 932.62
#2010-09-16| 934.80
#2010-09-17| 929.23
#2010-09-20| 944.69
#2010-09-21| 944.43
#2010-09-22| 945.02
#2010-09-23| 941.30
#2010-09-24| 957.88
#2010-09-27| 959.43
#2010-09-28| 964.53
#2010-09-29| 963.64
#2010-09-30| 965.93
#2010-10-01| 965.11
#2010-10-04| 954.41
#2010-10-05| 978.87
#2010-10-06| 986.52
#2010-10-07| 988.30
#2010-10-08| 989.58
#2010-10-11| 991.67
#2010-10-12| 989.62
#2010-10-13|1011.22
#2010-10-14|1015.75
#2010-10-15|1016.50
#2010-10-18|1014.38
#2010-10-19| 997.49
#2010-10-20|1006.88
#2010-10-21|1019.96
#2010-10-22|1010.24
#2010-10-25|1014.35
#2010-10-26|1009.76
#2010-10-27| 992.39
#2010-10-28|1007.88
#2010-10-29|1014.10
#2010-11-01|1017.60
#2010-11-02|1025.74
#2010-11-03|1028.02
#2010-11-04|1049.18
#2010-11-05|1039.71
#2010-11-08|1027.10
#2010-11-09|1033.14
#2010-11-10|1012.66
#2010-11-11|1003.93
#2010-11-12|1004.77
#2010-11-15|1003.87
#2010-11-16| 975.04
#2010-11-17| 981.42
#2010-11-18| 997.03
#2010-11-19| 999.63
#2010-11-22| 992.94
#2010-11-23| 967.82
#2010-11-24| 973.27
#2010-11-25| .
#2010-11-26| 959.96
#2010-11-29| 937.03
#2010-11-30| 927.28
#2010-12-01| 952.17
#2010-12-02| 974.34
#2010-12-03| 992.94
#2010-12-06| 988.32
#2010-12-07|1004.01
#2010-12-08| 997.84
#2010-12-09|1004.45
#2010-12-10|1006.54
#2010-12-13|1016.33
#2010-12-14|1015.10
#2010-12-15|1008.58
#2010-12-16|1003.72
#2010-12-17| 998.78
#2010-12-20| 999.74
#2010-12-21|1007.88
#2010-12-22|1006.63
#2010-12-23|1009.39
#2010-12-24| .
#2010-12-27|1006.97
#2010-12-28|1005.61
#2010-12-29|1009.35
#2010-12-30|1009.34
#2010-12-31|1017.39
#2011-01-03|1023.20
#2011-01-04|1033.17
#2011-01-05|1012.62
#2011-01-06|1011.64
#2011-01-07|1005.45
#2011-01-10| 990.36
#2011-01-11|1002.85
#2011-01-12|1016.85
#2011-01-13|1029.77
#2011-01-14|1036.00
#2011-01-17| .
#2011-01-18|1057.92
#2011-01-19|1057.09
#2011-01-20|1038.18
#2011-01-21|1052.04
#2011-01-24|1063.49
#2011-01-25|1053.42
#2011-01-26|1065.09
#2011-01-27|1067.55
#2011-01-28|1046.41
#2011-01-31|1045.65
#2011-02-01|1065.24
#2011-02-02|1073.29
#2011-02-03|1064.48
#2011-02-04|1065.81
#2011-02-07|1078.92
#2011-02-08|1087.14
#2011-02-09|1087.34
#2011-02-10|1077.43
#2011-02-11|1079.65
#2011-02-14|1070.49
#2011-02-15|1074.31
#2011-02-16|1075.36
#2011-02-17|1078.21
#2011-02-18|1084.87
#2011-02-21| .
#2011-02-22|1067.91
#2011-02-23|1059.57
#2011-02-24|1051.22
#2011-02-25|1071.30
#2011-02-28|1090.34
#2011-03-01|1083.40
#2011-03-02|1086.93
#2011-03-03|1089.46
#2011-03-04|1093.31
#2011-03-07|1094.30
#2011-03-08|1082.10
#2011-03-09|1085.68
#2011-03-10|1060.22
#2011-03-11|1055.02
#2011-03-14|1054.61
#2011-03-15|1027.52
#2011-03-16|1009.76
#2011-03-17|1026.98
#2011-03-18|1036.55
#2011-03-21|1056.48
#2011-03-22|1059.16
#2011-03-23|1046.39
#2011-03-24|1056.80
#2011-03-25|1057.80
#2011-03-28|1057.11
#2011-03-29|1057.44
#2011-03-30|1072.76
#2011-03-31|1067.93
#2011-04-01|1085.14
#2011-04-04|1096.92
#2011-04-05|1092.93
#2011-04-06|1100.70
#2011-04-07|1087.16
#2011-04-08|1098.96
#2011-04-11|1093.32
#2011-04-12|1077.50
#2011-04-13|1080.63
#2011-04-14|1072.52
#2011-04-15|1068.77
#2011-04-18|1042.48
#2011-04-19|1059.62
#2011-04-20|1090.01
#2011-04-21|1090.62
#2011-04-22| .
#2011-04-25|1087.81
#2011-04-26|1098.27
#2011-04-27|1106.91
#2011-04-28|1128.66
#2011-04-29|1130.35
#2011-05-02|1136.80
#2011-05-03|1119.07
#2011-05-04|1109.33
#2011-05-05|1073.77
#2011-05-06|1082.78
#2011-05-09|1063.40
#2011-05-10|1081.21
#2011-05-11|1087.34
#2011-05-12|1071.86
#2011-05-13|1071.94
#2011-05-16|1071.29
#2011-05-17|1058.17
#2011-05-18|1061.84
#2011-05-19|1072.37
#2011-05-20|1070.02
#2011-05-23|1039.12
#2011-05-24|1045.28
#2011-05-25|1045.54
#2011-05-26|1045.87
#2011-05-27|1062.06
#2011-05-30| .
#2011-05-31|1078.42
#2011-06-01|1071.38
#2011-06-02|1064.21
#2011-06-03|1071.61
#2011-06-06|1072.21
#2011-06-07|1079.81
#2011-06-08|1065.78
#2011-06-09|1065.21
#2011-06-10|1045.98
#2011-06-13|1048.39
#2011-06-14|1060.36
#2011-06-15|1036.04
#2011-06-16|1019.80
#2011-06-17|1028.04
#2011-06-20|1026.77
#2011-06-21|1040.32
#2011-06-22|1039.42
#2011-06-23|1004.71
#2011-06-24|1010.46
#2011-06-27|1019.17
#2011-06-28|1026.66
#2011-06-29|1048.62
#2011-06-30|1067.77
#2011-07-01|1070.54
#2011-07-04| .
#2011-07-05|1074.98
#2011-07-06|1053.57
#2011-07-07|1062.17
#2011-07-08|1039.61
#2011-07-11| 998.93
#2011-07-12| 995.32
#2011-07-13|1011.40
#2011-07-14| 998.69
#2011-07-15| 998.13
#2011-07-18| 971.34
#2011-07-19| 993.77
#2011-07-20|1004.48
#2011-07-21|1025.86
#2011-07-22|1030.12
#2011-07-25|1019.60
#2011-07-26|1025.24
#2011-07-27|1008.14
#2011-07-28|1000.81
#2011-07-29|1001.67
#2011-08-01| 981.72
#2011-08-02| 964.56
#2011-08-03| 953.40
#2011-08-04| 908.70
#2011-08-05| 906.12
#2011-08-08| 865.92
#2011-08-09| 872.24
#2011-08-10| 843.98
#2011-08-11| 867.23
#2011-08-12| 894.48
#2011-08-15| 914.65
#2011-08-16| 903.10
#2011-08-17| 904.97
#2011-08-18| 859.05
#2011-08-19| 865.23
#2011-08-22| 868.34
#2011-08-23| 873.82
#2011-08-24| 890.90
#2011-08-25| 872.82
#2011-08-26| 874.38
#2011-08-29| 898.54
#2011-08-30| 905.97
#2011-08-31| 931.47
#2011-09-01| 928.49
#2011-09-02| 904.50
#2011-09-05| .
#2011-09-06| 852.70
#2011-09-07| 880.53
#2011-09-08| 882.30
#2011-09-09| 849.49
#2011-09-12| 818.31
#2011-09-13| 823.08
#2011-09-14| 837.09
#2011-09-15| 857.46
#2011-09-16| 862.25
#2011-09-19| 833.19
#2011-09-20| 855.77
#2011-09-21| 841.00
#2011-09-22| 792.51
#2011-09-23| 798.88
#2011-09-26| 808.95
#2011-09-27| 851.26
#2011-09-28| 838.65
#2011-09-29| 838.86
#2011-09-30| 819.09
#2011-10-03| 801.66
#2011-10-04| 781.29
#2011-10-05| 802.31
#2011-10-06| 825.04
#2011-10-07| 844.42
#2011-10-10| 860.91
#2011-10-11| 858.49
#2011-10-12| 884.19
#2011-10-13| 868.03
#2011-10-14| 887.01
#2011-10-17| 868.46
#2011-10-18| 863.12
#2011-10-19| 877.88
#2011-10-20| 852.33
#2011-10-21| 886.32
#2011-10-24| 904.34
#2011-10-25| 897.51
#2011-10-26| 895.92
#2011-10-27| 940.29
#2011-10-28| 942.98
#2011-10-31| 902.18
#2011-11-01| 862.98
#2011-11-02| 883.10
#2011-11-03| 902.70
#2011-11-04| 897.18
#2011-11-07| 900.48
#2011-11-08| 897.26
#2011-11-09| 866.22
#2011-11-10| 864.01
#2011-11-11| 888.52
#2011-11-14| 871.97
#2011-11-15| 856.64
#2011-11-16| 857.86
#2011-11-17| 842.23
#2011-11-18| 840.66
#2011-11-21| 814.78
#2011-11-22| 812.22
#2011-11-23| 791.41
#2011-11-24| .
#2011-11-25| 794.08
#2011-11-28| 825.39
#2011-11-29| 833.34
#2011-11-30| 870.32
#2011-12-01| 861.39
#2011-12-02| 863.03
#2011-12-05| 870.89
#2011-12-06| 860.53
#2011-12-07| 856.82
#2011-12-08| 839.40
#2011-12-09| 850.58
#2011-12-12| 828.26
#2011-12-13| 829.90
#2011-12-14| 807.14
#2011-12-15| 813.47
#2011-12-16| 814.42
#2011-12-19| 810.02
#2011-12-20| 836.34
#2011-12-21| 830.45
#2011-12-22| 836.72
#2011-12-23| 845.34
#2011-12-26| .
#2011-12-27| 848.42
#2011-12-28| 836.14
#2011-12-29| 840.78
#2011-12-30| 852.65
#2012-01-02| .
#2012-01-03| 873.71
#2012-01-04| 856.85
#2012-01-05| 838.17
#2012-01-06| 839.40
#2012-01-09| 838.47
#2012-01-10| 852.85
#2012-01-11| 847.54
#2012-01-12| 852.01
#2012-01-13| 841.84
#2012-01-16| .
#2012-01-17| 861.96
#2012-01-18| 867.26
#2012-01-19| 875.53
#2012-01-20| 877.10
#2012-01-23| 890.87
#2012-01-24| 879.41
#2012-01-25| 877.12
#2012-01-26| 895.40
#2012-01-27| 890.98
#2012-01-30| 879.23
#2012-01-31| 892.66
#2012-02-01| 911.16
#2012-02-02| 915.95
#2012-02-03| 924.02
#2012-02-06| 915.91
#2012-02-07| 924.32
#2012-02-08| 921.60
#2012-02-09| 923.29
#2012-02-10| 910.98
#2012-02-13| 918.07
#2012-02-14| 912.17
#2012-02-15| 913.26
#2012-02-16| 920.30
#2012-02-17| 930.87
#2012-02-20| .
#2012-02-21| 933.73
#2012-02-22| 923.98
#2012-02-23| 931.68
#2012-02-24| 947.06
#2012-02-27| 934.38
#2012-02-28| 941.02
#2012-02-29| 945.64
#2012-03-01| 938.04
#2012-03-02| 931.25
#2012-03-05| 923.84
#2012-03-06| 894.55
#2012-03-07| 903.40
#2012-03-08| 928.24
#2012-03-09| 921.24
#2012-03-12| 919.98
#2012-03-13| 933.15
#2012-03-14| 927.59
#2012-03-15| 930.20
#2012-03-16| 942.47
#2012-03-19| 946.00
#2012-03-20| 938.08
#2012-03-21| 937.73
#2012-03-22| 933.46
#2012-03-23| 941.74
#2012-03-26| 958.09
#2012-03-27| 954.99
#2012-03-28| 941.38
#2012-03-29| 928.18
#2012-03-30| 942.85
#2012-04-02| 959.76
#2012-04-03| 951.28
#2012-04-04| 911.31
#2012-04-05| 909.04
#2012-04-06| .
#2012-04-09| 908.76
#2012-04-10| 894.05
#2012-04-11| 901.61
#2012-04-12| 917.00
#2012-04-13| 899.32
#2012-04-16| 897.30
#2012-04-17| 917.01
#2012-04-18| 913.51
#2012-04-19| 906.96
#2012-04-20| 911.33
#2012-04-23| 889.42
#2012-04-24| 906.56
#2012-04-25| 912.41
#2012-04-26| 916.69
#2012-04-27| 928.16
#2012-04-30| 924.48
#2012-05-01| 927.52
#2012-05-02| 926.81
#2012-05-03| 929.58
#2012-05-04| 907.14
#2012-05-07| 910.02
#2012-05-08| 890.63
#2012-05-09| 880.68
#2012-05-10| 888.45
#2012-05-11| 883.10
#2012-05-14| 866.23
#2012-05-15| 863.28
#2012-05-16| 861.21
#2012-05-17| 851.11
#2012-05-18| 844.81
#2012-05-21| 844.28
#2012-05-22| 853.27
#2012-05-23| 824.31
#2012-05-24| 834.56
#2012-05-25| 831.10
#2012-05-28| .
#2012-05-29| 842.06
#2012-05-30| 820.17
#2012-05-31| 810.57
#2012-06-01| 793.43
#2012-06-04| 799.86
#2012-06-05| 797.49
#2012-06-06| 813.82
#2012-06-07| 833.01
#2012-06-08| 823.85
#2012-06-11| 827.46
#2012-06-12| 825.16
#2012-06-13| 827.67
#2012-06-14| 827.49
#2012-06-15| 837.85
#2012-06-18| 837.85
#2012-06-19| 857.22
#2012-06-20| 867.56
#2012-06-21| 856.45
#2012-06-22| 843.71
#2012-06-25| 825.42
#2012-06-26| 825.79
#2012-06-27| 838.71
#2012-06-28| 837.44
#2012-06-29| 871.58
#2012-07-02| 877.27
#2012-07-03| 886.21
#2012-07-04| .
#2012-07-05| 872.84
#2012-07-06| 862.30
#2012-07-09| 859.51
#2012-07-10| 863.85
#2012-07-11| 857.84
#2012-07-12| 856.31
#2012-07-13| 880.70
#2012-07-16| 882.19
#2012-07-17| 878.16
#2012-07-18| 889.29
#2012-07-19| 896.35
#2012-07-20| 882.49
#2012-07-23| 854.02
#2012-07-24| 848.26
#2012-07-25| 854.61
#2012-07-26| 891.54
#2012-07-27| 899.08
#2012-07-30| 893.65
#2012-07-31| 886.01
#2012-08-01| 895.58
#2012-08-02| 874.11
#2012-08-03| 907.17
#2012-08-06| 915.75
#2012-08-07| 923.78
#2012-08-08| 921.81
#2012-08-09| 922.61
#2012-08-10| 924.90
#2012-08-13| 921.08
#2012-08-14| 923.93
#2012-08-15| 925.62
#2012-08-16| 941.25
#2012-08-17| 939.93
#2012-08-20| 938.16
#2012-08-21| 950.63
#2012-08-22| 936.92
#2012-08-23| 943.40
#2012-08-24| 938.45
#2012-08-27| 939.90
#2012-08-28| 936.74
#2012-08-29| 934.31
#2012-08-30| 929.11
#2012-08-31| 936.42
#2012-09-03| .
#2012-09-04| 931.35
#2012-09-05| 935.26
#2012-09-06| 949.09
#2012-09-07| 963.23
#2012-09-10| 961.84
#2012-09-11| 961.49
#2012-09-12| 964.29
#2012-09-13| 967.40
#2012-09-14| 990.29
#2012-09-17| 981.61
#2012-09-18| 972.74
#2012-09-19| 978.37
#2012-09-20| 975.89
#2012-09-21| 989.42
#2012-09-24| 978.13
#2012-09-25| 993.44
#2012-09-26| 968.09
#2012-09-27| 976.35
#2012-09-28| 967.81
#2012-10-01| 981.26
#2012-10-02| 983.40
#2012-10-03| 981.13
#2012-10-04| 989.86
#2012-10-05| 997.47
#2012-10-08| 978.58
#2012-10-09| 976.66
#2012-10-10| 971.30
#2012-10-11| 977.64
#2012-10-12| 974.20
#2012-10-15| 976.92
#2012-10-16| 994.82
#2012-10-17| 998.24
#2012-10-18| 984.58
#2012-10-19| 974.22
#2012-10-22| 975.88
#2012-10-23| 956.64
#2012-10-24| 964.19
#2012-10-25| 964.17
#2012-10-26| 965.39
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 970.56
#2012-11-01| 983.98
#2012-11-02| 979.83
#2012-11-05| 968.63
#2012-11-06| 974.10
#2012-11-07| 959.93
#2012-11-08| 951.57
#2012-11-09| 948.49
#2012-11-12| 947.52
#2012-11-13| 954.22
#2012-11-14| 959.32
#2012-11-15| 953.73
#2012-11-16| 942.20
#2012-11-19| 959.88
#2012-11-20| 960.44
#2012-11-21| 967.00
#2012-11-22| .
#2012-11-23| 990.64
#2012-11-26| 988.49
#2012-11-27| 985.36
#2012-11-28| 987.58
#2012-11-29|1004.43
#2012-11-30|1000.00
#2012-12-03|1012.48
#2012-12-04|1015.79
#2012-12-05|1023.24
#2012-12-06|1020.51
#2012-12-07|1014.91
#2012-12-10|1014.23
#2012-12-11|1026.60
#2012-12-12|1029.84
#2012-12-13|1031.18
#2012-12-14|1030.41
#2012-12-17|1033.27
#2012-12-18|1040.25
#2012-12-19|1048.72
#2012-12-20|1050.05
#2012-12-21|1040.86
#2012-12-24|1043.95
#2012-12-25|1043.99
#2012-12-26|1045.49
#2012-12-27|1048.22
#2012-12-28|1041.97
#2012-12-31|1045.51
#2013-01-01|1045.51
#2013-01-02|1067.92
#2013-01-03|1059.38
#2013-01-04|1054.99
#2013-01-07|1052.16
#2013-01-08|1048.60
#2013-01-09|1044.65
#2013-01-10|1054.51
#2013-01-11|1065.64
#2013-01-14|1061.57
#2013-01-15|1065.88
#2013-01-16|1063.14
#2013-01-17|1076.19
#2013-01-18|1078.70
#2013-01-21|1075.58
#2013-01-22|1068.08
#2013-01-23|1061.04
#2013-01-24|1074.53
#2013-01-25|1083.65
#2013-01-28|1074.29
#2013-01-29|1077.50
#2013-01-30|1081.80
#2013-01-31|1087.43
#2013-02-01|1105.44
#2013-02-04|1086.49
#2013-02-05|1088.92
#2013-02-06|1092.57
#2013-02-07|1085.79
#2013-02-08|1100.64
#2013-02-11|1091.42
#2013-02-12|1096.81
#2013-02-13|1100.40
#2013-02-14|1091.08
#2013-02-15|1100.10
#2013-02-18|1100.62
#2013-02-19|1110.22
#2013-02-20|1104.10
#2013-02-21|1079.49
#2013-02-22|1083.85
#2013-02-25|1082.76
#2013-02-26|1069.95
#2013-02-27|1077.86
#2013-02-28|1086.91
#2013-03-01|1078.74
#2013-03-04|1081.82
#2013-03-05|1098.96
#2013-03-06|1096.40
#2013-03-07|1097.06
#2013-03-08|1099.67
#2013-03-11|1101.86
#2013-03-12|1103.79
#2013-03-13|1106.43
#2013-03-14|1118.35
#2013-03-15|1116.81
#2013-03-18|1113.25
#2013-03-19|1101.34
#2013-03-20|1109.99
#2013-03-21|1103.29
#2013-03-22|1104.98
#2013-03-25|1097.05
#2013-03-26|1097.54
#2013-03-27|1086.99
#2013-03-28|1098.80
#2013-03-29|1098.84
#2013-04-01|1100.39
#2013-04-02|1105.86
#2013-04-03|1098.43
#2013-04-04|1089.59
#2013-04-05|1083.23
#2013-04-08|1090.43
#2013-04-09|1087.99
#2013-04-10|1103.85
#2013-04-11|1122.22
#2013-04-12|1112.22
#2013-04-15|1093.65
#2013-04-16|1091.79
#2013-04-17|1078.59
#2013-04-18|1083.10
#2013-04-19|1089.36
#2013-04-22|1091.50
#2013-04-23|1110.23
#2013-04-24|1117.09
#2013-04-25|1126.99
#2013-04-26|1122.26
#2013-04-29|1129.73
#2013-04-30|1132.01
#2013-05-01|1131.33
#2013-05-02|1133.09
#2013-05-03|1143.01
#2013-05-06|1139.24
#2013-05-07|1138.71
#2013-05-08|1152.98
#2013-05-09|1146.90
#2013-05-10|1140.81
#2013-05-13|1143.38
#2013-05-14|1142.96
#2013-05-15|1144.70
#2013-05-16|1147.53
#2013-05-17|1139.39
#2013-05-20|1150.17
#2013-05-21|1154.41
#2013-05-22|1155.02
#2013-05-23|1135.03
#2013-05-24|1134.88
#2013-05-27|1141.76
#2013-05-28|1153.01
#2013-05-29|1137.37
#2013-05-30|1146.95
#2013-05-31|1126.96
#2013-06-03|1127.85
#2013-06-04|1138.61
#2013-06-05|1117.35
#2013-06-06|1121.44
#2013-06-07|1133.70
#2013-06-10|1136.54
#2013-06-11|1134.62
#2013-06-12|1149.24
#2013-06-13|1151.37
#2013-06-14|1155.84
#2013-06-17|1168.00
#2013-06-18|1175.95
#2013-06-19|1179.08
#2013-06-20|1131.52
#2013-06-21|1113.95
#2013-06-24|1088.55
#2013-06-25|1099.58
#2013-06-26|1109.16
#2013-06-27|1128.85
#2013-06-28|1130.06
#2013-07-01|1151.85
#2013-07-02|1153.12
#2013-07-03|1151.65
#2013-07-04|1162.39
#2013-07-05|1148.79
#2013-07-08|1163.30
#2013-07-09|1159.42
#2013-07-10|1172.03
#2013-07-11|1192.53
#2013-07-12|1200.49
#2013-07-15|1210.69
#2013-07-16|1206.05
#2013-07-17|1207.07
#2013-07-18|1225.22
#2013-07-19|1231.41
#2013-07-22|1227.11
#2013-07-23|1229.40
#2013-07-24|1232.12
#2013-07-25|1236.78
#2013-07-26|1245.44
#2013-07-29|1245.24
#2013-07-30|1254.76
#2013-07-31|1257.28
#2013-08-01|1262.29
#2013-08-02|1266.04
#2013-08-05|1267.34
#2013-08-06|1273.15
#2013-08-07|1271.50
#2013-08-08|1282.67
#2013-08-09|1285.93
#2013-08-12|1278.84
#2013-08-13|1272.06
#2013-08-14|1272.15
#2013-08-15|1257.20
#2013-08-16|1264.95
#2013-08-19|1269.21
#2013-08-20|1265.70
#2013-08-21|1264.99
#2013-08-22|1269.44
#2013-08-23|1279.60
#2013-08-26|1273.24
#2013-08-27|1251.80
#2013-08-28|1239.05
#2013-08-29|1248.34
#2013-08-30|1235.22
#2013-09-02|1262.96
#2013-09-03|1259.86
#2013-09-04|1270.38
#2013-09-05|1280.21
#2013-09-06|1287.87
#2013-09-09|1298.90
#2013-09-10|1316.62
#2013-09-11|1326.79
#2013-09-12|1333.69
#2013-09-13|1341.16
#2013-09-16|1357.41
#2013-09-17|1355.58
#2013-09-18|1351.35
#2013-09-19|1366.95
#2013-09-20|1364.04
#2013-09-23|1357.19
#2013-09-24|1362.41
#2013-09-25|1361.61
#2013-09-26|1357.64
#2013-09-27|1361.23
#2013-09-30|1355.61
#2013-10-01|1366.59
#2013-10-02|1363.92
#2013-10-03|1360.79
#2013-10-04|1366.01
#2013-10-07|1367.70
#2013-10-08|1368.25
#2013-10-09|1342.16
#2013-10-10|1365.09
#2013-10-11|1376.58
#2013-10-14|1383.75
#2013-10-15|1392.79
#2013-10-16|1415.01
#2013-10-17|1441.65
#2013-10-18|1451.52
#2013-10-21|1463.13
#2013-10-22|1464.63
#2013-10-23|1456.80
#2013-10-24|1461.46
#2013-10-25|1457.55
#2013-10-28|1454.35
#2013-10-29|1448.18
#2013-10-30|1445.71
#2013-10-31|1435.93
#2013-11-01|1419.56
#2013-11-04|1430.08
#2013-11-05|1424.98
#2013-11-06|1443.28
#2013-11-07|1425.26
#2013-11-08|1419.65
#2013-11-11|1418.07
#2013-11-12|1414.95
#2013-11-13|1389.09
#2013-11-14|1417.67
#2013-11-15|1428.45
#2013-11-18|1432.53
#2013-11-19|1422.10
#2013-11-20|1422.04
#2013-11-21|1417.71
#2013-11-22|1432.51
#2013-11-25|1440.01
#2013-11-26|1430.23
#2013-11-27|1443.78
#2013-11-28|1450.60
#2013-11-29|1454.66
#2013-12-02|1446.67
#2013-12-03|1425.68
#2013-12-04|1412.86
#2013-12-05|1408.79
#2013-12-06|1420.46
#2013-12-09|1430.07
#2013-12-10|1432.21
#2013-12-11|1439.05
#2013-12-12|1408.70
#2013-12-13|1419.95
#2013-12-16|1430.34
#2013-12-17|1422.40
#2013-12-18|1429.59
#2013-12-19|1448.35
#2013-12-20|1452.46
#2013-12-23|1471.15
#2013-12-24|1480.45
#2013-12-25|1480.54
#2013-12-26|1483.03
#2013-12-27|1499.64
#2013-12-30|1502.94
#2013-12-31|1511.09
#2014-01-01|1511.09
#2014-01-02|1494.48
#2014-01-03|1489.39
#2014-01-06|1489.68
#2014-01-07|1490.24
#2014-01-08|1485.31
#2014-01-09|1474.75
#2014-01-10|1495.49
#2014-01-13|1493.42
#2014-01-14|1507.57
#2014-01-15|1514.82
#2014-01-16|1509.22
#2014-01-17|1514.56
#2014-01-20|1517.90
#2014-01-21|1518.38
#2014-01-22|1516.67
#2014-01-23|1501.57
#2014-01-24|1459.83
#2014-01-27|1438.18
#2014-01-28|1454.50
#2014-01-29|1458.34
#2014-01-30|1463.01
#2014-01-31|1452.35
#2014-02-03|1441.43
#2014-02-04|1437.22
#2014-02-05|1436.64
#2014-02-06|1468.89
#2014-02-07|1480.79
#2014-02-10|1484.68
#2014-02-11|1512.97
#2014-02-12|1524.49
#2014-02-13|1530.74
#2014-02-14|1545.18
#2014-02-17|1563.31
#2014-02-18|1570.09
#2014-02-19|1572.36
#2014-02-20|1553.56
#2014-02-21|1563.15
#2014-02-24|1573.41
#2014-02-25|1577.09
#2014-02-26|1560.60
#2014-02-27|1559.24
#2014-02-28|1569.11
#2014-03-03|1528.37
#2014-03-04|1556.77
#2014-03-05|1561.99
#2014-03-06|1568.36
#2014-03-07|1560.53
#2014-03-10|1536.23
#2014-03-11|1533.89
#2014-03-12|1531.24
#2014-03-13|1516.60
#2014-03-14|1496.71
#2014-03-17|1507.95
#2014-03-18|1513.66
#2014-03-19|1501.66
#2014-03-20|1487.12
#2014-03-21|1484.28
#2014-03-24|1477.48
#2014-03-25|1477.25
#2014-03-26|1490.36
#2014-03-27|1476.89
#2014-03-28|1487.10
#2014-03-31|1500.33
#2014-04-01|1510.48
#2014-04-02|1506.53
#2014-04-03|1494.77
#2014-04-04|1491.26
#2014-04-07|1467.90
#2014-04-08|1456.67
#2014-04-09|1476.41
#2014-04-10|1488.68
#2014-04-11|1451.10
#2014-04-14|1439.19
#2014-04-15|1421.58
#2014-04-16|1445.46
#2014-04-17|1467.45
#2014-04-18|1465.59
#2014-04-21|1465.41
#2014-04-22|1476.45
#2014-04-23|1469.14
#2014-04-24|1469.42
#2014-04-25|1454.99
#2014-04-28|1446.74
#2014-04-29|1446.82
#2014-04-30|1445.07
#2014-05-01|1453.01
#2014-05-02|1457.24
#2014-05-05|1453.75
#2014-05-06|1457.42
#2014-05-07|1456.91
#2014-05-08|1461.63
#2014-05-09|1456.10
#2014-05-12|1468.28
#2014-05-13|1467.19
#2014-05-14|1470.85
#2014-05-15|1448.24
#2014-05-16|1442.10
#2014-05-19|1459.63
#2014-05-20|1471.63
#2014-05-21|1485.87
#2014-05-22|1494.52
#2014-05-23|1498.11
#2014-05-26|1500.35
#2014-05-27|1504.48
#2014-05-28|1503.16
#2014-05-29|1508.37
#2014-05-30|1505.88
#2014-06-02|1507.59
#2014-06-03|1496.32
#2014-06-04|1486.55
#2014-06-05|1485.57
#2014-06-06|1502.81
#2014-06-09|1508.10
#2014-06-10|1513.12
#2014-06-11|1503.25
#2014-06-12|1517.18
#2014-06-13|1507.97
#2014-06-16|1504.46
#2014-06-17|1500.39
#2014-06-18|1502.84
#2014-06-19|1518.62
#2014-06-20|1512.83
#2014-06-23|1494.09
#2014-06-24|1498.10
#2014-06-25|1479.23
#2014-06-26|1493.90
#2014-06-27|1491.25
#2014-06-30|1501.19
#2014-07-01|1507.24
#2014-07-02|1515.40
#2014-07-03|1531.42
#2014-07-04|1529.01
#2014-07-07|1516.75
#2014-07-08|1494.99
#2014-07-09|1485.30
#2014-07-10|1461.77
#2014-07-11|1462.16
#2014-07-14|1477.01
#2014-07-15|1472.11
#2014-07-16|1489.42
#2014-07-17|1487.64
#2014-07-18|1487.52
#2014-07-21|1480.05
#2014-07-22|1494.28
#2014-07-23|1500.14
#2014-07-24|1513.84
#2014-07-25|1497.15
#2014-07-28|1503.92
#2014-07-29|1503.12
#2014-07-30|1493.37
#2014-07-31|1481.28
#2014-08-01|1476.63
#2014-08-04|1478.38
#2014-08-05|1487.96
#2014-08-06|1472.30
#2014-08-07|1462.27
#2014-08-08|1463.66
#2014-08-11|1490.38
#2014-08-12|1490.39
#2014-08-13|1496.90
#2014-08-14|1489.52
#2014-08-15|1480.74
#2014-08-18|1492.60
#2014-08-19|1500.88
#2014-08-20|1499.20
#2014-08-21|1503.13
#2014-08-22|1493.10
#2014-08-25|1499.74
#2014-08-26|1513.04
#2014-08-27|1519.82
#2014-08-28|1512.53
#2014-08-29|1503.19
#2014-09-01|1508.99
#2014-09-02|1504.37
#2014-09-03|1513.61
#2014-09-04|1507.60
#2014-09-05|1496.33
#2014-09-08|1483.04
#2014-09-09|1473.06
#2014-09-10|1467.42
#2014-09-11|1461.92
#2014-09-12|1468.83
#2014-09-15|1464.35
#2014-09-16|1459.14
#2014-09-17|1471.20
#2014-09-18|1489.64
#2014-09-19|1488.65
#2014-09-22|1474.47
#2014-09-23|1453.38
#2014-09-24|1446.28
#2014-09-25|1429.29
#2014-09-26|1426.64
#2014-09-29|1429.98
#2014-09-30|1418.82
#2014-10-01|1403.61
#2014-10-02|1375.43
#2014-10-03|1386.66
#2014-10-06|1410.54
#2014-10-07|1394.71
#2014-10-08|1379.43
#2014-10-09|1374.60
#2014-10-10|1341.06
#2014-10-13|1338.52
#2014-10-14|1335.24
#2014-10-15|1311.44
#2014-10-16|1323.28
#2014-10-17|1348.67
#2014-10-20|1343.40
#2014-10-21|1380.23
#2014-10-22|1385.43
#2014-10-23|1388.25
#2014-10-24|1385.14
#2014-10-27|1388.58
#2014-10-28|1405.27
#2014-10-29|1415.66
#2014-10-30|1416.55
#2014-10-31|1424.31
#2014-11-03|1431.74
#2014-11-04|1430.19
#2014-11-05|1434.54
#2014-11-06|1429.84
#2014-11-07|1424.44
#2014-11-10|1439.13
#2014-11-11|1437.07
#2014-11-12|1425.74
#2014-11-13|1438.76
#2014-11-14|1476.26
#2014-11-17|1473.03
#2014-11-18|1477.38
#2014-11-19|1472.89
#2014-11-20|1481.10
#2014-11-21|1486.07
#2014-11-24|1490.21
#2014-11-25|1512.12
#2014-11-26|1513.09
#2014-11-27|1513.09
#2014-11-28|1513.23
#2014-12-01|1504.23
#2014-12-02|1512.45
#2014-12-03|1510.10
#2014-12-04|1514.79
#2014-12-05|1509.44
#2014-12-08|1496.61
#2014-12-09|1472.96
#2014-12-10|1473.32
#2014-12-11|1465.63
#2014-12-12|1442.29
#2014-12-15|1415.60
#2014-12-16|1442.34
#2014-12-17|1425.63
#2014-12-18|1473.60
#2014-12-19|1478.51
#2014-12-22|1490.82
#2014-12-23|1492.92
#2014-12-24|1496.40
#2014-12-25|1496.44
#2014-12-26|1497.25
#2014-12-29|1504.72
#2014-12-30|1498.81
#2014-12-31|1498.29
#2015-01-01|1498.29
#2015-01-02|1480.21
#2015-01-05|1446.92
#2015-01-06|1435.97
#2015-01-07|1444.36
#2015-01-08|1482.11
#2015-01-09|1487.75
#2015-01-12|1496.37
#2015-01-13|1506.09
#2015-01-14|1496.40
#2015-01-15|1496.50
#2015-01-16|1481.00
#2015-01-19|1503.32
#2015-01-20|1509.40
#2015-01-21|1519.70
#2015-01-22|1540.49
#2015-01-23|1542.58
#2015-01-26|1557.63
#2015-01-27|1558.82
#2015-01-28|1552.56
#2015-01-29|1551.41
#2015-01-30|1540.57
#2015-02-02|1550.35
#2015-02-03|1569.05
#2015-02-04|1573.87
#2015-02-05|1581.00
#2015-02-06|1571.03
#2015-02-09|1548.63
#2015-02-10|1565.52
#2015-02-11|1557.55
#2015-02-12|1568.05
#2015-02-13|1563.74
#2015-02-16|1564.06
#2015-02-17|1565.00
#2015-02-18|1580.85
#2015-02-19|1597.48
#2015-02-20|1600.55
#2015-02-23|1621.78
#2015-02-24|1624.35
#2015-02-25|1627.11
#2015-02-26|1611.76
#2015-02-27|1618.77
#2015-03-02|1608.15
#2015-03-03|1591.37
#2015-03-04|1594.85
#2015-03-05|1602.47
#2015-03-06|1587.76
#2015-03-09|1584.06
#2015-03-10|1556.52
#2015-03-11|1559.45
#2015-03-12|1565.48
#2015-03-13|1557.03
#2015-03-16|1576.37
#2015-03-17|1563.64
#2015-03-18|1582.27
#2015-03-19|1596.42
#2015-03-20|1617.96
#2015-03-23|1634.63
#2015-03-24|1642.69
#2015-03-25|1633.64
#2015-03-26|1599.63
#2015-03-27|1601.17
#2015-03-30|1619.05
#2015-03-31|1611.28
#2015-04-01|1613.92
#2015-04-02|1628.70
#2015-04-03|1643.73
#2015-04-06|1651.37
#2015-04-07|1650.73
#2015-04-08|1651.16
#2015-04-09|1666.41
#2015-04-10|1673.86
#2015-04-13|1673.09
#2015-04-14|1674.18
#2015-04-15|1640.34
#2015-04-16|1648.16
#2015-04-17|1631.85
#2015-04-20|1629.99
#2015-04-21|1657.85
#2015-04-22|1657.05
#2015-04-23|1659.11
#2015-04-24|1666.83
#2015-04-27|1680.74
#2015-04-28|1675.48
#2015-04-29|1668.71
#2015-04-30|1659.71
#2015-05-01|1655.18
#2015-05-04|1649.13
#2015-05-05|1629.09
#2015-05-06|1633.21
#2015-05-07|1616.80
#2015-05-08|1663.22
#2015-05-11|1666.60
#2015-05-12|1653.89
#2015-05-13|1675.37
#2015-05-14|1696.73
#2015-05-15|1705.80
#2015-05-18|1695.65
#2015-05-19|1693.04
#2015-05-20|1695.67
#2015-05-21|1697.70
#2015-05-22|1679.95
#2015-05-25|1672.13
#2015-05-26|1651.14
#2015-05-27|1658.42
#2015-05-28|1656.75
#2015-05-29|1633.19
#2015-06-01|1620.50
#2015-06-02|1635.22
#2015-06-03|1645.14
#2015-06-04|1620.03
#2015-06-05|1593.73
#2015-06-08|1599.06
#2015-06-09|1599.17
#2015-06-10|1628.64
#2015-06-11|1628.79
#2015-06-12|1630.21
#2015-06-15|1608.96
#2015-06-16|1615.80
#2015-06-17|1612.51
#2015-06-18|1638.27
#2015-06-19|1638.95
#2015-06-22|1679.27
#2015-06-23|1675.55
#2015-06-24|1673.46
#2015-06-25|1676.78
#2015-06-26|1663.38
#2015-06-29|1614.27
#2015-06-30|1609.41
#2015-07-01|1630.60
#2015-07-02|1622.27
#2015-07-03|1608.42
#2015-07-06|1578.10
#2015-07-07|1531.45
#2015-07-08|1531.74
#2015-07-09|1575.14
#2015-07-10|1617.54
#2015-07-13|1639.25
#2015-07-14|1647.09
#2015-07-15|1653.79
#2015-07-16|1663.64
#2015-07-17|1668.34
#2015-07-20|1667.67
#2015-07-21|1667.58
#2015-07-22|1650.33
#2015-07-23|1647.65
#2015-07-24|1624.60
#2015-07-27|1598.20
#2015-07-28|1599.30
#2015-07-29|1629.79
#2015-07-30|1606.84
#2015-07-31|1634.10
#2015-08-03|1634.64
#2015-08-04|1645.85
#2015-08-05|1637.25
#2015-08-06|1617.66
#2015-08-07|1592.12
#2015-08-10|1603.46
#2015-08-11|1585.97
#2015-08-12|1558.36
#2015-08-13|1585.26
#2015-08-14|1577.41
#2015-08-17|1575.96
#2015-08-18|1575.66
#2015-08-19|1559.57
#2015-08-20|1544.48
#2015-08-21|1517.86
#2015-08-24|1482.48
#2015-08-25|1533.61
#2015-08-26|1502.45
#2015-08-27|1518.88
#2015-08-28|1524.98
#2015-08-31|1521.45
#2015-09-01|1477.16
#2015-09-02|1482.44
#2015-09-03|1502.26
#2015-09-04|1466.90
#2015-09-07|1477.44
#2015-09-08|1504.36
#2015-09-09|1519.98
#2015-09-10|1511.63
#2015-09-11|1495.70
#2015-09-14|1498.02
#2015-09-15|1503.02
#2015-09-16|1535.20
#2015-09-17|1537.02
#2015-09-18|1536.52
#2015-09-21|1525.73
#2015-09-22|1474.87
#2015-09-23|1484.56
#2015-09-24|1473.12
#2015-09-25|1493.96
#2015-09-28|1474.14
#2015-09-29|1457.44
#2015-09-30|1492.40
#2015-10-01|1495.88
#2015-10-02|1516.58
#2015-10-05|1554.38
#2015-10-06|1565.49
#2015-10-07|1568.01
#2015-10-08|1581.55
#2015-10-09|1585.22
#2015-10-12|1576.25
#2015-10-13|1563.04
#2015-10-14|1573.22
#2015-10-15|1599.76
#2015-10-16|1610.33
#2015-10-19|1607.07
#2015-10-20|1613.33
#2015-10-21|1591.26
#2015-10-22|1575.42
#2015-10-23|1601.21
#2015-10-26|1598.42
#2015-10-27|1583.29
#2015-10-28|1590.19
#2015-10-29|1573.79
#2015-10-30|1582.51
#2015-11-02|1591.51
#2015-11-03|1581.93
#2015-11-04|1577.44
#2015-11-05|1575.47
#2015-11-06|1557.38
#2015-11-09|1550.21
#2015-11-10|1553.04
#2015-11-11|1566.29
#2015-11-12|1555.86
#2015-11-13|1524.58
#2015-11-16|1529.05
#2015-11-17|1567.91
#2015-11-18|1562.18
#2015-11-19|1580.79
#2015-11-20|1578.05
#2015-11-23|1569.48
#2015-11-24|1546.50
#2015-11-25|1561.28
#2015-11-26|1573.68
#2015-11-27|1560.70
#2015-11-30|1558.46
#2015-12-01|1560.68
#2015-12-02|1555.89
#2015-12-03|1549.18
#2015-12-04|1534.15
#2015-12-07|1538.11
#2015-12-08|1510.22
#2015-12-09|1513.38
#2015-12-10|1501.31
#2015-12-11|1468.41
#2015-12-14|1468.19
#2015-12-15|1499.00
#2015-12-16|1504.96
#2015-12-17|1515.97
#2015-12-18|1495.49
#2015-12-21|1501.45
#2015-12-22|1500.52
#2015-12-23|1526.81
#2015-12-24|1531.47
#2015-12-25|1531.47
#2015-12-28|1526.73
#2015-12-29|1533.84
#2015-12-30|1526.50
#2015-12-31|1518.61
#2016-01-01|1518.61
#2016-01-04|1475.05
#2016-01-05|1473.72
#2016-01-06|1451.90
#2016-01-07|1428.60
#2016-01-08|1423.08
#2016-01-11|1403.63
#2016-01-12|1414.89
#2016-01-13|1413.17
#2016-01-14|1382.09
#2016-01-15|1364.04
#2016-01-18|1346.75
#2016-01-19|1367.19
#2016-01-20|1316.35
#2016-01-21|1335.15
#2016-01-22|1390.18
#2016-01-25|1380.64
#2016-01-26|1387.17
#2016-01-27|1404.86
#2016-01-28|1414.45
#2016-01-29|1442.87
#2016-02-01|1447.85
#2016-02-02|1428.01
#2016-02-03|1423.39
#2016-02-04|1432.74
#2016-02-05|1398.96
#2016-02-08|1326.40
#2016-02-09|1331.53
#2016-02-10|1343.53
#2016-02-11|1322.33
#2016-02-12|1339.25
#2016-02-15|1370.16
#2016-02-16|1375.16
#2016-02-17|1407.56
#2016-02-18|1411.51
#2016-02-19|1404.71
#2016-02-22|1416.53
#2016-02-23|1402.38
#2016-02-24|1376.53
#2016-02-25|1404.47
#2016-02-26|1405.74
#2016-02-29|1421.73
#2016-03-01|1450.35
#2016-03-02|1447.76
#2016-03-03|1448.31
#2016-03-04|1459.15
#2016-03-07|1451.84
#2016-03-08|1444.92
#2016-03-09|1447.76
#2016-03-10|1435.31
#2016-03-11|1472.83
#2016-03-14|1481.38
#2016-03-15|1475.97
#2016-03-16|1476.08
#2016-03-17|1525.60
#2016-03-18|1531.97
#2016-03-21|1525.49
#2016-03-22|1522.47
#2016-03-23|1513.65
#2016-03-24|1492.67
#2016-03-25|1492.66
#2016-03-28|1499.32
#2016-03-29|1502.29
#2016-03-30|1547.07
#2016-03-31|1532.17
#2016-04-01|1509.41
#2016-04-04|1526.03
#2016-04-05|1499.38
#2016-04-06|1503.53
#2016-04-07|1499.06
#2016-04-08|1514.89
#2016-04-11|1522.09
#2016-04-12|1520.63
#2016-04-13|1537.84
#2016-04-14|1535.68
#2016-04-15|1532.44
#2016-04-18|1538.94
#2016-04-19|1560.94
#2016-04-20|1542.06
#2016-04-21|1510.19
#2016-04-22|1493.37
#2016-04-25|1502.54
#2016-04-26|1505.66
#2016-04-27|1501.25
#2016-04-28|1503.94
#2016-04-29|1496.80
#2016-05-02|1500.87
#2016-05-03|1474.35
#2016-05-04|1465.02
#2016-05-05|1466.47
#2016-05-06|1460.59
#2016-05-09|1466.89
#2016-05-10|1480.60
#2016-05-11|1471.29
#2016-05-12|1466.08
#2016-05-13|1450.92
#2016-05-16|1456.37
#2016-05-17|1464.87
#2016-05-18|1459.05
#2016-05-19|1446.54
#2016-05-20|1475.74
#2016-05-23|1470.43
#2016-05-24|1502.81
#2016-05-25|1508.02
#2016-05-26|1511.52
#2016-05-27|1517.15
#2016-05-30|1516.55
#2016-05-31|1518.00
#2016-06-01|1509.77
#2016-06-02|1508.50
#2016-06-03|1517.95
#2016-06-06|1527.26
#2016-06-07|1535.60
#2016-06-08|1529.13
#2016-06-09|1505.15
#2016-06-10|1465.88
#2016-06-13|1436.50
#2016-06-14|1385.90
#2016-06-15|1410.10
#2016-06-16|1391.04
#2016-06-17|1418.99
#2016-06-20|1490.47
#2016-06-21|1487.83
#2016-06-22|1500.89
#2016-06-23|1527.29
#2016-06-24|1391.07
#2016-06-27|1307.31
#2016-06-28|1352.04
#2016-06-29|1413.68
#2016-06-30|1429.08
#2016-07-01|1441.11
#2016-07-04|1423.90
#2016-07-05|1392.55
#2016-07-06|1361.98
#2016-07-07|1378.18
#2016-07-08|1402.60
#2016-07-11|1432.17
#2016-07-12|1457.58
#2016-07-13|1460.39
#2016-07-14|1464.28
#2016-07-15|1458.53
#2016-07-18|1465.37
#2016-07-19|1452.29
#2016-07-20|1472.63
#2016-07-21|1467.60
#2016-07-22|1458.89
#2016-07-25|1467.30
#2016-07-26|1464.01
#2016-07-27|1483.96
#2016-07-28|1485.67
#2016-07-29|1492.44
#2016-08-01|1482.53
#2016-08-02|1474.98
#2016-08-03|1464.08
#2016-08-04|1468.31
#2016-08-05|1471.80
#2016-08-08|1474.98
#2016-08-09|1492.72
#2016-08-10|1501.18
#2016-08-11|1506.21
#2016-08-12|1498.72
#2016-08-15|1502.73
#2016-08-16|1494.30
#2016-08-17|1500.95
#2016-08-18|1526.66
#2016-08-19|1515.63
#2016-08-22|1525.58
#2016-08-23|1535.17
#2016-08-24|1534.02
#2016-08-25|1524.33
#2016-08-26|1528.67
#2016-08-29|1513.70
#2016-08-30|1512.07
#2016-08-31|1494.36
#2016-09-01|1513.87
#2016-09-02|1545.62
#2016-09-05|1553.46
#2016-09-06|1574.42
#2016-09-07|1575.46
#2016-09-08|1568.56
#2016-09-09|1533.68
#2016-09-12|1514.01
#2016-09-13|1506.81
#2016-09-14|1510.00
#2016-09-15|1520.46
#2016-09-16|1504.78
#2016-09-19|1527.16
#2016-09-20|1518.14
#2016-09-21|1507.33
#2016-09-22|1538.69
#2016-09-23|1521.84
#2016-09-26|1500.68
#2016-09-27|1498.86
#2016-09-28|1524.51
#2016-09-29|1529.98
#2016-09-30|1526.21
#2016-10-03|1517.71
#2016-10-04|1523.62
#2016-10-05|1508.66
#2016-10-06|1489.22
#2016-10-07|1473.96
#2016-10-10|1476.75
#2016-10-11|1442.80
#2016-10-12|1429.93
#2016-10-13|1408.28
#2016-10-14|1434.19
#2016-10-17|1416.37
#2016-10-18|1435.31
#2016-10-19|1454.38
#2016-10-20|1436.68
#2016-10-21|1429.97
#2016-10-24|1433.36
#2016-10-25|1423.32
#2016-10-26|1414.59
#2016-10-27|1419.17
#2016-10-28|1422.94
#2016-10-31|1431.26
#2016-11-01|1429.99
#2016-11-02|1417.91
#2016-11-03|1411.15
#2016-11-04|1389.82
#2016-11-07|1401.83
#2016-11-08|1405.03
#2016-11-09|1380.57
#2016-11-10|1369.21
#2016-11-11|1343.36
#2016-11-14|1323.90
#2016-11-15|1323.58
#2016-11-16|1342.14
#2016-11-17|1348.59
#2016-11-18|1338.63
#2016-11-21|1344.67
#2016-11-22|1350.52
#2016-11-23|1331.97
#2016-11-24|1335.48
#2016-11-25|1343.82
#2016-11-28|1335.01
#2016-11-29|1349.02
#2016-11-30|1343.55
#2016-12-01|1333.28
#2016-12-02|1326.30
#2016-12-05|1336.51
#2016-12-06|1346.78
#2016-12-07|1342.49
#2016-12-08|1353.63
#2016-12-09|1395.82
#2016-12-12|1384.74
#2016-12-13|1406.39
#2016-12-14|1412.19
#2016-12-15|1382.38
#2016-12-16|1379.13
#2016-12-19|1385.96
#2016-12-20|1394.51
#2016-12-21|1401.41
#2016-12-22|1389.57
#2016-12-23|1385.07
#2016-12-26|1385.08
#2016-12-27|1390.57
#2016-12-28|1395.55
#2016-12-29|1416.97
#2016-12-30|1421.94
#2017-01-02|1427.33
#2017-01-03|1415.43
#2017-01-04|1417.75
#2017-01-05|1436.42
#2017-01-06|1445.66
#2017-01-09|1440.35
#2017-01-10|1447.77
#2017-01-11|1440.27
#2017-01-12|1447.76
#2017-01-13|1459.45
#2017-01-16|1445.88
#2017-01-17|1458.65
#2017-01-18|1442.86
#2017-01-19|1433.78
#2017-01-20|1434.65
#2017-01-23|1445.87
#2017-01-24|1458.75
#2017-01-25|1458.00
#2017-01-26|1451.16
#2017-01-27|1448.09
#2017-01-30|1449.46
#2017-01-31|1448.37
#2017-02-01|1460.28
#2017-02-02|1464.81
#2017-02-03|1467.88
#2017-02-06|1455.42
#2017-02-07|1454.40
#2017-02-08|1457.61
#2017-02-09|1461.87
#2017-02-10|1464.17
#2017-02-13|1471.66
#2017-02-14|1457.86
#2017-02-15|1462.96
#2017-02-16|1480.64
#2017-02-17|1471.49
#2017-02-20|1479.41
#2017-02-21|1469.51
#2017-02-22|1475.19
#2017-02-23|1487.64
#2017-02-24|1466.51
#2017-02-27|1471.80
#2017-02-28|1465.36
#2017-03-01|1478.01
#2017-03-02|1467.95
#2017-03-03|1446.82
#2017-03-06|1450.14
#2017-03-07|1450.17
#2017-03-08|1448.07
#2017-03-09|1445.65
#2017-03-10|1455.62
#2017-03-13|1465.38
#2017-03-14|1456.45
#2017-03-15|1457.57
#2017-03-16|1485.84
#2017-03-17|1491.35
#2017-03-20|1506.58
#2017-03-21|1508.90
#2017-03-22|1496.17
#2017-03-23|1508.90
#2017-03-24|1514.81
#2017-03-27|1514.39
#2017-03-28|1525.05
#2017-03-29|1522.22
#2017-03-30|1527.98
#2017-03-31|1523.95
#2017-04-03|1515.13
#2017-04-04|1525.52
#2017-04-05|1525.98
#2017-04-06|1517.42
#2017-04-07|1510.62
#2017-04-10|1515.64
#2017-04-11|1519.52
#2017-04-12|1536.74
#2017-04-13|1540.74
#2017-04-14|1540.72
#2017-04-17|1549.60
#2017-04-18|1540.46
#2017-04-19|1539.48
#2017-04-20|1561.55
#2017-04-21|1546.40
#2017-04-24|1589.66
#2017-04-25|1599.52
#2017-04-26|1595.93
#2017-04-27|1584.94
#2017-04-28|1579.44
#2017-05-01|1581.54
#2017-05-02|1597.24
#2017-05-03|1592.39
#2017-05-04|1595.40
#2017-05-05|1614.04
#2017-05-08|1606.90
#2017-05-09|1628.05
#2017-05-10|1623.18
#2017-05-11|1609.87
#2017-05-12|1640.16
#2017-05-15|1644.65
#2017-05-16|1648.64
#2017-05-17|1647.18
#2017-05-18|1642.00
#2017-05-19|1663.15
#2017-05-22|1673.98
#2017-05-23|1677.51
#2017-05-24|1676.57
#2017-05-25|1683.86
#2017-05-26|1689.27
#2017-05-29|1685.61
#2017-05-30|1682.63
#2017-05-31|1669.79
#2017-06-01|1680.81
#2017-06-02|1687.93
#2017-06-05|1682.93
#2017-06-06|1665.73
#2017-06-07|1665.15
#2017-06-08|1651.87
#2017-06-09|1653.56
#2017-06-12|1619.23
#2017-06-13|1633.73
#2017-06-14|1654.43
#2017-06-15|1620.10
#2017-06-16|1635.15
#2017-06-19|1646.32
#2017-06-20|1630.94
#2017-06-21|1634.29
#2017-06-22|1629.94
#2017-06-23|1650.98
#2017-06-26|1652.43
#2017-06-27|1642.51
#2017-06-28|1644.38
#2017-06-29|1626.42
#2017-06-30|1615.79
#2017-07-03|1616.15
#2017-07-04|1593.68
#2017-07-05|1596.29
#2017-07-06|1587.58
#2017-07-07|1567.03
#2017-07-10|1573.91
#2017-07-11|1575.29
#2017-07-12|1601.40
#2017-07-13|1610.96
#2017-07-14|1634.24
#2017-07-17|1638.09
#2017-07-18|1635.54
#2017-07-19|1657.73
#2017-07-20|1670.48
#2017-07-21|1667.36
#2017-07-24|1676.12
#2017-07-25|1673.81
#2017-07-26|1676.62
#2017-07-27|1686.86
#2017-07-28|1684.25
#2017-07-31|1689.03
#2017-08-01|1698.02
#2017-08-02|1686.25
#2017-08-03|1681.20
#2017-08-04|1674.25
#2017-08-07|1686.37
#2017-08-08|1683.01
#2017-08-09|1663.79
#2017-08-10|1658.04
#2017-08-11|1632.20
#2017-08-14|1660.12
#2017-08-15|1645.53
#2017-08-16|1667.39
#2017-08-17|1671.22
#2017-08-18|1654.89
#2017-08-21|1658.59
#2017-08-22|1666.24
#2017-08-23|1649.68
#2017-08-24|1654.44
#2017-08-25|1662.10
#2017-08-28|1653.64
#2017-08-29|1636.53
#2017-08-30|1637.12
#2017-08-31|1646.79
#2017-09-01|1657.33
#2017-09-04|1646.35
#2017-09-05|1651.36
#2017-09-06|1650.02
#2017-09-07|1660.46
#2017-09-08|1655.18
#2017-09-11|1676.76
#2017-09-12|1681.66
#2017-09-13|1674.39
#2017-09-14|1674.67
#2017-09-15|1674.10
#2017-09-18|1669.23
#2017-09-19|1671.65
#2017-09-20|1681.99
#2017-09-21|1677.37
#2017-09-22|1681.87
#2017-09-25|1677.93
#2017-09-26|1647.78
#2017-09-27|1636.48
#2017-09-28|1645.88
#2017-09-29|1672.03
#2017-10-02|1673.27
#2017-10-03|1682.63
#2017-10-04|1698.89
#2017-10-05|1695.53
#2017-10-06|1699.10
#2017-10-09|1703.54
#2017-10-10|1719.10
#2017-10-11|1721.35
#2017-10-12|1727.00
#2017-10-13|1736.31
#2017-10-16|1741.50
#2017-10-17|1737.47
#2017-10-18|1746.33
#2017-10-19|1736.17
#2017-10-20|1730.02
#2017-10-23|1714.74
#2017-10-24|1705.16
#2017-10-25|1710.34
#2017-10-26|1714.91
#2017-10-27|1703.55
#2017-10-30|1728.26
#2017-10-31|1736.50
#2017-11-01|1736.05
#2017-11-02|1724.34
#2017-11-03|1731.79
#2017-11-06|1739.27
#2017-11-07|1745.26
#2017-11-08|1741.30
#2017-11-09|1731.98
#2017-11-10|1728.11
#2017-11-13|1715.95
#2017-11-14|1731.21
#2017-11-15|1732.39
#2017-11-16|1762.83
#2017-11-17|1795.46
#2017-11-20|1828.02
#2017-11-21|1851.22
#2017-11-22|1829.33
#2017-11-23|1810.71
#2017-11-24|1820.69
#2017-11-27|1825.00
#2017-11-28|1834.44
#2017-11-29|1844.41
#2017-11-30|1827.85
#2017-12-01|1786.61
#2017-12-04|1816.08
#2017-12-05|1800.07
#2017-12-06|1785.66
#2017-12-07|1795.98
#2017-12-08|1810.42
#2017-12-11|1826.10
#2017-12-12|1797.30
#2017-12-13|1808.60
#2017-12-14|1797.82
#2017-12-15|1786.67
#2017-12-18|1808.67
#2017-12-19|1792.49
#2017-12-20|1816.19
#2017-12-21|1837.48
#2017-12-22|1844.78
#2017-12-25|1844.78
#2017-12-26|1849.03
#2017-12-27|1855.30
#2017-12-28|1861.11
#2017-12-29|1866.72
#2018-01-01|1866.72
#2018-01-02|1888.04
#2018-01-03|1902.95
#2018-01-04|1915.52
#2018-01-05|1919.58
#2018-01-08|1908.19
#2018-01-09|1923.28
#2018-01-10|1907.46
#2018-01-11|1892.94
#2018-01-12|1915.19
#2018-01-15|1937.98
#2018-01-16|1954.38
#2018-01-17|1950.73
#2018-01-18|1948.03
#2018-01-19|1964.14
#2018-01-22|1971.69
#2018-01-23|1979.85
#2018-01-24|1982.88
#2018-01-25|1975.70
#2018-01-26|1969.02
#2018-01-29|1943.76
#2018-01-30|1912.54
#2018-01-31|1918.13
#2018-02-01|1904.70
#2018-02-02|1859.68
#2018-02-05|1809.51
#2018-02-06|1773.43
#2018-02-07|1791.27
#2018-02-08|1769.71
#2018-02-09|1740.94
#2018-02-12|1769.13
#2018-02-13|1786.16
#2018-02-14|1834.34
#2018-02-15|1904.72
#2018-02-16|1914.43
#2018-02-19|1877.79
#2018-02-20|1863.55
#2018-02-21|1894.12
#2018-02-22|1878.00
#2018-02-23|1884.49
#2018-02-26|1876.29
#2018-02-27|1862.88
#2018-02-28|1845.22
#2018-03-01|1812.03
#2018-03-02|1791.40
#2018-03-05|1819.28
#2018-03-06|1857.49
#2018-03-07|1855.53
#2018-03-08|1851.95
#2018-03-09|1877.57
#2018-03-12|1886.14
#2018-03-13|1886.14
#2018-03-14|1869.48
#2018-03-15|1850.56
#2018-03-16|1831.57
#2018-03-19|1832.98
#2018-03-20|1834.48
#2018-03-21|1831.70
#2018-03-22|1798.95
#2018-03-23|1778.93
#2018-03-26|1782.94
#2018-03-27|1790.83
#2018-03-28|1746.16
#2018-03-29|1733.26
#2018-03-30|1733.31
#2018-04-02|1734.54
#2018-04-03|1721.97
#2018-04-04|1728.95
#2018-04-05|1761.41
#2018-04-06|1758.13
#2018-04-09|1771.74
#2018-04-10|1791.53
#2018-04-11|1780.29
#2018-04-12|1785.08
#2018-04-13|1767.88
#2018-04-16|1769.24
#2018-04-17|1768.47
#2018-04-18|1783.27
#2018-04-19|1801.90
#2018-04-20|1780.54
#2018-04-23|1760.62
#2018-04-24|1753.66
#2018-04-25|1732.78
#2018-04-26|1747.20
#2018-04-27|1750.60
#2018-04-30|1774.13
#2018-05-01|1758.79
#2018-05-02|1758.89
#2018-05-03|1730.14
#2018-05-04|1768.98
#2018-05-07|1773.94
#2018-05-08|1775.85
#2018-05-09|1773.91
#2018-05-10|1814.07
#2018-05-11|1837.61
#2018-05-14|1840.75
#2018-05-15|1784.74
#2018-05-16|1811.87
#2018-05-17|1805.92
#2018-05-18|1793.55
#2018-05-21|1798.30
#2018-05-22|1809.46
#2018-05-23|1788.81
#2018-05-24|1791.79
#2018-05-25|1785.81
#2018-05-28|1784.48
#2018-05-29|1732.07
#2018-05-30|1720.23
#2018-05-31|1727.20
#2018-06-01|1763.52
#2018-06-04|1791.52
#2018-06-05|1780.29
#2018-06-06|1808.80
#2018-06-07|1805.90
#2018-06-08|1778.76
#2018-06-11|1791.28
#2018-06-12|1785.14
#2018-06-13|1788.02
#2018-06-14|1765.90
#2018-06-15|1743.41
#2018-06-18|1730.15
#2018-06-19|1694.82
#2018-06-20|1721.72
#2018-06-21|1712.14
#2018-06-22|1751.64
#2018-06-25|1718.37
#2018-06-26|1691.68
#2018-06-27|1699.29
#2018-06-28|1700.03
#2018-06-29|1751.14
#2018-07-02|1712.14
#2018-07-03|1730.21
#2018-07-04|1731.51
#2018-07-05|1741.54
#2018-07-06|1766.53
#2018-07-09|1790.46
#2018-07-10|1793.11
#2018-07-11|1771.65
#2018-07-12|1798.05
#2018-07-13|1789.65
#2018-07-16|1776.49
#2018-07-17|1785.28
#2018-07-18|1777.30
#2018-07-19|1752.05
#2018-07-20|1772.99
#2018-07-23|1762.24
#2018-07-24|1772.93
#2018-07-25|1744.31
#2018-07-26|1750.30
#2018-07-27|1765.29
#2018-07-30|1759.16
#2018-07-31|1750.85
#2018-08-01|1741.92
#2018-08-02|1708.54
#2018-08-03|1732.28
#2018-08-06|1727.69
#2018-08-07|1752.00
#2018-08-08|1757.71
#2018-08-09|1750.38
#2018-08-10|1718.44
#2018-08-13|1709.95
#2018-08-14|1695.58
#2018-08-15|1627.62
#2018-08-16|1657.89
#2018-08-17|1661.12
#2018-08-20|1687.39
#2018-08-21|1713.13
#2018-08-22|1749.86
#2018-08-23|1747.22
#2018-08-24|1766.07
#2018-08-27|1781.65
#2018-08-28|1786.27
#2018-08-29|1780.71
#2018-08-30|1729.30
#2018-08-31|1708.48
#2018-09-03|1689.95
#2018-09-04|1654.51
#2018-09-05|1619.42
#2018-09-06|1613.73
#2018-09-07|1632.85
#2018-09-10|1636.47
#2018-09-11|1626.49
#2018-09-12|1630.80
#2018-09-13|1647.19
#2018-09-14|1638.49
#2018-09-17|1644.83
#2018-09-18|1642.33
#2018-09-19|1636.39
#2018-09-20|1657.32
#2018-09-21|1673.69
#2018-09-24|1681.65
#2018-09-25|1669.14
#2018-09-26|1678.73
#2018-09-27|1665.89
#2018-09-28|1646.64
#2018-10-01|1651.64
#2018-10-02|1620.87
#2018-10-03|1624.65
#2018-10-04|1588.68
#2018-10-05|1581.07
#2018-10-08|1556.97
#2018-10-09|1550.66
#2018-10-10|1514.65
#2018-10-11|1512.57
#2018-10-12|1556.16
#2018-10-15|1535.01
#2018-10-16|1576.73
#2018-10-17|1551.91
#2018-10-18|1545.26
#2018-10-19|1539.60
#2018-10-22|1552.24
#2018-10-23|1515.71
#2018-10-24|1500.50
#2018-10-25|1484.06
#2018-10-26|1450.54
#2018-10-29|1445.49
#2018-10-30|1428.59
#2018-10-31|1462.00
#2018-11-01|1516.46
#2018-11-02|1548.21
#2018-11-05|1554.03
#2018-11-06|1552.16
#2018-11-07|1566.84
#2018-11-08|1542.64
#2018-11-09|1518.73
#2018-11-12|1486.60
#2018-11-13|1484.78
#2018-11-14|1514.37
#2018-11-15|1516.67
#2018-11-16|1533.58
#2018-11-19|1541.30
#2018-11-20|1480.24
#2018-11-21|1515.11
#2018-11-22|1520.94
#2018-11-23|1515.84
#2018-11-26|1548.61
#2018-11-27|1536.81
#2018-11-28|1556.25
#2018-11-29|1562.45
#2018-11-30|1532.54
#2018-12-03|1572.34
#2018-12-04|1557.76
#2018-12-05|1527.02
#2018-12-06|1475.63
#2018-12-07|1493.68
#2018-12-10|1446.54
#2018-12-11|1475.25
#2018-12-12|1508.05
#2018-12-13|1491.88
#2018-12-14|1481.38
#2018-12-17|1477.92
#2018-12-18|1474.24
#2018-12-19|1491.79
#2018-12-20|1468.42
#2018-12-21|1474.49
#2018-12-24|1479.01
#2018-12-25|1479.01
#2018-12-26|1477.03
#2018-12-27|1452.78
#2018-12-28|1484.60
#2018-12-31|1490.56
#2019-01-01|1490.56
#2019-01-02|1460.84
#2019-01-03|1457.17
#2019-01-04|1501.62
#2019-01-07|1517.45
#2019-01-08|1527.12
#2019-01-09|1565.51
#2019-01-10|1564.77
#2019-01-11|1571.80
#2019-01-14|1562.49
#2019-01-15|1558.23
#2019-01-16|1570.00
#2019-01-17|1563.09
#2019-01-18|1582.25
#2019-01-21|1597.16
#2019-01-22|1593.82
#2019-01-23|1580.37
#2019-01-24|1580.77
#2019-01-25|1596.62
#2019-01-28|1585.74
#2019-01-29|1609.79
#2019-01-30|1603.07
#2019-01-31|1617.18
#2019-02-01|1606.46
#2019-02-04|1604.70
#2019-02-05|1627.76
#2019-02-06|1624.89
#2019-02-07|1576.65
#2019-02-08|1564.43
#2019-02-11|1574.29
#2019-02-12|1579.57
#2019-02-13|1566.20
#2019-02-14|1567.64
#2019-02-15|1579.00
#2019-02-18|1595.47
#2019-02-19|1595.44
#2019-02-20|1617.26
#2019-02-21|1618.95
#2019-02-22|1629.38
#2019-02-25|1632.45
#2019-02-26|1632.11
#2019-02-27|1623.03
#2019-02-28|1640.29
#2019-03-01|1630.77
#2019-03-04|1647.67
#2019-03-05|1645.84
#2019-03-06|1659.55
#2019-03-07|1623.45
#2019-03-08|1606.46
#2019-03-11|1626.50
#2019-03-12|1629.07
#2019-03-13|1643.68
#2019-03-14|1650.06
#2019-03-15|1657.67
#2019-03-18|1670.80
#2019-03-19|1685.44
#2019-03-20|1661.78
#2019-03-21|1662.18
#2019-03-22|1654.03
#2019-03-25|1631.03
#2019-03-26|1632.15
#2019-03-27|1635.94
#2019-03-28|1633.79
#2019-03-29|1649.06
#2019-04-01|1667.50
#2019-04-02|1674.12
#2019-04-03|1707.01
#2019-04-04|1705.73
#2019-04-05|1712.30
#2019-04-08|1706.20
#2019-04-09|1715.43
#2019-04-10|1738.58
#2019-04-11|1737.62
#2019-04-12|1744.91
#2019-04-15|1733.97
#2019-04-16|1748.50
#2019-04-17|1765.73
#2019-04-18|1764.67
#2019-04-19|1764.67
#2019-04-22|1758.88
#2019-04-23|1763.27
#2019-04-24|1760.79
#2019-04-25|1740.72
#2019-04-26|1769.63
#2019-04-29|1768.08
#2019-04-30|1763.52
#2019-05-01|1766.01
#2019-05-02|1753.26
#2019-05-03|1770.13
#2019-05-06|1739.74
#2019-05-07|1722.63
#2019-05-08|1735.35
#2019-05-09|1694.42
#2019-05-10|1709.22
#2019-05-13|1677.98
#2019-05-14|1685.74
#2019-05-15|1684.15
#2019-05-16|1698.98
#2019-05-17|1674.95
#2019-05-20|1655.50
#2019-05-21|1659.46
#2019-05-22|1661.25
#2019-05-23|1626.21
#2019-05-24|1637.14
#2019-05-27|1634.86
#2019-05-28|1625.34
#2019-05-29|1625.37
#2019-05-30|1652.61
#2019-05-31|1653.84
#2019-06-03|1673.88
#2019-06-04|1669.69
#2019-06-05|1679.67
#2019-06-06|1675.59
#2019-06-07|1710.33
#2019-06-10|1723.75
#2019-06-11|1728.10
#2019-06-12|1723.75
#2019-06-13|1713.93
#2019-06-14|1700.22
#2019-06-17|1703.53
#2019-06-18|1730.75
#2019-06-19|1721.75
#2019-06-20|1741.63
#2019-06-21|1727.35
#2019-06-24|1731.89
#2019-06-25|1716.22
#2019-06-26|1718.99
#2019-06-27|1708.24
#2019-06-28|1732.64
#2019-07-01|1754.94
#2019-07-02|1741.23
#2019-07-03|1750.42
#2019-07-04|1746.09
#2019-07-05|1734.91
#2019-07-08|1729.24
#2019-07-09|1717.54
#2019-07-10|1732.58
#2019-07-11|1735.81
#2019-07-12|1725.56
#2019-07-15|1748.48
#2019-07-16|1743.92
#2019-07-17|1727.19
#2019-07-18|1722.80
#2019-07-19|1721.52
#2019-07-22|1727.57
#2019-07-23|1721.54
#2019-07-24|1735.14
#2019-07-25|1730.63
#2019-07-26|1745.38
#2019-07-29|1750.47
#2019-07-30|1723.55
#2019-07-31|1719.40
#2019-08-01|1719.75
#2019-08-02|1663.75
#2019-08-05|1620.35
#2019-08-06|1620.23
#2019-08-07|1631.74
#2019-08-08|1653.33
#2019-08-09|1646.69
#2019-08-12|1642.57
#2019-08-13|1654.42
#2019-08-14|1609.53
#2019-08-15|1610.65
#2019-08-16|1628.87
#2019-08-19|1639.05
#2019-08-20|1633.66
#2019-08-21|1656.07
#2019-08-22|1654.09
#2019-08-23|1656.27
#2019-08-26|1642.75
#2019-08-27|1652.07
#2019-08-28|1639.92
#2019-08-29|1658.22
#2019-08-30|1664.82
#2019-09-02|1668.32
#2019-09-03|1667.41
#2019-09-04|1704.15
#2019-09-05|1703.65
#2019-09-06|1710.74
#2019-09-09|1700.82
#2019-09-10|1692.32
#2019-09-11|1715.16
#2019-09-12|1728.47
#2019-09-13|1739.33
#2019-09-16|1720.16
#2019-09-17|1716.59
#2019-09-18|1707.75
#2019-09-19|1712.60
#2019-09-20|1707.98
#2019-09-23|1694.64
#2019-09-24|1700.74
#2019-09-25|1678.65
#2019-09-26|1680.23
#2019-09-27|1690.74
#2019-09-30|1692.24
#2019-10-01|1678.44
#2019-10-02|1642.95
#2019-10-03|1640.12
#2019-10-04|1651.88
#2019-10-07|1653.89
#2019-10-08|1633.04
#2019-10-09|1636.29
#2019-10-10|1643.45
#2019-10-11|1663.16
#2019-10-14|1651.35
#2019-10-15|1669.63
#2019-10-16|1660.97
#2019-10-17|1665.90
#2019-10-18|1665.58
#2019-10-21|1671.96
#2019-10-22|1674.01
#2019-10-23|1676.67
#2019-10-24|1691.88
#2019-10-25|1697.50
#2019-10-28|1706.61
#2019-10-29|1710.84
#2019-10-30|1716.26
#2019-10-31|1717.68
#2019-11-01|1715.99
#2019-11-04|1713.46
#2019-11-05|1705.98
#2019-11-06|1706.25
#2019-11-07|1710.77
#2019-11-08|1702.61
#2019-11-11|1711.89
#2019-11-12|1711.47
#2019-11-13|1699.99
#2019-11-14|1697.49
#2019-11-15|1704.92
#2019-11-18|1710.17
#2019-11-19|1711.05
#2019-11-20|1698.88
#2019-11-21|1687.19
#2019-11-22|1693.95
#2019-11-25|1710.35
#2019-11-26|1704.93
#2019-11-27|1714.90
#2019-11-28|1711.15
#2019-11-29|1712.43
#2019-12-02|1693.91
#2019-12-03|1678.62
#2019-12-04|1692.10
#2019-12-05|1697.08
#2019-12-06|1711.10
#2019-12-09|1714.34
#2019-12-10|1712.31
#2019-12-11|1708.51
#2019-12-12|1709.83
#2019-12-13|1746.95
#2019-12-16|1773.58
#2019-12-17|1757.63
#2019-12-18|1757.13
#2019-12-19|1756.73
#2019-12-20|1772.17
#2019-12-23|1774.92
#2019-12-24|1784.38
#2019-12-25|1784.38
#2019-12-26|1787.72
#2019-12-27|1801.32
#2019-12-30|1792.77
#2019-12-31|1798.37
#2020-01-01|1798.37
#2020-01-02|1805.01
#2020-01-03|1789.48
#2020-01-06|1784.89
#2020-01-07|1781.86
#2020-01-08|1775.16
#2020-01-09|1779.86
#2020-01-10|1779.73
#2020-01-13|1780.38
#2020-01-14|1783.41
#2020-01-15|1793.79
#2020-01-16|1788.44
#2020-01-17|1790.47
#2020-01-20|1785.52
#2020-01-21|1785.46
#2020-01-22|1786.90
#2020-01-23|1774.99
#2020-01-24|1786.75
#2020-01-27|1751.77
#2020-01-28|1756.30
#2020-01-29|1750.87
#2020-01-30|1744.93
#2020-01-31|1739.00
#2020-02-03|1733.73
#2020-02-04|1757.48
#2020-02-05|1764.55
#2020-02-06|1767.95
#2020-02-07|1760.22
#2020-02-10|1750.33
#2020-02-11|1751.49
#2020-02-12|1751.47
#2020-02-13|1747.61
#2020-02-14|1749.24
#2020-02-17|1748.62
#2020-02-18|1741.18
#2020-02-19|1742.93
#2020-02-20|1737.13
#2020-02-21|1735.09
#2020-02-24|1683.13
#2020-02-25|1668.58
#2020-02-26|1662.86
#2020-02-27|1602.65
#2020-02-28|1549.97
#2020-03-02|1552.54
#2020-03-03|1584.88
#2020-03-04|1597.48
#2020-03-05|1573.31
#2020-03-06|1544.08
#2020-03-09|1459.81
#2020-03-10|1436.06
#2020-03-11|1404.22
#2020-03-12|1232.90
#2020-03-13|1235.47
#2020-03-16|1171.36
#2020-03-17|1141.87
#2020-03-18|1107.55
#2020-03-19|1128.13
#2020-03-20|1113.39
#2020-03-23|1067.86
#2020-03-24|1145.84
#2020-03-25|1191.13
#2020-03-26|1256.35
#2020-03-27|1224.87
#2020-03-30|1238.67
#2020-03-31|1272.50
#2020-04-01|1221.02
#2020-04-02|1205.89
#2020-04-03|1192.99
#2020-04-06|1236.98
#2020-04-07|1277.38
#2020-04-08|1292.10
#2020-04-09|1334.47
#2020-04-10|1334.47
#2020-04-13|1333.70
#2020-04-14|1336.82
#2020-04-15|1285.33
#2020-04-16|1280.99
#2020-04-17|1325.31
#2020-04-20|1341.26
#2020-04-21|1278.58
#2020-04-22|1290.43
#2020-04-23|1291.75
#2020-04-24|1264.51
#2020-04-27|1295.44
#2020-04-28|1325.48
#2020-04-29|1362.85
#2020-04-30|1334.40
#2020-05-01|1327.83
#2020-05-04|1292.10
#2020-05-05|1305.17
#2020-05-06|1285.80
#2020-05-07|1308.53
#2020-05-08|1332.32
#2020-05-11|1320.11
#2020-05-12|1321.49
#2020-05-13|1279.34
#2020-05-14|1254.28
#2020-05-15|1261.20
#2020-05-18|1308.48
#2020-05-19|1310.25
#2020-05-20|1325.52
#2020-05-21|1312.99
#2020-05-22|1322.39
#2020-05-25|1335.19
#2020-05-26|1363.53
#2020-05-27|1373.53
#2020-05-28|1407.74
#2020-05-29|1394.40
#2020-06-01|1425.30
#2020-06-02|1453.20
#2020-06-03|1485.97
#2020-06-04|1498.29
#2020-06-05|1517.18
#2020-06-08|1515.67
#2020-06-09|1494.49
#2020-06-10|1492.03
#2020-06-11|1426.15
#2020-06-12|1421.97
#2020-06-15|1423.23
#2020-06-16|1453.25
#2020-06-17|1462.07
#2020-06-18|1445.03
#2020-06-19|1451.28
#2020-06-22|1448.25
#2020-06-23|1468.28
#2020-06-24|1417.99
#2020-06-25|1414.22
#2020-06-26|1413.09
#2020-06-29|1421.50
#2020-06-30|1423.04
#2020-07-01|1425.51
#2020-07-02|1440.62
#2020-07-03|1426.66
#2020-07-06|1454.24
#2020-07-07|1440.78
#2020-07-08|1431.77
#2020-07-09|1407.20
#2020-07-10|1418.55
#2020-07-13|1427.24
#2020-07-14|1410.65
#2020-07-15|1441.87
#2020-07-16|1441.68
#2020-07-17|1437.91
#2020-07-20|1441.86
#2020-07-21|1464.02
#2020-07-22|1454.19
#2020-07-23|1440.50
#2020-07-24|1420.94
#2020-07-27|1426.35
#2020-07-28|1429.55
#2020-07-29|1434.06
#2020-07-30|1415.06
#2020-07-31|1407.34
#2020-08-03|1438.46
#2020-08-04|1436.00
#2020-08-05|1471.25
#2020-08-06|1472.05
#2020-08-07|1474.16
#2020-08-10|1476.95
#2020-08-11|1511.33
#2020-08-12|1529.53
#2020-08-13|1525.87
#2020-08-14|1502.34
#2020-08-17|1503.58
#2020-08-18|1499.75
#2020-08-19|1512.18
#2020-08-20|1494.27
#2020-08-21|1491.15
#2020-08-24|1514.67
#2020-08-25|1504.46
#2020-08-26|1513.38
#2020-08-27|1520.84
#2020-08-28|1524.03
#2020-08-31|1524.12
#2020-09-01|1502.86
#2020-09-02|1512.32
#2020-09-03|1504.76
#2020-09-04|1486.99
#2020-09-07|1520.62
#2020-09-08|1509.67
#2020-09-09|1525.24
#2020-09-10|1521.89
#2020-09-11|1514.38
#2020-09-14|1526.36
#2020-09-15|1528.72
#2020-09-16|1543.93
#2020-09-17|1524.15
#2020-09-18|1511.71
#2020-09-21|1436.83
#2020-09-22|1434.34
#2020-09-23|1450.87
#2020-09-24|1436.23
#2020-09-25|1452.88
#2020-09-28|1482.62
#2020-09-29|1482.22
#2020-09-30|1491.37
#2020-10-01|1492.86
#2020-10-02|1507.37
#2020-10-05|1535.94
#2020-10-06|1538.72
#2020-10-07|1516.07
#2020-10-08|1525.15
#2020-10-09|1547.59
#2020-10-12|1548.18
#2020-10-13|1539.46
#2020-10-14|1538.64
#2020-10-15|1503.20
#2020-10-16|1528.55
#2020-10-19|1532.74
#2020-10-20|1536.89
#2020-10-21|1533.26
#2020-10-22|1528.88
#2020-10-23|1536.65
#2020-10-26|1513.31
#2020-10-27|1500.15
#2020-10-28|1451.40
#2020-10-29|1431.66
#2020-10-30|1437.39
#2020-11-02|1458.66
#2020-11-03|1510.13
#2020-11-04|1524.48
#2020-11-05|1577.32
#2020-11-06|1569.23
#2020-11-09|1670.04
#2020-11-10|1673.66
#2020-11-11|1666.54
#2020-11-12|1664.16
#2020-11-13|1657.52
#2020-11-16|1669.50
#2020-11-17|1665.80
#2020-11-18|1682.21
#2020-11-19|1679.15
#2020-11-20|1685.34
#2020-11-23|1673.78
#2020-11-24|1685.88
#2020-11-25|1682.97
#2020-11-26|1676.87
#2020-11-27|1682.62
#2020-11-30|1670.57
#2020-12-01|1702.75
#2020-12-02|1703.01
#2020-12-03|1725.77
#2020-12-04|1728.98
#2020-12-07|1715.38
#2020-12-08|1730.32
#2020-12-09|1746.89
#2020-12-10|1730.21
#2020-12-11|1720.89
#2020-12-14|1726.59
#2020-12-15|1730.13
#2020-12-16|1746.37
#2020-12-17|1772.06
#2020-12-18|1773.55
#2020-12-21|1731.24
#2020-12-22|1740.79
#2020-12-23|1763.96
#2020-12-24|1767.75
#2020-12-25|1767.75
#2020-12-28|1769.13
#2020-12-29|1804.02
#2020-12-30|1798.13
#2020-12-31|1781.98
#2021-01-01|1781.98
#2021-01-04|1791.62
#2021-01-05|1775.68
#2021-01-06|1823.53
#2021-01-07|1808.19
#2021-01-08|1819.68
#2021-01-11|1789.82
#2021-01-12|1785.00
#2021-01-13|1775.53
#2021-01-14|1790.84
#2021-01-15|1777.46
#2021-01-18|1775.35
#2021-01-19|1769.00
#2021-01-20|1795.07
#2021-01-21|1796.03
#2021-01-22|1796.46
#2021-01-25|1765.83
#2021-01-26|1785.26
#2021-01-27|1782.41
#2021-01-28|1787.05
#2021-01-29|1764.55
#2021-02-01|1780.92
#2021-02-02|1794.24
#2021-02-03|1792.74
#2021-02-04|1795.43
#2021-02-05|1799.37
#2021-02-08|1802.15
#2021-02-09|1800.37
#2021-02-10|1798.25
#2021-02-11|1819.88
#2021-02-12|1843.70
#2021-02-15|1922.87
#2021-02-16|1910.81
#2021-02-17|1877.08
#2021-02-18|1868.23
#2021-02-19|1869.89
#2021-02-22|1875.00
#2021-02-23|1884.61
#2021-02-24|1862.72
#2021-02-25|1878.25
#2021-02-26|1837.57
#2021-03-01|1846.29
#2021-03-02|1860.36
#2021-03-03|1879.66
#2021-03-04|1857.33
#2021-03-05|1817.32
#2021-03-08|1849.49
#2021-03-09|1874.07
#2021-03-10|1874.50
#2021-03-11|1884.71
#2021-03-12|1871.71
#2021-03-15|1868.48
#2021-03-16|1880.96
#2021-03-17|1892.11
#2021-03-18|1909.56
#2021-03-19|1895.28
#2021-03-22|1893.31
#2021-03-23|1886.79
#2021-03-24|1877.16
#2021-03-25|1877.72
#2021-03-26|1884.89
#2021-03-29|1883.24
#2021-03-30|1884.00
#2021-03-31|1879.13
#2021-04-01|1898.10
#2021-04-02|1898.10
#2021-04-05|1906.11
#2021-04-06|1925.67
#2021-04-07|1933.73
#2021-04-08|1939.03
#2021-04-09|1935.87
#2021-04-12|1928.89
#2021-04-13|1944.20
#2021-04-14|1959.20
#2021-04-15|1972.49
#2021-04-16|1987.12
#2021-04-19|1991.85
#2021-04-20|1964.72
#2021-04-21|1960.04
#2021-04-22|1969.42
#2021-04-23|1987.53
#2021-04-26|1994.18
#2021-04-27|1984.01
#2021-04-28|1999.57
#2021-04-29|1988.48
#2021-04-30|1969.32
#2021-05-03|1981.14
#2021-05-04|1956.77
#2021-05-05|1995.16
#2021-05-06|1996.28
#2021-05-07|2026.02
#2021-05-10|2026.56
#2021-05-11|1974.95
#2021-05-12|1958.61
#2021-05-13|1961.22
#2021-05-14|1997.10
#2021-05-17|1991.82
#2021-05-18|2019.19
#2021-05-19|1992.51
#2021-05-20|2019.62
#2021-05-21|2018.20
#2021-05-24|2028.17
#2021-05-25|2029.37
#2021-05-26|2022.50
#2021-05-27|2014.80
#2021-05-28|2021.79
#2021-05-31|2025.71
#2021-06-01|2042.75
#2021-06-02|2032.30
#2021-06-03|2016.18
#2021-06-04|2023.36
#2021-06-07|2037.59
#2021-06-08|2044.93
#2021-06-09|2045.69
#2021-06-10|2035.75
#2021-06-11|2036.29
#2021-06-14|2041.75
#2021-06-15|2041.26
#2021-06-16|2053.26
#2021-06-17|2022.89
#2021-06-18|1975.77
#2021-06-21|2002.54
#2021-06-22|2005.05
#2021-06-23|1995.81
#2021-06-24|1998.76
#2021-06-25|2004.76
#2021-06-28|1988.45
#2021-06-29|1979.34
#2021-06-30|1971.01
#2021-07-01|2000.96
#2021-07-02|2016.15
#2021-07-05|2014.81
#2021-07-06|2015.99
#2021-07-07|2018.78
#2021-07-08|1980.15
#2021-07-09|2008.73
#2021-07-12|2027.45
#2021-07-13|2040.25
#2021-07-14|2037.03
#2021-07-15|2017.21
#2021-07-16|2014.93
#2021-07-19|1966.66
#2021-07-20|1973.87
#2021-07-21|2010.70
#2021-07-22|2042.45
#2021-07-23|2047.62
#2021-07-26|2043.62
#2021-07-27|2037.98
#2021-07-28|2037.38
#2021-07-29|2085.32
#2021-07-30|2074.29
#2021-08-02|2075.48
#2021-08-03|2075.30
#2021-08-04|2090.59
#2021-08-05|2102.86
#2021-08-06|2084.37
#2021-08-09|2080.50
#2021-08-10|2089.54
#2021-08-11|2111.85
#2021-08-12|2117.50
#2021-08-13|2129.72
#2021-08-16|2124.46
#2021-08-17|2109.33
#2021-08-18|2115.62
#2021-08-19|2083.12
#2021-08-20|2088.87
#2021-08-23|2106.27
#2021-08-24|2117.09
#2021-08-25|2119.74
#2021-08-26|2129.58
#2021-08-27|2139.88
#2021-08-30|2151.81
#2021-08-31|2141.04
#2021-09-01|2162.48
#2021-09-02|2178.95
#2021-09-03|2173.00
#2021-09-06|2187.04
#2021-09-07|2173.56
#2021-09-08|2150.17
#2021-09-09|2150.98
#2021-09-10|2146.81
#2021-09-13|2144.22
#2021-09-14|2142.87
#2021-09-15|2112.65
#2021-09-16|2126.92
#2021-09-17|2112.74
#2021-09-20|2094.22
#2021-09-21|2309.33
#2021-09-22|2317.20
#2021-09-23|2314.98
#2021-09-24|2297.17
#2021-09-27|2280.94
#2021-09-28|2228.64
#2021-09-29|2231.44
#2021-09-30|2234.80
#2021-10-01|2270.46
#2021-10-04|2254.15
#2021-10-05|2282.57
#2021-10-06|2248.29
#2021-10-07|2273.47
#2021-10-08|2271.59
#2021-10-11|2266.30
#2021-10-12|2252.58
#2021-10-13|2259.78
#2021-10-14|2289.75
#2021-10-15|2287.43
#2021-10-18|2276.24
#2021-10-19|2300.68
#2021-10-20|2305.70
#2021-10-21|2307.18
#2021-10-22|2303.71
#2021-10-25|2278.29
#2021-10-26|2290.00
#2021-10-27|2282.18
#2021-10-28|2312.34
#2021-10-29|2298.00
#2021-11-01|2312.51
#2021-11-02|2315.22
#2021-11-03|2330.57
#2021-11-04|2338.29
#2021-11-05|2347.84
#2021-11-08|2339.89
#2021-11-09|2359.27
#2021-11-10|2388.44
#2021-11-11|2383.67
#2021-11-12|2383.66
#2021-11-15|2368.38
#2021-11-16|2339.99
#2021-11-17|2335.50
#2021-11-18|2331.02
#2021-11-19|2321.21
#2021-11-22|2307.50
#2021-11-23|2279.03
#2021-11-24|2276.10
#2021-11-25|2294.39
#2021-11-26|2247.12
#2021-11-29|2249.48
#2021-11-30|2237.99
#2021-12-01|2280.31
#2021-12-02|2250.43
#2021-12-03|2227.04
#2021-12-06|2258.28
#2021-12-07|2307.07
#2021-12-08|2298.35
#2021-12-09|2296.92
#2021-12-10|2292.34
#2021-12-13|2267.12
#2021-12-14|2239.83
#2021-12-15|2228.14
#2021-12-16|2249.68
#2021-12-17|2245.04
#2021-12-20|2227.64
#2021-12-21|2249.34
#2021-12-22|2282.90
#2021-12-23|2295.11
#2021-12-24|2301.13
#2021-12-27|2304.31
#2021-12-28|2319.47
#2021-12-29|2342.23
#2021-12-30|2342.12
#2021-12-31|2344.01
#2022-01-03|2325.82
#2022-01-04|2340.95
#2022-01-05|2342.24
#2022-01-06|2274.11
#2022-01-07|2278.67
#2022-01-10|2232.28
#2022-01-11|2256.04
#2022-01-12|2294.47
#2022-01-13|2301.44
#2022-01-14|2273.19
#2022-01-17|2303.27
#2022-01-18|2259.38
#2022-01-19|2258.13
#2022-01-20|2288.93
#2022-01-21|2244.76
#2022-01-24|2137.14
#2022-01-25|2141.64
#2022-01-26|2184.62
#2022-01-27|2171.82
#2022-01-28|2167.22
#2022-01-31|2196.98
#2022-02-01|2234.24
#2022-02-02|2265.06
#2022-02-03|2237.06
#2022-02-04|2226.52
#2022-02-07|2227.72
#2022-02-08|2233.40
#2022-02-09|2274.00
#2022-02-10|2291.37
#2022-02-11|2268.47
#2022-02-14|2218.83
#2022-02-15|2251.53
#2022-02-16|2239.21
#2022-02-17|2220.18
#2022-02-18|2195.59
#2022-02-21|2175.67
#2022-02-22|2181.43
#2022-02-23|2185.25
#2022-02-24|2079.41
#2022-02-25|2156.72
#2022-02-28|2170.06
#2022-03-01|2123.14
#2022-03-02|2146.11
#2022-03-03|2083.96
#2022-03-04|1993.09
#2022-03-07|1961.81
#2022-03-08|1893.09
#2022-03-09|2013.80
#2022-03-10|1990.65
#2022-03-11|2020.29
#2022-03-14|2037.20
#2022-03-15|2071.33
#2022-03-16|2138.07
#2022-03-17|2179.62
#2022-03-18|2187.07
#2022-03-21|2191.03
#2022-03-22|2202.00
#2022-03-23|2173.57
#2022-03-24|2165.11
#2022-03-25|2177.08
#2022-03-28|2180.52
#2022-03-29|2235.28
#2022-03-30|2228.08
#2022-03-31|2214.37
#2022-04-01|2192.22
#2022-04-04|2216.96
#2022-04-05|2220.43
#2022-04-06|2190.57
#2022-04-07|2190.64
#2022-04-08|2186.89
#2022-04-11|2184.89
#2022-04-12|2173.85
#2022-04-13|2186.52
#2022-04-14|2198.41
#2022-04-15|2198.41
#2022-04-18|2197.59
#2022-04-19|2164.09
#2022-04-20|2182.96
#2022-04-21|2193.27
#2022-04-22|2143.44
#2022-04-25|2115.31
#2022-04-26|2083.35
#2022-04-27|2048.15
#2022-04-28|2047.00
#2022-04-29|2060.09
#2022-05-02|2030.95
#2022-05-03|2034.67
#2022-05-04|2043.69
#2022-05-05|2016.41
#2022-05-06|1966.14
#2022-05-09|1917.58
#2022-05-10|1914.18
#2022-05-11|1930.17
#2022-05-12|1895.54
#2022-05-13|1925.67
#2022-05-16|1938.50
#2022-05-17|1980.98
#2022-05-18|1946.82
#2022-05-19|1931.57
#2022-05-20|1950.39
#2022-05-23|1991.90
#2022-05-24|1948.13
#2022-05-25|1938.15
#2022-05-26|1953.49
#2022-05-27|1973.26
#2022-05-30|1997.87
#2022-05-31|1966.37
#2022-06-01|1926.09
#2022-06-02|1948.19
#2022-06-03|1938.88
#2022-06-06|1962.97
#2022-06-07|1945.48
#2022-06-08|1933.13
#2022-06-09|1896.29
#2022-06-10|1843.86
#2022-06-13|1786.20
#2022-06-14|1742.65
#2022-06-15|1773.87
#2022-06-16|1740.59
#2022-06-17|1751.62
#2022-06-20|1780.19
#2022-06-21|1790.71
#2022-06-22|1790.43
#2022-06-23|1762.53
#2022-06-24|1829.82
#2022-06-27|1848.59
#2022-06-28|1828.93
#2022-06-29|1800.80
#2022-06-30|1794.08
#2022-07-01|1771.00
#2022-07-04|1778.12
#2022-07-05|1722.21
#2022-07-06|1764.23
#2022-07-07|1776.23
#2022-07-08|1798.45
#2022-07-11|1776.75
#2022-07-12|1778.18
#2022-07-13|1779.75
#2022-07-14|1749.21
#2022-07-15|1788.53
#2022-07-18|1823.08
#2022-07-19|1856.88
#2022-07-20|1863.82
#2022-07-21|1891.54
#2022-07-22|1907.50
#2022-07-25|1903.80
#2022-07-26|1884.36
#2022-07-27|1901.54
#2022-07-28|1929.47
#2022-07-29|1946.35
#2022-08-01|1963.09
#2022-08-02|1948.73
#2022-08-03|1953.66
#2022-08-04|1954.53
#2022-08-05|1909.40
#2022-08-08|1925.36
#2022-08-09|1921.14
#2022-08-10|1960.25
#2022-08-11|1948.88
#2022-08-12|1930.26
#2022-08-15|1932.38
#2022-08-16|1926.99
#2022-08-17|1910.67
#2022-08-18|1909.94
#2022-08-19|1880.52
#2022-08-22|1849.40
#2022-08-23|1825.06
#2022-08-24|1830.66
#2022-08-25|1835.75
#2022-08-26|1800.68
#2022-08-29|1785.50
#2022-08-30|1770.77
#2022-08-31|1756.14
#2022-09-01|1706.09
#2022-09-02|1743.14
#2022-09-05|1719.64
#2022-09-06|1727.76
#2022-09-07|1731.35
#2022-09-08|1741.17
#2022-09-09|1781.61
#2022-09-12|1826.80
#2022-09-13|1786.01
#2022-09-14|1756.66
#2022-09-15|1750.59
#2022-09-16|1728.43
#2022-09-19|1722.29
#2022-09-20|1695.93
#2022-09-21|1694.21
#2022-09-22|1655.59
#2022-09-23|1609.93
#2022-09-26|1598.89
#2022-09-27|1593.88
#2022-09-28|1589.46
#2022-09-29|1602.11
#2022-09-30|1643.08
#2022-10-03|1659.90
#2022-10-04|1740.99
#2022-10-05|1707.60
#2022-10-06|1698.07
#2022-10-07|1659.55
#2022-10-10|1643.05
#2022-10-11|1633.92
#2022-10-12|1626.16
#2022-10-13|1633.38
#2022-10-14|1650.99
#2022-10-17|1697.07
#2022-10-18|1712.17
#2022-10-19|1698.43
#2022-10-20|1701.05
#2022-10-21|1683.81
#2022-10-24|1731.77
#2022-10-25|1803.46
#2022-10-26|1819.05
#2022-10-27|1804.35
#2022-10-28|1789.75
#2022-10-31|1785.47
#2022-11-01|1764.18
#2022-11-02|1758.42
#2022-11-03|1725.27
#2022-11-04|1749.34
#2022-11-07|1771.19
#2022-11-08|1814.56
#2022-11-09|1794.27
#2022-11-10|1879.09
#2022-11-11|1880.61
#2022-11-14|1894.28
#2022-11-15|1904.51
#2022-11-16|1889.64
#2022-11-17|1864.07
#2022-11-18|1890.03
#2022-11-21|1887.73
#2022-11-22|1908.18
#2022-11-23|1940.03
#2022-11-24|1962.37
#2022-11-25|1966.95
#2022-11-28|1958.85
#2022-11-29|1932.99
#2022-11-30|1929.99
#2022-12-01|1990.53
#2022-12-02|1991.39
#2022-12-05|1984.27
#2022-12-06|1975.54
#2022-12-07|1968.99
#2022-12-08|1963.85
#2022-12-09|1984.54
#2022-12-12|1974.05
#2022-12-13|2002.41
#2022-12-14|2010.75
#2022-12-15|1963.86
#2022-12-16|1930.22
#2022-12-19|1922.93
#2022-12-20|1917.81
#2022-12-21|1946.13
#2022-12-22|1926.82
#2022-12-23|1929.59
#2022-12-26|1929.59
#2022-12-27|1932.53
#2022-12-28|1933.76
#2022-12-29|1951.51
#2022-12-30|1928.57
#2023-01-02|1939.10
#2023-01-03|1947.71
#2023-01-04|1990.32
#2023-01-05|1946.74
#2023-01-06|1980.35
#2023-01-09|2008.95
#2023-01-10|2000.43
#2023-01-11|2019.48
#2023-01-12|2026.72
#2023-01-13|2040.71
#2023-01-16|2063.60
#2023-01-17|2062.97
#2023-01-18|2074.42
#2023-01-19|2053.45
#2023-01-20|2065.35
#2023-01-23|2074.26
#2023-01-24|2080.82
#2023-01-25|2068.23
#2023-01-26|2084.14
#2023-01-27|2087.89
#2023-01-30|2105.05
#2023-01-31|2089.71
#2023-02-01|2103.20
#2023-02-02|2163.57
#2023-02-03|2159.30
#2023-02-06|2110.73
#2023-02-07|2088.66
#2023-02-08|2101.62
#2023-02-09|2110.75
#2023-02-10|2065.61
#2023-02-13|2094.95
#2023-02-14|2095.65
#2023-02-15|2099.11
#2023-02-16|2107.67
#2023-02-17|2103.44
#2023-02-20|2106.16
#2023-02-21|2115.54
#2023-02-22|2131.17
#2023-02-23|2130.49
#2023-02-24|2106.18
#2023-02-27|2134.56
#2023-02-28|2121.13
#2023-03-01|2132.02
#2023-03-02|2126.35
#2023-03-03|2120.13
#2023-03-06|2132.95
#2023-03-07|2109.55
#2023-03-08|2105.56
#2023-03-09|2114.56
#2023-03-10|2109.37
#2023-03-13|2079.17
#2023-03-14|2105.04
#2023-03-15|2038.49
#2023-03-16|2088.20
#2023-03-17|2067.13
#2023-03-20|2108.40
#2023-03-21|2136.36
#2023-03-22|2149.79
#2023-03-23|2158.46
#2023-03-24|2111.07
#2023-03-27|2129.39
#2023-03-28|2124.66
#2023-03-29|2154.74
#2023-03-30|2186.65
#2023-03-31|2189.53
#2023-04-03|2184.13
#2023-04-04|2210.41
#2023-04-05|2183.72
#2023-04-06|2177.86
#2023-04-07|2177.86
#2023-04-10|2162.78
#2023-04-11|2180.30
#2023-04-12|2208.92
#2023-04-13|2215.88
#2023-04-14|2202.78
#2023-04-17|2188.68
#2023-04-18|2213.29
#2023-04-19|2214.16
#2023-04-20|2235.17
#2023-04-21|2235.86
#2023-04-24|2245.70
#2023-04-25|2223.96
#2023-04-26|2224.89
#2023-04-27|2183.67
#2023-04-28|2213.37
#2023-05-01|2203.17
#2023-05-02|2112.97
#2023-05-03|2130.09
#2023-05-04|2068.83
#2023-05-05|2082.54
#2023-05-08|2083.52
#2023-05-09|2094.17
#2023-05-10|2081.14
#2023-05-11|2080.14
#2023-05-12|2064.41
#2023-05-15|2062.28
#2023-05-16|2053.26
#2023-05-17|2051.70
#2023-05-18|2064.67
#2023-05-19|2070.57
#2023-05-22|2069.01
#2023-05-23|2062.31
#2023-05-24|2021.11
#2023-05-25|1993.27
#2023-05-26|2008.85
#2023-05-29|2008.52
#2023-05-30|2013.55
#2023-05-31|1995.94
#2023-06-01|2047.19
#2023-06-02|2067.37
#2023-06-05|2047.63
#2023-06-06|2057.93
#2023-06-07|2065.73
#2023-06-08|2075.19
#2023-06-09|2068.79
#2023-06-12|2072.51
#2023-06-13|2098.38
#2023-06-14|2115.82
#2023-06-15|2140.87
#2023-06-16|2162.69
#2023-06-19|2137.44
#2023-06-20|2124.62
#2023-06-21|2113.47
#2023-06-22|2111.14
#2023-06-23|2099.93
#2023-06-26|2094.82
#2023-06-27|2114.27
#2023-06-28|2122.02
#2023-06-29|2110.59
#2023-06-30|2131.74
#2023-07-03|2119.76
#2023-07-04|2126.96
#2023-07-05|2114.81
#2023-07-06|2080.52
#2023-07-07|2068.87
#2023-07-10|2076.60
#2023-07-11|2081.73
#2023-07-12|2135.81
#2023-07-13|2176.20
#2023-07-14|2188.96
#2023-07-17|2185.15
#2023-07-18|2204.06
#2023-07-19|2186.96
#2023-07-20|2182.08
#2023-07-21|2178.10
#2023-07-24|2151.05
#2023-07-25|2146.50
#2023-07-26|2156.84
#2023-07-27|2225.52
#2023-07-28|2209.46
#2023-07-31|2203.71
#2023-08-01|2181.49
#2023-08-02|2166.27
#2023-08-03|2153.58
#2023-08-04|2172.57
#2023-08-07|2172.88
#2023-08-08|2162.89
#2023-08-09|2169.23
#2023-08-10|2184.47
#2023-08-11|2146.36
#2023-08-14|2141.72
#2023-08-15|2131.92
#2023-08-16|2107.69
#2023-08-17|2083.06
#2023-08-18|2073.89
#2023-08-21|2072.33
#2023-08-22|2065.45
#2023-08-23|2078.30
#2023-08-24|2074.03
#2023-08-25|2060.48
#2023-08-28|2074.20
#2023-08-29|2098.31
#2023-08-30|2133.73
#2023-08-31|2113.36
#2023-09-01|2108.72
#2023-09-04|2106.52
#2023-09-05|2098.77
#2023-09-06|2103.45
#2023-09-07|2115.66
#2023-09-08|2140.75
#2023-09-11|2153.85
#2023-09-12|2131.80
#2023-09-13|2149.25
#2023-09-14|2158.47
#2023-09-15|2173.64
#2023-09-18|2148.01
#2023-09-19|2157.56
#2023-09-20|2171.46
#2023-09-21|2136.80
#2023-09-22|2127.20
#2023-09-25|2100.64
#2023-09-26|2082.71
#2023-09-27|2070.24
#2023-09-28|2095.77
#2023-09-29|2119.30
#2023-10-02|2082.20
#2023-10-03|2074.43
#2023-10-04|2102.75
#2023-10-05|2125.12
#2023-10-06|2138.27
#2023-10-09|2138.62
#2023-10-10|2187.01
#2023-10-11|2196.92
#2023-10-12|2199.06
#2023-10-13|2158.34
#2023-10-16|2165.26
#2023-10-17|2173.67
#2023-10-18|2155.03
#2023-10-19|2144.04
#2023-10-20|2109.64
#2023-10-23|2137.90
#2023-10-24|2131.93
#2023-10-25|2141.06
#2023-10-26|2122.95
#2023-10-27|2103.24
#2023-10-30|2129.74
#2023-10-31|2131.63
#2023-11-01|2117.87
#2023-11-02|2156.92
#2023-11-03|2170.39
#2023-11-06|2172.10
#2023-11-07|2169.13
#2023-11-08|2187.60
#2023-11-09|2216.28
#2023-11-10|2182.87
#2023-11-13|2183.27
#2023-11-14|2229.54
#2023-11-15|2237.40
#2023-11-16|2242.45
#2023-11-17|2261.24
#2023-11-20|2274.17
#2023-11-21|2279.04
#2023-11-22|2281.31
#2023-11-23|2306.85
#2023-11-24|2319.52
#2023-11-27|2324.12
#2023-11-28|2328.70
#2023-11-29|2326.31
#2023-11-30|2316.50
#2023-12-01|2320.86
#2023-12-04|2329.41
#2023-12-05|2337.21
#2023-12-06|2341.69
#2023-12-07|2336.16
#2023-12-08|2344.85
#2023-12-11|2362.82
#2023-12-12|2389.30
#2023-12-13|2385.33
#2023-12-14|2412.41
#2023-12-15|2383.81
#2023-12-18|2391.90
#2023-12-19|2413.81
#2023-12-20|2416.60
#2023-12-21|2406.01
#2023-12-22|2413.07
#2023-12-25|2413.07
#2023-12-26|2413.40
#2023-12-27|2436.19
#2023-12-28|2431.70
#2023-12-29|2432.12
#2024-01-01|2432.12
#2024-01-02|2386.53
#2024-01-03|2370.96
#2024-01-04|2404.61
#2024-01-05|2413.30
#2024-01-08|2432.49
#2024-01-09|2414.04
#2024-01-10|2444.25
#2024-01-11|2430.79
#2024-01-12|2480.74
#2024-01-15|2466.00
#2024-01-16|2458.96
#2024-01-17|2447.48
#2024-01-18|2469.10
#2024-01-19|2482.70
#2024-01-22|2504.29
#2024-01-23|2477.20
#2024-01-24|2518.96
#2024-01-25|2521.23
#2024-01-26|2534.11
#2024-01-29|2516.65
#2024-01-30|2539.60
#2024-01-31|2530.43
#2024-02-01|2528.39
#2024-02-02|2525.29
#2024-02-05|2498.98
#2024-02-06|2507.29
#2024-02-07|2508.56
#2024-02-08|2524.67
#2024-02-09|2557.25
#2024-02-12|2557.04
#2024-02-13|2510.62
#2024-02-14|2538.64
#2024-02-15|2539.27
#2024-02-16|2577.19
#2024-02-19|2588.34
#2024-02-20|2609.90
#2024-02-21|2592.20
#2024-02-22|2608.41
#2024-02-23|2626.28
#2024-02-26|2628.43
#2024-02-27|2597.90
#2024-02-28|2590.69
#2024-02-29|2611.10
#2024-03-01|2608.98
#2024-03-04|2614.13
#2024-03-05|2615.42
#2024-03-06|2609.60
#2024-03-07|2622.36
#2024-03-08|2633.56
#2024-03-11|2593.90
#2024-03-12|2620.19
#2024-03-13|2622.11
#2024-03-14|2623.65
#2024-03-15|2616.58
#2024-03-18|2611.98
#2024-03-19|2609.04
#2024-03-20|2612.44
#2024-03-21|2635.76
#2024-03-22|2636.07
#2024-03-25|2621.83
#2024-03-26|2617.82
#2024-03-27|2634.33
#2024-03-28|2646.42
#2024-03-29|2646.42
#2024-04-01|2632.22
#2024-04-02|2584.74
#2024-04-03|2611.25
#2024-04-04|2609.68
#2024-04-05|2593.13
#2024-04-08|2596.27
#2024-04-09|2603.03
#2024-04-10|2580.92
#2024-04-11|2585.34
#2024-04-12|2561.75
#2024-04-15|2570.25
#2024-04-16|2534.74
#2024-04-17|2539.68
#2024-04-18|2550.73
#2024-04-19|2533.06
#2024-04-22|2551.14
#2024-04-23|2592.71
#2024-04-24|2568.61
#2024-04-25|2551.99
#2024-04-26|2582.54
#2024-04-29|2584.38
#2024-04-30|2573.61
#2024-05-01|2568.65
#2024-05-02|2567.76
#2024-05-03|2633.72
#2024-05-06|2643.61
#2024-05-07|2670.59
#2024-05-08|2686.81
#2024-05-09|2689.56
#2024-05-10|2685.05
#2024-05-13|2679.22
#2024-05-14|2688.46
#2024-05-15|2703.51
#2024-05-16|2714.43
#2024-05-17|2723.41
#2024-05-20|2728.71
#2024-05-21|2720.87
#2024-05-22|2723.64
#2024-05-23|2732.43
#2024-05-24|2752.62
#2024-05-27|2762.75
#2024-05-28|2724.49
#2024-05-29|2681.01
#2024-05-30|2685.71
#2024-05-31|2700.91
#2024-06-03|2714.62
#2024-06-04|2725.98
#2024-06-05|2739.68
#2024-06-06|2746.81
#2024-06-07|2722.42
#2024-06-10|2694.85
#2024-06-11|2675.69
#2024-06-12|2757.21
#2024-06-13|2725.91
#2024-06-14|2682.35
#2024-06-17|2693.35
#2024-06-18|2714.64
#2024-06-19|2713.37
#2024-06-20|2730.65
#2024-06-21|2702.73
#2024-06-24|2737.31
#2024-06-25|2727.14
#2024-06-26|2710.60
#2024-06-27|2735.46
#2024-06-28|2711.05
#2024-07-01|2680.26
#2024-07-02|2689.90
#2024-07-03|2714.31
#2024-07-04|2730.77
#2024-07-05|2742.25
#2024-07-08|2747.68
#2024-07-09|2740.84
#2024-07-10|2740.38
#2024-07-11|2737.72
#2024-07-12|2777.34
#2024-07-15|2767.52
#2024-07-16|2762.13
#2024-07-17|2741.37
#2024-07-18|2750.66
#2024-07-19|2730.20
#2024-07-22|2752.69
#2024-07-23|2745.61
#2024-07-24|2747.06
#2024-07-25|2676.11
#2024-07-26|2687.72
#2024-07-29|2690.90
#2024-07-30|2703.71
#2024-07-31|2705.06
#2024-08-01|2644.66
#2024-08-02|2618.27
#2024-08-05|2566.74
#2024-08-06|2553.87
#2024-08-07|2601.95
#2024-08-08|2579.38
#2024-08-09|2591.34
#2024-08-12|2605.49
#2024-08-13|2612.39
#2024-08-14|2636.73
#2024-08-15|2645.83
#2024-08-16|2648.71
#2024-08-19|2676.26
#2024-08-20|2681.16
#2024-08-21|2695.31
#2024-08-22|2703.69
#2024-08-23|2723.84
#2024-08-26|2727.56
#2024-08-27|2726.58
#2024-08-28|2737.97
#2024-08-29|2763.10
#2024-08-30|2740.79
#2024-09-02|2743.30
#2024-09-03|2725.77
#2024-09-04|2729.48
#2024-09-05|2708.02
#2024-09-06|2702.90
#2024-09-09|2720.23
#2024-09-10|2708.31
#2024-09-11|2700.90
#2024-09-12|2741.74
#2024-09-13|2764.76
#2024-09-16|2775.31
#2024-09-17|2777.98
#2024-09-18|2747.97
#2024-09-19|2791.61
#2024-09-20|2779.10
#2024-09-23|2805.61
#2024-09-24|2804.47
#2024-09-25|2811.75
#2024-09-26|2810.17
#2024-09-27|2812.55
#2024-09-30|2759.41
#2024-10-01|2745.53
#2024-10-02|2745.43
#2024-10-03|2711.15
#2024-10-04|2691.85
#2024-10-07|2696.85
#2024-10-08|2707.63
#2024-10-09|2717.38
#2024-10-10|2702.80
#2024-10-11|2723.99
#2024-10-14|2736.77
#2024-10-15|2776.09
#2024-10-16|2761.29
#2024-10-17|2790.96
#2024-10-18|2776.31
#2024-10-21|2747.69
#2024-10-22|2716.74
#2024-10-23|2710.61
#2024-10-24|2725.50
#2024-10-25|2741.63
#2024-10-28|2773.91
#2024-10-29|2763.91
#2024-10-30|2728.65
#2024-10-31|2681.69
#2024-11-01|2728.53
#2024-11-04|2726.43
#2024-11-05|2757.86
#2024-11-06|2742.85
#2024-11-07|2747.61
#2024-11-08|2753.47
#2024-11-11|2744.00
#2024-11-12|2676.45
#2024-11-13|2657.48
#2024-11-14|2686.86
#2024-11-15|2597.22
#2024-11-18|2616.31
#2024-11-19|2613.81
#2024-11-20|2593.71
#2024-11-21|2602.78
#2024-11-22|2648.75
#2024-11-25|2656.28
#2024-11-26|2661.59
#2024-11-27|2684.86
#2024-11-28|2677.02
#2024-11-29|2690.96
#2024-12-02|2694.31
#2024-12-03|2709.34
#2024-12-04|2719.50
#2024-12-05|2745.55
#2024-12-06|2740.78
#2024-12-09|2731.89
#2024-12-10|2709.44
#2024-12-11|2738.16
#2024-12-12|2734.61
#2024-12-13|2725.57
#2024-12-16|2690.05
#2024-12-17|2721.02
#2024-12-18|2728.39
#2024-12-19|2643.50
#2024-12-20|2641.01
#2024-12-23|2627.27
#2024-12-24|2634.39
#2024-12-25|2634.39
#2024-12-26|2632.90
#2024-12-27|2655.05
#2024-12-30|2620.20
#2024-12-31|2639.35
#2025-01-01|2639.35
#2025-01-02|2632.19
#2025-01-03|2604.28
#2025-01-06|2633.19
#2025-01-07|2634.56
#2025-01-08|2626.42
#2025-01-09|2637.91
#2025-01-10|2629.16
#2025-01-13|2585.62
#2025-01-14|2610.38
#2025-01-15|2649.35
#2025-01-16|2675.87
#2025-01-17|2702.25
#2025-01-20|2733.14
#2025-01-21|2748.30
#2025-01-22|2751.75
#2025-01-23|2729.81
#2025-01-24|2747.40
#2025-01-27|2772.13
#2025-01-28|2781.86
#2025-01-29|2788.54
#2025-01-30|2841.82
#2025-01-31|2833.41
#2025-02-03|2819.65
#2025-02-04|2836.79
#2025-02-05|2869.63
#2025-02-06|2846.14
#2025-02-07|2845.92
#2025-02-10|2867.50
#2025-02-11|2891.18
#2025-02-12|2911.66
#2025-02-13|2935.37
#2025-02-14|2939.30
#2025-02-17|2925.13
#2025-02-18|2919.28
#2025-02-19|2888.62
#2025-02-20|2881.68
#2025-02-21|2850.34
#2025-02-24|2851.98
#2025-02-25|2845.05
#2025-02-26|2766.59
#2025-02-27|2701.12
#2025-02-28|2689.33
#2025-03-03|2720.83
#2025-03-04|2678.83
#2025-03-05|2692.41
#2025-03-06|2672.67
#2025-03-07|2717.12
#2025-03-10|2689.29
#2025-03-11|2684.12
#2025-03-12|2709.34
#2025-03-13|2699.75
#2025-03-14|2697.14
#2025-03-17|2730.43
#2025-03-18|2706.61
#2025-03-19|2722.12
#2025-03-20|2724.22
#2025-03-21|2712.40
#2025-03-24|2712.13
#2025-03-25|2741.25
#2025-03-26|2719.87
#2025-03-27|2723.91
#2025-03-28|2727.16
#2025-03-31|2683.01
#2025-04-01|2695.06
#2025-04-02|2702.39
#2025-04-03|2673.27
#2025-04-04|2607.65
#2025-04-07|2428.71
#2025-04-08|2494.56
#2025-04-09|2466.32
#2025-04-10|2594.51
#2025-04-11|2626.12
#2025-04-14|2694.68
#2025-04-15|2770.31
#2025-04-16|2761.89
#2025-04-17|2761.39
#2025-04-18|2761.39
#2025-04-21|2795.62
#2025-04-22|2801.48
#2025-04-23|2794.86
#2025-04-24|2821.45
#2025-04-25|2834.79
#2025-04-28|2832.98
#2025-04-29|2855.84
#2025-04-30|2896.58
#2025-05-01|2885.84
#2025-05-02|2924.97
#2025-05-05|2926.80
#2025-05-06|2923.14
#2025-05-07|2934.90
#2025-05-08|2900.44
#2025-05-09|2905.42
#2025-05-12|2856.73
#2025-05-13|2900.08
#2025-05-14|2913.28
#2025-05-15|2937.64
#2025-05-16|2951.54
#2025-05-19|2978.75
#2025-05-20|2995.30
#2025-05-21|3019.78
#2025-05-22|2992.75
#2025-05-23|3010.72
#2025-05-26|3036.58
#2025-05-27|3025.98
#2025-05-28|2984.53
#2025-05-29|2959.34
#2025-05-30|2962.49
#2025-06-02|2966.50
#2025-06-03|2936.70
#2025-06-04|2967.52
#2025-06-05|2959.73
#2025-06-06|2940.56
#2025-06-09|2926.24
#2025-06-10|2931.15
#2025-06-11|2948.41
#2025-06-12|2950.17
#2025-06-13|2911.54
#2025-06-16|2941.42
#2025-06-17|2880.89
#2025-06-18|2860.86
#2025-06-19|2846.98
#2025-06-20|2858.35
#2025-06-23|2874.49
#2025-06-24|2908.25
#2025-06-25|2882.04
#2025-06-26|2900.20
#2025-06-27|2955.41
#2025-06-30|2946.19
#2025-07-01|2918.88
#2025-07-02|2883.54
#2025-07-03|2905.27
#2025-07-04|2892.40
#2025-07-07|2908.52
#2025-07-08|2899.80
#2025-07-09|2876.27
#2025-07-10|2894.61
#2025-07-11|2877.74
#2025-07-14|2877.65
#2025-07-15|2858.96
#2025-07-16|2858.07
#2025-07-17|2852.82
#2025-07-18|2856.83
#2025-07-21|2842.33
#2025-07-22|2844.78
#2025-07-23|2875.51
#2025-07-24|2912.73
#2025-07-25|2860.23
#2025-07-28|2796.48
#2025-07-29|2774.63
#2025-07-30|2770.15
#2025-07-31|2763.87
#2025-08-01|2736.23
#2025-08-04|2751.75
#2025-08-05|2723.99
#2025-08-06|2652.47
#2025-08-07|2671.49
#2025-08-08|2625.81
#2025-08-11|2609.53
#2025-08-12|2592.66
#2025-08-13|2596.09
#2025-08-14|2605.82
#2025-08-15|2610.14
#2025-08-18|2608.41
#2025-08-19|2616.73
#2025-08-20|2658.21
#2025-08-21|2615.42
#2025-08-22|2643.31
#2025-08-25|2636.40
#2025-08-26|2589.10
#2025-08-27|2595.07
#2025-08-28|2576.18
#2025-08-29|2546.41
#2025-09-01|2546.02
#2025-09-02|2494.83
#2025-09-03|2508.92
#2025-09-04|2563.13
#2025-09-05|2582.00
#2025-09-08|2600.82
#2025-09-09|2610.84
#2025-09-10|2542.94
#2025-09-11|2560.10
#2025-09-12|2592.06
#2025-09-15|2600.56
#2025-09-16|2600.22
#2025-09-17|2604.10
#2025-09-18|2634.43
#2025-09-19|2568.14
#2025-09-22|2567.73
#2025-09-23|2579.77
#2025-09-24|2556.00
#2025-09-25|2537.47
#2025-09-26|2558.09
#2025-09-29|2584.97
#2025-09-30|2621.16
#2025-10-01|2643.52
#2025-10-02|2643.02
#2025-10-03|2646.30
#2025-10-06|2627.04
#2025-10-07|2590.00
#2025-10-08|2582.49
#2025-10-09|2544.17
#2025-10-10|2516.07
#2025-10-13|2534.91
#2025-10-14|2520.55
#2025-10-15|2576.53
#2025-10-16|2586.79
#2025-10-17|2581.90
#2025-10-20|2574.33
#2025-10-21|2586.67
#2025-10-22|2592.05
#2025-10-23|2602.81
#2025-10-24|2604.91
#2025-10-27|2587.63
#2025-10-28|2599.15
#2025-10-29|2571.55
#2025-10-30|2532.94
#2025-10-31|2526.25
#2025-11-03|2479.88
#2025-11-04|2463.57
#2025-11-05|2479.85
#2025-11-06|2452.89
#2025-11-07|2474.84
#2025-11-10|2475.03
#2025-11-11|2519.49
#2025-11-12|2515.66
#2025-11-13|2502.66
#2025-11-14|2483.38
#2025-11-17|2472.06
#2025-11-18|2428.60
#2025-11-19|2456.49
#2025-11-20|2413.78
#2025-11-21|2454.92
#2025-11-24|2428.56
#2025-11-25|2460.68
#2025-11-26|2462.86
#2025-11-27|2472.59
#2025-11-28|2494.90
#2025-12-01|2485.74
#2025-12-02|2436.04
#2025-12-03|2452.95
#2025-12-04|2473.51
#2025-12-05|2489.66
#2025-12-08|2459.29
#2025-12-09|2472.90
#2025-12-10|2475.53
#2025-12-11|2508.39
#2025-12-12|2495.01
#2025-12-15|2508.67
#2025-12-16|2489.33
#2025-12-17|2493.39
#2025-12-18|2516.65
#2025-12-19|2506.75
#2025-12-22|2518.28
#2025-12-23|2511.33
#2025-12-24|2520.95
#2025-12-25|2520.95
#2025-12-26|2520.85
#2025-12-29|2532.54
#2025-12-30|2540.70
#2025-12-31|2537.66
#2026-01-01|2537.66
#2026-01-02|2511.50
#2026-01-05|2538.39
#2026-01-06|2543.05
#2026-01-07|2505.94
#2026-01-08|2485.78
#2026-01-09|2539.04
#2026-01-12|2533.86
#2026-01-13|2516.64
#2026-01-14|2491.66
#2026-01-15|2478.72
#2026-01-16|2455.71
#2026-01-19|2418.09
#2026-01-20|2435.99
#2026-01-21|2434.77
#2026-01-22|2481.01
#2026-01-23|2495.80
#2026-01-26|2527.31
#2026-01-27|2492.82
#2026-01-28|2496.74
#2026-01-29|2470.21
#2026-01-30|2477.58
#2026-02-02|2477.00
#2026-02-03|2345.62
#2026-02-04|2324.86
#2026-02-05|2331.55
#2026-02-06|2341.97
#2026-02-09|2369.03
#2026-02-10|2403.82
#2026-02-11|2320.21
#2026-02-12|2313.86
#2026-02-13|2308.79
#2026-02-16|2246.29
#2026-02-17|2256.12
#2026-02-18|2265.90
#2026-02-19|2268.85
#2026-02-20|2301.08
#2026-02-23|2255.42
#2026-02-24|2245.16
#2026-02-25|2252.11
#2026-02-26|2298.31
#2026-02-27|2309.96
#2026-03-02|2242.78
#2026-03-03|2185.29
#2026-03-04|2232.13
#2026-03-05|2252.50
#2026-03-06|2205.72
#2026-03-09|2178.29
#2026-03-10|2205.58
#2026-03-11|2174.52
#2026-03-12|2154.14
#2026-03-13|2148.33
#2026-03-16|2143.85
#2026-03-17|2121.32
#2026-03-18|2083.97