Table Data - NASDAQ Europe Media Index
| Title | NASDAQ Europe Media Index |
|---|---|
| Series ID | NASDAQNQEU4030 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:49 PM CDT |
| Notes | For more information about this series, see: NQEU4030 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1478.86 |
| 2001-04-02 | 1471.56 |
| 2001-04-03 | 1410.41 |
| 2001-04-04 | 1419.19 |
| 2001-04-05 | 1440.28 |
| 2001-04-06 | 1453.60 |
| 2001-04-09 | 1460.72 |
| 2001-04-10 | 1495.15 |
| 2001-04-11 | 1513.40 |
| 2001-04-12 | 1524.35 |
| 2001-04-13 | . |
| 2001-04-16 | 1512.18 |
| 2001-04-17 | 1507.64 |
| 2001-04-18 | 1568.38 |
| 2001-04-19 | 1604.72 |
| 2001-04-20 | 1629.24 |
| 2001-04-23 | 1596.96 |
| 2001-04-24 | 1602.42 |
| 2001-04-25 | 1589.20 |
| 2001-04-26 | 1602.45 |
| 2001-04-27 | 1626.59 |
| 2001-04-30 | 1645.84 |
| 2001-05-01 | 1650.99 |
| 2001-05-02 | 1640.23 |
| 2001-05-03 | 1615.81 |
| 2001-05-04 | 1612.18 |
| 2001-05-07 | 1613.21 |
| 2001-05-08 | 1606.18 |
| 2001-05-09 | 1580.53 |
| 2001-05-10 | 1598.21 |
| 2001-05-11 | 1577.82 |
| 2001-05-14 | 1540.99 |
| 2001-05-15 | 1548.41 |
| 2001-05-16 | 1544.12 |
| 2001-05-17 | 1551.83 |
| 2001-05-18 | 1559.15 |
| 2001-05-21 | 1570.76 |
| 2001-05-22 | 1594.41 |
| 2001-05-23 | 1561.73 |
| 2001-05-24 | 1544.03 |
| 2001-05-25 | 1536.82 |
| 2001-05-28 | . |
| 2001-05-29 | 1517.12 |
| 2001-05-30 | 1497.41 |
| 2001-05-31 | 1479.34 |
| 2001-06-01 | 1471.25 |
| 2001-06-04 | 1473.72 |
| 2001-06-05 | 1489.20 |
| 2001-06-06 | 1482.89 |
| 2001-06-07 | 1478.76 |
| 2001-06-08 | 1466.97 |
| 2001-06-11 | 1444.67 |
| 2001-06-12 | 1428.34 |
| 2001-06-13 | 1431.80 |
| 2001-06-14 | 1417.61 |
| 2001-06-15 | 1404.83 |
| 2001-06-18 | 1387.01 |
| 2001-06-19 | 1380.80 |
| 2001-06-20 | 1339.10 |
| 2001-06-21 | 1347.30 |
| 2001-06-22 | 1342.35 |
| 2001-06-25 | 1356.75 |
| 2001-06-26 | 1324.74 |
| 2001-06-27 | 1315.52 |
| 2001-06-28 | 1321.54 |
| 2001-06-29 | 1351.82 |
| 2001-07-02 | 1384.36 |
| 2001-07-03 | 1375.01 |
| 2001-07-04 | . |
| 2001-07-05 | 1315.80 |
| 2001-07-06 | 1293.63 |
| 2001-07-09 | 1299.63 |
| 2001-07-10 | 1303.50 |
| 2001-07-11 | 1281.68 |
| 2001-07-12 | 1297.47 |
| 2001-07-13 | 1318.29 |
| 2001-07-16 | 1322.83 |
| 2001-07-17 | 1293.07 |
| 2001-07-18 | 1297.66 |
| 2001-07-19 | 1284.57 |
| 2001-07-20 | 1270.44 |
| 2001-07-23 | 1283.34 |
| 2001-07-24 | 1287.46 |
| 2001-07-25 | 1281.22 |
| 2001-07-26 | 1300.70 |
| 2001-07-27 | 1329.17 |
| 2001-07-30 | 1360.24 |
| 2001-07-31 | 1376.42 |
| 2001-08-01 | 1392.68 |
| 2001-08-02 | 1409.52 |
| 2001-08-03 | 1383.26 |
| 2001-08-06 | 1376.73 |
| 2001-08-07 | 1364.86 |
| 2001-08-08 | 1344.93 |
| 2001-08-09 | 1336.39 |
| 2001-08-10 | 1327.90 |
| 2001-08-13 | 1339.39 |
| 2001-08-14 | 1356.15 |
| 2001-08-15 | 1354.35 |
| 2001-08-16 | 1339.59 |
| 2001-08-17 | 1319.78 |
| 2001-08-20 | 1314.44 |
| 2001-08-21 | 1342.09 |
| 2001-08-22 | 1332.58 |
| 2001-08-23 | 1325.64 |
| 2001-08-24 | 1362.11 |
| 2001-08-27 | 1360.04 |
| 2001-08-28 | 1339.43 |
| 2001-08-29 | 1337.67 |
| 2001-08-30 | 1309.30 |
| 2001-08-31 | 1298.90 |
| 2001-09-03 | . |
| 2001-09-04 | 1260.24 |
| 2001-09-05 | 1218.40 |
| 2001-09-06 | 1165.80 |
| 2001-09-07 | 1149.39 |
| 2001-09-10 | 1128.17 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1023.76 |
| 2001-09-18 | 994.60 |
| 2001-09-19 | 995.16 |
| 2001-09-20 | 974.38 |
| 2001-09-21 | 969.97 |
| 2001-09-24 | 1038.53 |
| 2001-09-25 | 1045.90 |
| 2001-09-26 | 1050.22 |
| 2001-09-27 | 1049.81 |
| 2001-09-28 | 1049.25 |
| 2001-10-01 | 1038.38 |
| 2001-10-02 | 1008.89 |
| 2001-10-03 | 999.52 |
| 2001-10-04 | 1044.38 |
| 2001-10-05 | 1058.99 |
| 2001-10-08 | 1055.73 |
| 2001-10-09 | 1071.92 |
| 2001-10-10 | 1101.00 |
| 2001-10-11 | 1136.01 |
| 2001-10-12 | 1125.51 |
| 2001-10-15 | 1094.89 |
| 2001-10-16 | 1127.26 |
| 2001-10-17 | 1162.18 |
| 2001-10-18 | 1118.07 |
| 2001-10-19 | 1102.12 |
| 2001-10-22 | 1118.27 |
| 2001-10-23 | 1146.38 |
| 2001-10-24 | 1136.91 |
| 2001-10-25 | 1118.34 |
| 2001-10-26 | 1152.87 |
| 2001-10-29 | 1140.21 |
| 2001-10-30 | 1119.03 |
| 2001-10-31 | 1141.24 |
| 2001-11-01 | 1150.10 |
| 2001-11-02 | 1174.07 |
| 2001-11-05 | 1194.08 |
| 2001-11-06 | 1194.14 |
| 2001-11-07 | 1194.69 |
| 2001-11-08 | 1226.00 |
| 2001-11-09 | 1210.01 |
| 2001-11-12 | 1180.59 |
| 2001-11-13 | 1218.62 |
| 2001-11-14 | 1252.63 |
| 2001-11-15 | 1287.07 |
| 2001-11-16 | 1283.47 |
| 2001-11-19 | 1275.19 |
| 2001-11-20 | 1239.35 |
| 2001-11-21 | 1206.24 |
| 2001-11-22 | . |
| 2001-11-23 | 1218.83 |
| 2001-11-26 | 1242.21 |
| 2001-11-27 | 1223.91 |
| 2001-11-28 | 1212.71 |
| 2001-11-29 | 1206.03 |
| 2001-11-30 | 1225.83 |
| 2001-12-03 | 1218.31 |
| 2001-12-04 | 1238.07 |
| 2001-12-05 | 1297.02 |
| 2001-12-06 | 1295.70 |
| 2001-12-07 | 1288.70 |
| 2001-12-10 | 1264.37 |
| 2001-12-11 | 1232.28 |
| 2001-12-12 | 1233.42 |
| 2001-12-13 | 1186.63 |
| 2001-12-14 | 1177.56 |
| 2001-12-17 | 1222.71 |
| 2001-12-18 | 1240.62 |
| 2001-12-19 | 1226.15 |
| 2001-12-20 | 1211.09 |
| 2001-12-21 | 1220.54 |
| 2001-12-24 | 1212.24 |
| 2001-12-25 | . |
| 2001-12-26 | 1215.51 |
| 2001-12-27 | 1243.46 |
| 2001-12-28 | 1248.92 |
| 2001-12-31 | 1261.59 |
| 2002-01-01 | . |
| 2002-01-02 | 1270.40 |
| 2002-01-03 | 1307.32 |
| 2002-01-04 | 1312.87 |
| 2002-01-07 | 1279.20 |
| 2002-01-08 | 1269.76 |
| 2002-01-09 | 1258.02 |
| 2002-01-10 | 1234.73 |
| 2002-01-11 | 1241.35 |
| 2002-01-14 | 1216.09 |
| 2002-01-15 | 1222.45 |
| 2002-01-16 | 1191.18 |
| 2002-01-17 | 1195.17 |
| 2002-01-18 | 1191.61 |
| 2002-01-21 | . |
| 2002-01-22 | 1173.82 |
| 2002-01-23 | 1151.19 |
| 2002-01-24 | 1168.09 |
| 2002-01-25 | 1142.65 |
| 2002-01-28 | 1157.45 |
| 2002-01-29 | 1142.35 |
| 2002-01-30 | 1113.63 |
| 2002-01-31 | 1115.51 |
| 2002-02-01 | 1109.13 |
| 2002-02-04 | 1096.10 |
| 2002-02-05 | 1069.85 |
| 2002-02-06 | 1057.52 |
| 2002-02-07 | 1071.50 |
| 2002-02-08 | 1098.47 |
| 2002-02-11 | 1117.64 |
| 2002-02-12 | 1107.26 |
| 2002-02-13 | 1098.89 |
| 2002-02-14 | 1113.97 |
| 2002-02-15 | 1107.29 |
| 2002-02-18 | . |
| 2002-02-19 | 1075.13 |
| 2002-02-20 | 1055.62 |
| 2002-02-21 | 1063.91 |
| 2002-02-22 | 1054.98 |
| 2002-02-25 | 1087.62 |
| 2002-02-26 | 1108.77 |
| 2002-02-27 | 1128.73 |
| 2002-02-28 | 1123.98 |
| 2002-03-01 | 1127.08 |
| 2002-03-04 | 1198.18 |
| 2002-03-05 | 1194.81 |
| 2002-03-06 | 1216.39 |
| 2002-03-07 | 1236.13 |
| 2002-03-08 | 1223.18 |
| 2002-03-11 | 1203.37 |
| 2002-03-12 | 1178.84 |
| 2002-03-13 | 1179.71 |
| 2002-03-14 | 1182.76 |
| 2002-03-15 | 1191.13 |
| 2002-03-18 | 1216.37 |
| 2002-03-19 | 1225.31 |
| 2002-03-20 | 1215.29 |
| 2002-03-21 | 1209.83 |
| 2002-03-22 | 1215.69 |
| 2002-03-25 | 1202.57 |
| 2002-03-26 | 1200.37 |
| 2002-03-27 | 1205.91 |
| 2002-03-28 | 1222.05 |
| 2002-03-29 | . |
| 2002-04-01 | 1233.03 |
| 2002-04-02 | 1222.48 |
| 2002-04-03 | 1204.65 |
| 2002-04-04 | 1189.47 |
| 2002-04-05 | 1179.42 |
| 2002-04-08 | 1144.46 |
| 2002-04-09 | 1152.06 |
| 2002-04-10 | 1158.38 |
| 2002-04-11 | 1138.22 |
| 2002-04-12 | 1153.76 |
| 2002-04-15 | 1161.30 |
| 2002-04-16 | 1187.17 |
| 2002-04-17 | 1202.20 |
| 2002-04-18 | 1203.35 |
| 2002-04-19 | 1202.59 |
| 2002-04-22 | 1188.74 |
| 2002-04-23 | 1174.60 |
| 2002-04-24 | 1157.60 |
| 2002-04-25 | 1152.14 |
| 2002-04-26 | 1151.61 |
| 2002-04-29 | 1146.19 |
| 2002-04-30 | 1130.79 |
| 2002-05-01 | 1137.49 |
| 2002-05-02 | 1121.50 |
| 2002-05-03 | 1102.63 |
| 2002-05-06 | 1099.34 |
| 2002-05-07 | 1082.67 |
| 2002-05-08 | 1117.15 |
| 2002-05-09 | 1123.97 |
| 2002-05-10 | 1110.99 |
| 2002-05-13 | 1089.42 |
| 2002-05-14 | 1103.10 |
| 2002-05-15 | 1126.73 |
| 2002-05-16 | 1132.65 |
| 2002-05-17 | 1141.42 |
| 2002-05-20 | 1123.55 |
| 2002-05-21 | 1130.13 |
| 2002-05-22 | 1110.24 |
| 2002-05-23 | 1114.01 |
| 2002-05-24 | 1117.77 |
| 2002-05-27 | . |
| 2002-05-28 | 1121.84 |
| 2002-05-29 | 1117.51 |
| 2002-05-30 | 1105.00 |
| 2002-05-31 | 1126.52 |
| 2002-06-03 | 1118.53 |
| 2002-06-04 | 1099.29 |
| 2002-06-05 | 1087.37 |
| 2002-06-06 | 1097.37 |
| 2002-06-07 | 1074.14 |
| 2002-06-10 | 1074.73 |
| 2002-06-11 | 1093.97 |
| 2002-06-12 | 1062.66 |
| 2002-06-13 | 1034.88 |
| 2002-06-14 | 1013.02 |
| 2002-06-17 | 1039.23 |
| 2002-06-18 | 1048.98 |
| 2002-06-19 | 1037.23 |
| 2002-06-20 | 999.93 |
| 2002-06-21 | 979.35 |
| 2002-06-24 | 927.89 |
| 2002-06-25 | 941.75 |
| 2002-06-26 | 961.39 |
| 2002-06-27 | 941.91 |
| 2002-06-28 | 967.00 |
| 2002-07-01 | 1000.15 |
| 2002-07-02 | 923.93 |
| 2002-07-03 | 841.04 |
| 2002-07-04 | . |
| 2002-07-05 | 909.97 |
| 2002-07-08 | 919.89 |
| 2002-07-09 | 920.16 |
| 2002-07-10 | 884.49 |
| 2002-07-11 | 854.34 |
| 2002-07-12 | 859.04 |
| 2002-07-15 | 837.79 |
| 2002-07-16 | 841.32 |
| 2002-07-17 | 866.45 |
| 2002-07-18 | 908.34 |
| 2002-07-19 | 874.89 |
| 2002-07-22 | 834.85 |
| 2002-07-23 | 813.28 |
| 2002-07-24 | 783.11 |
| 2002-07-25 | 811.10 |
| 2002-07-26 | 802.77 |
| 2002-07-29 | 848.71 |
| 2002-07-30 | 848.50 |
| 2002-07-31 | 850.99 |
| 2002-08-01 | 810.77 |
| 2002-08-02 | 797.12 |
| 2002-08-05 | 773.20 |
| 2002-08-06 | 771.64 |
| 2002-08-07 | 768.53 |
| 2002-08-08 | 795.38 |
| 2002-08-09 | 817.98 |
| 2002-08-12 | 794.73 |
| 2002-08-13 | 795.12 |
| 2002-08-14 | 752.73 |
| 2002-08-15 | 754.79 |
| 2002-08-16 | 760.85 |
| 2002-08-19 | 809.80 |
| 2002-08-20 | 817.75 |
| 2002-08-21 | 829.59 |
| 2002-08-22 | 839.04 |
| 2002-08-23 | 828.95 |
| 2002-08-26 | 822.33 |
| 2002-08-27 | 849.01 |
| 2002-08-28 | 818.40 |
| 2002-08-29 | 809.55 |
| 2002-08-30 | 814.51 |
| 2002-09-02 | . |
| 2002-09-03 | 796.45 |
| 2002-09-04 | 791.06 |
| 2002-09-05 | 781.16 |
| 2002-09-06 | 808.05 |
| 2002-09-09 | 793.50 |
| 2002-09-10 | 810.27 |
| 2002-09-11 | 830.37 |
| 2002-09-12 | 813.19 |
| 2002-09-13 | 794.04 |
| 2002-09-16 | 786.13 |
| 2002-09-17 | 778.92 |
| 2002-09-18 | 765.39 |
| 2002-09-19 | 754.92 |
| 2002-09-20 | 757.76 |
| 2002-09-23 | 735.02 |
| 2002-09-24 | 723.99 |
| 2002-09-25 | 730.16 |
| 2002-09-26 | 753.39 |
| 2002-09-27 | 765.84 |
| 2002-09-30 | 735.83 |
| 2002-10-01 | 741.81 |
| 2002-10-02 | 755.18 |
| 2002-10-03 | 751.00 |
| 2002-10-04 | 740.66 |
| 2002-10-07 | 719.07 |
| 2002-10-08 | 700.52 |
| 2002-10-09 | 698.39 |
| 2002-10-10 | 710.50 |
| 2002-10-11 | 749.39 |
| 2002-10-14 | 744.37 |
| 2002-10-15 | 794.54 |
| 2002-10-16 | 786.80 |
| 2002-10-17 | 814.87 |
| 2002-10-18 | 810.13 |
| 2002-10-21 | 805.52 |
| 2002-10-22 | 806.64 |
| 2002-10-23 | 789.88 |
| 2002-10-24 | 798.31 |
| 2002-10-25 | 791.03 |
| 2002-10-28 | 817.08 |
| 2002-10-29 | 788.21 |
| 2002-10-30 | 797.77 |
| 2002-10-31 | 812.10 |
| 2002-11-01 | 803.76 |
| 2002-11-04 | 838.37 |
| 2002-11-05 | 847.84 |
| 2002-11-06 | 844.78 |
| 2002-11-07 | 839.63 |
| 2002-11-08 | 835.14 |
| 2002-11-11 | 824.48 |
| 2002-11-12 | 819.90 |
| 2002-11-13 | 812.85 |
| 2002-11-14 | 814.54 |
| 2002-11-15 | 826.55 |
| 2002-11-18 | 841.54 |
| 2002-11-19 | 834.64 |
| 2002-11-20 | 819.90 |
| 2002-11-21 | 874.13 |
| 2002-11-22 | 876.53 |
| 2002-11-25 | 870.69 |
| 2002-11-26 | 862.43 |
| 2002-11-27 | 874.94 |
| 2002-11-28 | . |
| 2002-11-29 | 912.47 |
| 2002-12-02 | 910.72 |
| 2002-12-03 | 882.64 |
| 2002-12-04 | 874.02 |
| 2002-12-05 | 872.42 |
| 2002-12-06 | 869.95 |
| 2002-12-09 | 851.94 |
| 2002-12-10 | 849.45 |
| 2002-12-11 | 863.74 |
| 2002-12-12 | 858.20 |
| 2002-12-13 | 842.92 |
| 2002-12-16 | 859.87 |
| 2002-12-17 | 857.63 |
| 2002-12-18 | 847.24 |
| 2002-12-19 | 848.58 |
| 2002-12-20 | 855.17 |
| 2002-12-23 | 844.56 |
| 2002-12-24 | 845.95 |
| 2002-12-25 | . |
| 2002-12-26 | 846.97 |
| 2002-12-27 | 831.07 |
| 2002-12-30 | 842.67 |
| 2002-12-31 | 855.48 |
| 2003-01-01 | . |
| 2003-01-02 | 871.49 |
| 2003-01-03 | 886.19 |
| 2003-01-06 | 893.19 |
| 2003-01-07 | 873.31 |
| 2003-01-08 | 859.52 |
| 2003-01-09 | 873.69 |
| 2003-01-10 | 879.10 |
| 2003-01-13 | 869.29 |
| 2003-01-14 | 880.47 |
| 2003-01-15 | 865.56 |
| 2003-01-16 | 864.64 |
| 2003-01-17 | 850.12 |
| 2003-01-20 | . |
| 2003-01-21 | 823.59 |
| 2003-01-22 | 820.20 |
| 2003-01-23 | 820.22 |
| 2003-01-24 | 822.33 |
| 2003-01-27 | 801.18 |
| 2003-01-28 | 794.65 |
| 2003-01-29 | 788.08 |
| 2003-01-30 | 809.53 |
| 2003-01-31 | 805.30 |
| 2003-02-03 | 826.04 |
| 2003-02-04 | 807.32 |
| 2003-02-05 | 800.97 |
| 2003-02-06 | 786.68 |
| 2003-02-07 | 774.83 |
| 2003-02-10 | 764.69 |
| 2003-02-11 | 775.22 |
| 2003-02-12 | 753.33 |
| 2003-02-13 | 746.95 |
| 2003-02-14 | 752.37 |
| 2003-02-17 | . |
| 2003-02-18 | 768.41 |
| 2003-02-19 | 750.50 |
| 2003-02-20 | 752.02 |
| 2003-02-21 | 756.38 |
| 2003-02-24 | 747.78 |
| 2003-02-25 | 710.01 |
| 2003-02-26 | 709.34 |
| 2003-02-27 | 711.92 |
| 2003-02-28 | 737.62 |
| 2003-03-03 | 750.83 |
| 2003-03-04 | 730.30 |
| 2003-03-05 | 730.91 |
| 2003-03-06 | 724.53 |
| 2003-03-07 | 708.88 |
| 2003-03-10 | 695.11 |
| 2003-03-11 | 678.21 |
| 2003-03-12 | 655.33 |
| 2003-03-13 | 698.01 |
| 2003-03-14 | 732.60 |
| 2003-03-17 | 750.86 |
| 2003-03-18 | 744.23 |
| 2003-03-19 | 763.58 |
| 2003-03-20 | 747.59 |
| 2003-03-21 | 767.78 |
| 2003-03-24 | 739.38 |
| 2003-03-25 | 748.20 |
| 2003-03-26 | 746.16 |
| 2003-03-27 | 737.63 |
| 2003-03-28 | 738.33 |
| 2003-03-31 | 711.89 |
| 2003-04-01 | 725.03 |
| 2003-04-02 | 750.50 |
| 2003-04-03 | 760.09 |
| 2003-04-04 | 761.31 |
| 2003-04-07 | 788.22 |
| 2003-04-08 | 764.83 |
| 2003-04-09 | 755.96 |
| 2003-04-10 | 744.83 |
| 2003-04-11 | 747.64 |
| 2003-04-14 | 759.06 |
| 2003-04-15 | 777.97 |
| 2003-04-16 | 788.26 |
| 2003-04-17 | 795.99 |
| 2003-04-18 | . |
| 2003-04-21 | 790.74 |
| 2003-04-22 | 800.90 |
| 2003-04-23 | 820.51 |
| 2003-04-24 | 816.97 |
| 2003-04-25 | 809.45 |
| 2003-04-28 | 822.25 |
| 2003-04-29 | 822.18 |
| 2003-04-30 | 828.23 |
| 2003-05-01 | 826.50 |
| 2003-05-02 | 821.21 |
| 2003-05-05 | 833.69 |
| 2003-05-06 | 854.84 |
| 2003-05-07 | 853.37 |
| 2003-05-08 | 837.45 |
| 2003-05-09 | 837.08 |
| 2003-05-12 | 833.70 |
| 2003-05-13 | 840.49 |
| 2003-05-14 | 849.99 |
| 2003-05-15 | 856.72 |
| 2003-05-16 | 879.18 |
| 2003-05-19 | 854.32 |
| 2003-05-20 | 854.33 |
| 2003-05-21 | 857.25 |
| 2003-05-22 | 878.36 |
| 2003-05-23 | 887.24 |
| 2003-05-26 | . |
| 2003-05-27 | 887.38 |
| 2003-05-28 | 904.27 |
| 2003-05-29 | 916.40 |
| 2003-05-30 | 908.26 |
| 2003-06-02 | 926.94 |
| 2003-06-03 | 913.81 |
| 2003-06-04 | 917.37 |
| 2003-06-05 | 935.02 |
| 2003-06-06 | 969.43 |
| 2003-06-09 | 947.26 |
| 2003-06-10 | 935.65 |
| 2003-06-11 | 955.50 |
| 2003-06-12 | 950.19 |
| 2003-06-13 | 949.19 |
| 2003-06-16 | 971.06 |
| 2003-06-17 | 980.41 |
| 2003-06-18 | 965.36 |
| 2003-06-19 | 941.48 |
| 2003-06-20 | 941.92 |
| 2003-06-23 | 921.78 |
| 2003-06-24 | 907.99 |
| 2003-06-25 | 917.98 |
| 2003-06-26 | 904.85 |
| 2003-06-27 | 918.65 |
| 2003-06-30 | 908.69 |
| 2003-07-01 | 894.32 |
| 2003-07-02 | 911.71 |
| 2003-07-03 | 914.30 |
| 2003-07-04 | . |
| 2003-07-07 | 923.06 |
| 2003-07-08 | 929.59 |
| 2003-07-09 | 920.02 |
| 2003-07-10 | 909.38 |
| 2003-07-11 | 912.27 |
| 2003-07-14 | 922.54 |
| 2003-07-15 | 912.62 |
| 2003-07-16 | 912.03 |
| 2003-07-17 | 897.90 |
| 2003-07-18 | 906.70 |
| 2003-07-21 | 905.86 |
| 2003-07-22 | 912.34 |
| 2003-07-23 | 914.21 |
| 2003-07-24 | 931.09 |
| 2003-07-25 | 934.10 |
| 2003-07-28 | 942.22 |
| 2003-07-29 | 941.96 |
| 2003-07-30 | 931.76 |
| 2003-07-31 | 925.27 |
| 2003-08-01 | 917.53 |
| 2003-08-04 | 918.49 |
| 2003-08-05 | 923.01 |
| 2003-08-06 | 907.69 |
| 2003-08-07 | 908.54 |
| 2003-08-08 | 917.33 |
| 2003-08-11 | 920.10 |
| 2003-08-12 | 922.84 |
| 2003-08-13 | 932.25 |
| 2003-08-14 | 941.10 |
| 2003-08-15 | 940.78 |
| 2003-08-18 | 936.36 |
| 2003-08-19 | 933.78 |
| 2003-08-20 | 928.36 |
| 2003-08-21 | 922.84 |
| 2003-08-22 | 932.06 |
| 2003-08-25 | 929.29 |
| 2003-08-26 | 914.45 |
| 2003-08-27 | 921.84 |
| 2003-08-28 | 925.94 |
| 2003-08-29 | 930.73 |
| 2003-09-01 | . |
| 2003-09-02 | 942.96 |
| 2003-09-03 | 973.81 |
| 2003-09-04 | 971.49 |
| 2003-09-05 | 979.66 |
| 2003-09-08 | 983.88 |
| 2003-09-09 | 968.88 |
| 2003-09-10 | 945.69 |
| 2003-09-11 | 946.02 |
| 2003-09-12 | 947.72 |
| 2003-09-15 | 951.64 |
| 2003-09-16 | 948.20 |
| 2003-09-17 | 965.96 |
| 2003-09-18 | 972.36 |
| 2003-09-19 | 974.01 |
| 2003-09-22 | 963.59 |
| 2003-09-23 | 964.73 |
| 2003-09-24 | 966.87 |
| 2003-09-25 | 955.89 |
| 2003-09-26 | 942.04 |
| 2003-09-29 | 939.82 |
| 2003-09-30 | 930.50 |
| 2003-10-01 | 942.64 |
| 2003-10-02 | 943.82 |
| 2003-10-03 | 972.01 |
| 2003-10-06 | 975.17 |
| 2003-10-07 | 977.63 |
| 2003-10-08 | 979.63 |
| 2003-10-09 | 999.15 |
| 2003-10-10 | 1006.11 |
| 2003-10-13 | 1003.28 |
| 2003-10-14 | 1004.45 |
| 2003-10-15 | 1018.57 |
| 2003-10-16 | 1017.79 |
| 2003-10-17 | 1015.64 |
| 2003-10-20 | 1019.94 |
| 2003-10-21 | 1026.35 |
| 2003-10-22 | 1018.20 |
| 2003-10-23 | 1002.39 |
| 2003-10-24 | 1000.73 |
| 2003-10-27 | 1007.57 |
| 2003-10-28 | 1015.80 |
| 2003-10-29 | 1026.53 |
| 2003-10-30 | 1033.13 |
| 2003-10-31 | 1015.90 |
| 2003-11-03 | 1026.95 |
| 2003-11-04 | 1025.59 |
| 2003-11-05 | 1017.96 |
| 2003-11-06 | 1016.03 |
| 2003-11-07 | 1035.31 |
| 2003-11-10 | 1026.18 |
| 2003-11-11 | 1017.38 |
| 2003-11-12 | 1037.08 |
| 2003-11-13 | 1053.39 |
| 2003-11-14 | 1055.84 |
| 2003-11-17 | 1036.41 |
| 2003-11-18 | 1048.59 |
| 2003-11-19 | 1053.02 |
| 2003-11-20 | 1044.17 |
| 2003-11-21 | 1054.35 |
| 2003-11-24 | 1061.57 |
| 2003-11-25 | 1066.28 |
| 2003-11-26 | 1083.54 |
| 2003-11-27 | . |
| 2003-11-28 | 1084.45 |
| 2003-12-01 | 1100.69 |
| 2003-12-02 | 1105.70 |
| 2003-12-03 | 1114.96 |
| 2003-12-04 | 1103.58 |
| 2003-12-05 | 1097.58 |
| 2003-12-08 | 1100.27 |
| 2003-12-09 | 1105.34 |
| 2003-12-10 | 1096.30 |
| 2003-12-11 | 1094.62 |
| 2003-12-12 | 1096.61 |
| 2003-12-15 | 1101.33 |
| 2003-12-16 | 1096.12 |
| 2003-12-17 | 1101.93 |
| 2003-12-18 | 1113.08 |
| 2003-12-19 | 1107.19 |
| 2003-12-22 | 1109.13 |
| 2003-12-23 | 1109.31 |
| 2003-12-24 | 1118.08 |
| 2003-12-25 | . |
| 2003-12-26 | 1118.30 |
| 2003-12-29 | 1119.50 |
| 2003-12-30 | 1127.99 |
| 2003-12-31 | 1138.51 |
| 2004-01-01 | . |
| 2004-01-02 | 1147.89 |
| 2004-01-05 | 1167.86 |
| 2004-01-06 | 1177.07 |
| 2004-01-07 | 1179.47 |
| 2004-01-08 | 1204.35 |
| 2004-01-09 | 1211.12 |
| 2004-01-12 | 1203.91 |
| 2004-01-13 | 1217.45 |
| 2004-01-14 | 1221.54 |
| 2004-01-15 | 1224.36 |
| 2004-01-16 | 1229.65 |
| 2004-01-19 | . |
| 2004-01-20 | 1237.30 |
| 2004-01-21 | 1240.70 |
| 2004-01-22 | 1236.04 |
| 2004-01-23 | 1231.21 |
| 2004-01-26 | 1220.84 |
| 2004-01-27 | 1235.61 |
| 2004-01-28 | 1239.01 |
| 2004-01-29 | 1207.60 |
| 2004-01-30 | 1213.98 |
| 2004-02-02 | 1221.32 |
| 2004-02-03 | 1221.32 |
| 2004-02-04 | 1200.56 |
| 2004-02-05 | 1215.94 |
| 2004-02-06 | 1223.52 |
| 2004-02-09 | 1239.89 |
| 2004-02-10 | 1239.90 |
| 2004-02-11 | 1251.94 |
| 2004-02-12 | 1262.04 |
| 2004-02-13 | 1249.01 |
| 2004-02-16 | . |
| 2004-02-17 | 1278.86 |
| 2004-02-18 | 1272.63 |
| 2004-02-19 | 1285.60 |
| 2004-02-20 | 1271.51 |
| 2004-02-23 | 1269.80 |
| 2004-02-24 | 1261.47 |
| 2004-02-25 | 1268.73 |
| 2004-02-26 | 1258.52 |
| 2004-02-27 | 1247.98 |
| 2004-03-01 | 1256.21 |
| 2004-03-02 | 1246.71 |
| 2004-03-03 | 1222.61 |
| 2004-03-04 | 1227.26 |
| 2004-03-05 | 1246.10 |
| 2004-03-08 | 1237.46 |
| 2004-03-09 | 1225.60 |
| 2004-03-10 | 1197.81 |
| 2004-03-11 | 1169.71 |
| 2004-03-12 | 1174.19 |
| 2004-03-15 | 1141.86 |
| 2004-03-16 | 1160.97 |
| 2004-03-17 | 1170.03 |
| 2004-03-18 | 1166.81 |
| 2004-03-19 | 1170.48 |
| 2004-03-22 | 1145.62 |
| 2004-03-23 | 1148.25 |
| 2004-03-24 | 1137.30 |
| 2004-03-25 | 1153.61 |
| 2004-03-26 | 1145.87 |
| 2004-03-29 | 1167.00 |
| 2004-03-30 | 1164.34 |
| 2004-03-31 | 1176.03 |
| 2004-04-01 | 1193.94 |
| 2004-04-02 | 1196.45 |
| 2004-04-05 | 1185.95 |
| 2004-04-06 | 1176.71 |
| 2004-04-07 | 1193.06 |
| 2004-04-08 | 1188.67 |
| 2004-04-09 | . |
| 2004-04-12 | 1186.73 |
| 2004-04-13 | 1179.87 |
| 2004-04-14 | 1161.34 |
| 2004-04-15 | 1163.83 |
| 2004-04-16 | 1186.23 |
| 2004-04-19 | 1174.26 |
| 2004-04-20 | 1169.64 |
| 2004-04-21 | 1151.66 |
| 2004-04-22 | 1158.65 |
| 2004-04-23 | 1165.81 |
| 2004-04-26 | 1179.54 |
| 2004-04-27 | 1172.72 |
| 2004-04-28 | 1147.46 |
| 2004-04-29 | 1144.40 |
| 2004-04-30 | 1136.65 |
| 2004-05-03 | 1140.30 |
| 2004-05-04 | 1153.37 |
| 2004-05-05 | 1159.47 |
| 2004-05-06 | 1140.40 |
| 2004-05-07 | 1121.06 |
| 2004-05-10 | 1082.33 |
| 2004-05-11 | 1091.96 |
| 2004-05-12 | 1081.40 |
| 2004-05-13 | 1080.13 |
| 2004-05-14 | 1074.52 |
| 2004-05-17 | 1066.43 |
| 2004-05-18 | 1077.97 |
| 2004-05-19 | 1109.75 |
| 2004-05-20 | 1095.88 |
| 2004-05-21 | 1108.10 |
| 2004-05-24 | 1108.38 |
| 2004-05-25 | 1110.11 |
| 2004-05-26 | 1119.47 |
| 2004-05-27 | 1146.51 |
| 2004-05-28 | 1141.73 |
| 2004-05-31 | . |
| 2004-06-01 | 1132.99 |
| 2004-06-02 | 1143.91 |
| 2004-06-03 | 1140.65 |
| 2004-06-04 | 1153.21 |
| 2004-06-07 | 1164.71 |
| 2004-06-08 | 1166.07 |
| 2004-06-09 | 1157.27 |
| 2004-06-10 | 1153.90 |
| 2004-06-11 | . |
| 2004-06-14 | 1131.78 |
| 2004-06-15 | 1139.50 |
| 2004-06-16 | 1146.51 |
| 2004-06-17 | 1151.47 |
| 2004-06-18 | 1160.77 |
| 2004-06-21 | 1159.79 |
| 2004-06-22 | 1148.50 |
| 2004-06-23 | 1156.35 |
| 2004-06-24 | 1172.52 |
| 2004-06-25 | 1172.75 |
| 2004-06-28 | 1190.92 |
| 2004-06-29 | 1181.49 |
| 2004-06-30 | 1176.05 |
| 2004-07-01 | 1170.68 |
| 2004-07-02 | 1172.07 |
| 2004-07-05 | . |
| 2004-07-06 | 1153.20 |
| 2004-07-07 | 1159.57 |
| 2004-07-08 | 1153.52 |
| 2004-07-09 | 1151.18 |
| 2004-07-12 | 1154.41 |
| 2004-07-13 | 1149.25 |
| 2004-07-14 | 1143.88 |
| 2004-07-15 | 1125.06 |
| 2004-07-16 | 1138.10 |
| 2004-07-19 | 1127.17 |
| 2004-07-20 | 1128.55 |
| 2004-07-21 | 1131.35 |
| 2004-07-22 | 1116.83 |
| 2004-07-23 | 1101.96 |
| 2004-07-26 | 1093.39 |
| 2004-07-27 | 1083.33 |
| 2004-07-28 | 1088.32 |
| 2004-07-29 | 1102.54 |
| 2004-07-30 | 1093.69 |
| 2004-08-02 | 1090.49 |
| 2004-08-03 | 1091.83 |
| 2004-08-04 | 1057.75 |
| 2004-08-05 | 1060.68 |
| 2004-08-06 | 1048.44 |
| 2004-08-09 | 1032.31 |
| 2004-08-10 | 1051.52 |
| 2004-08-11 | 1036.42 |
| 2004-08-12 | 1026.27 |
| 2004-08-13 | 1042.59 |
| 2004-08-16 | 1052.28 |
| 2004-08-17 | 1059.62 |
| 2004-08-18 | 1059.70 |
| 2004-08-19 | 1064.73 |
| 2004-08-20 | 1056.94 |
| 2004-08-23 | 1059.64 |
| 2004-08-24 | 1056.75 |
| 2004-08-25 | 1053.75 |
| 2004-08-26 | 1068.11 |
| 2004-08-27 | 1070.62 |
| 2004-08-30 | 1069.93 |
| 2004-08-31 | 1062.14 |
| 2004-09-01 | 1065.20 |
| 2004-09-02 | 1065.29 |
| 2004-09-03 | 1065.81 |
| 2004-09-06 | . |
| 2004-09-07 | 1079.45 |
| 2004-09-08 | 1086.66 |
| 2004-09-09 | 1083.34 |
| 2004-09-10 | 1106.32 |
| 2004-09-13 | 1121.39 |
| 2004-09-14 | 1121.36 |
| 2004-09-15 | 1103.46 |
| 2004-09-16 | 1105.09 |
| 2004-09-17 | 1111.19 |
| 2004-09-20 | 1098.80 |
| 2004-09-21 | 1109.20 |
| 2004-09-22 | 1103.42 |
| 2004-09-23 | 1097.36 |
| 2004-09-24 | 1104.96 |
| 2004-09-27 | 1096.37 |
| 2004-09-28 | 1094.18 |
| 2004-09-29 | 1095.87 |
| 2004-09-30 | 1098.65 |
| 2004-10-01 | 1114.31 |
| 2004-10-04 | 1119.51 |
| 2004-10-05 | 1119.61 |
| 2004-10-06 | 1118.91 |
| 2004-10-07 | 1130.08 |
| 2004-10-08 | 1138.00 |
| 2004-10-11 | 1134.07 |
| 2004-10-12 | 1113.39 |
| 2004-10-13 | 1112.24 |
| 2004-10-14 | 1112.00 |
| 2004-10-15 | 1120.50 |
| 2004-10-18 | 1110.41 |
| 2004-10-19 | 1123.83 |
| 2004-10-20 | 1122.50 |
| 2004-10-21 | 1127.85 |
| 2004-10-22 | 1124.26 |
| 2004-10-25 | 1119.87 |
| 2004-10-26 | 1129.84 |
| 2004-10-27 | 1137.03 |
| 2004-10-28 | 1146.61 |
| 2004-10-29 | 1143.86 |
| 2004-11-01 | 1154.75 |
| 2004-11-02 | 1162.69 |
| 2004-11-03 | 1173.64 |
| 2004-11-04 | 1175.15 |
| 2004-11-05 | 1186.24 |
| 2004-11-08 | 1188.86 |
| 2004-11-09 | 1187.41 |
| 2004-11-10 | 1193.48 |
| 2004-11-11 | 1205.57 |
| 2004-11-12 | 1223.03 |
| 2004-11-15 | 1217.85 |
| 2004-11-16 | 1212.23 |
| 2004-11-17 | 1215.86 |
| 2004-11-18 | 1214.53 |
| 2004-11-19 | 1222.16 |
| 2004-11-22 | 1209.83 |
| 2004-11-23 | 1220.08 |
| 2004-11-24 | 1228.45 |
| 2004-11-25 | . |
| 2004-11-26 | 1235.69 |
| 2004-11-29 | 1238.99 |
| 2004-11-30 | 1234.15 |
| 2004-12-01 | 1247.18 |
| 2004-12-02 | 1245.37 |
| 2004-12-03 | 1253.82 |
| 2004-12-06 | 1250.74 |
| 2004-12-07 | 1252.22 |
| 2004-12-08 | 1232.87 |
| 2004-12-09 | 1223.56 |
| 2004-12-10 | 1224.97 |
| 2004-12-13 | 1246.73 |
| 2004-12-14 | 1245.75 |
| 2004-12-15 | 1260.14 |
| 2004-12-16 | 1252.22 |
| 2004-12-17 | 1238.59 |
| 2004-12-20 | 1256.85 |
| 2004-12-21 | 1248.87 |
| 2004-12-22 | 1253.20 |
| 2004-12-23 | 1266.18 |
| 2004-12-24 | . |
| 2004-12-27 | 1279.25 |
| 2004-12-28 | 1277.89 |
| 2004-12-29 | 1275.99 |
| 2004-12-30 | 1281.32 |
| 2004-12-31 | 1280.51 |
| 2005-01-03 | 1278.59 |
| 2005-01-04 | 1271.55 |
| 2005-01-05 | 1265.78 |
| 2005-01-06 | 1256.34 |
| 2005-01-07 | 1257.42 |
| 2005-01-10 | 1263.87 |
| 2005-01-11 | 1261.04 |
| 2005-01-12 | 1259.78 |
| 2005-01-13 | 1258.69 |
| 2005-01-14 | 1257.76 |
| 2005-01-17 | . |
| 2005-01-18 | 1258.92 |
| 2005-01-19 | 1259.85 |
| 2005-01-20 | 1244.77 |
| 2005-01-21 | 1246.95 |
| 2005-01-24 | 1246.56 |
| 2005-01-25 | 1250.85 |
| 2005-01-26 | 1269.08 |
| 2005-01-27 | 1269.63 |
#2005-01-28|1266.59
#2005-01-31|1280.48
#2005-02-01|1285.06
#2005-02-02|1296.22
#2005-02-03|1285.09
#2005-02-04|1288.15
#2005-02-07|1286.72
#2005-02-08|1281.08
#2005-02-09|1289.71
#2005-02-10|1297.60
#2005-02-11|1297.74
#2005-02-14|1311.38
#2005-02-15|1320.29
#2005-02-16|1313.21
#2005-02-17|1338.27
#2005-02-18|1332.46
#2005-02-21| .
#2005-02-22|1327.65
#2005-02-23|1320.31
#2005-02-24|1320.80
#2005-02-25|1339.59
#2005-02-28|1337.50
#2005-03-01|1341.71
#2005-03-02|1334.04
#2005-03-03|1339.19
#2005-03-04|1356.76
#2005-03-07|1354.34
#2005-03-08|1364.53
#2005-03-09|1360.89
#2005-03-10|1348.76
#2005-03-11|1353.16
#2005-03-14|1338.49
#2005-03-15|1344.90
#2005-03-16|1341.65
#2005-03-17|1344.50
#2005-03-18|1344.64
#2005-03-21|1329.83
#2005-03-22|1329.82
#2005-03-23|1305.03
#2005-03-24|1310.51
#2005-03-25| .
#2005-03-28|1303.81
#2005-03-29|1306.44
#2005-03-30|1315.60
#2005-03-31|1322.63
#2005-04-01|1322.81
#2005-04-04|1298.46
#2005-04-05|1299.99
#2005-04-06|1298.94
#2005-04-07|1310.11
#2005-04-08|1312.71
#2005-04-11|1325.63
#2005-04-12|1308.34
#2005-04-13|1320.30
#2005-04-14|1306.50
#2005-04-15|1294.32
#2005-04-18|1282.77
#2005-04-19|1292.64
#2005-04-20|1294.27
#2005-04-21|1306.65
#2005-04-22|1314.62
#2005-04-25|1300.10
#2005-04-26|1289.44
#2005-04-27|1264.85
#2005-04-28|1253.31
#2005-04-29|1261.45
#2005-05-02|1256.77
#2005-05-03|1254.61
#2005-05-04|1264.70
#2005-05-05|1271.67
#2005-05-06|1270.61
#2005-05-09|1263.54
#2005-05-10|1256.09
#2005-05-11|1242.80
#2005-05-12|1248.34
#2005-05-13|1244.48
#2005-05-16|1242.54
#2005-05-17|1247.05
#2005-05-18|1248.72
#2005-05-19|1253.10
#2005-05-20|1247.07
#2005-05-23|1247.99
#2005-05-24|1242.80
#2005-05-25|1248.63
#2005-05-26|1253.90
#2005-05-27|1248.11
#2005-05-30| .
#2005-05-31|1237.00
#2005-06-01|1235.04
#2005-06-02|1236.57
#2005-06-03|1238.57
#2005-06-06|1232.03
#2005-06-07|1249.43
#2005-06-08|1257.64
#2005-06-09|1240.37
#2005-06-10|1242.45
#2005-06-13|1234.69
#2005-06-14|1237.67
#2005-06-15|1244.95
#2005-06-16|1254.48
#2005-06-17|1267.07
#2005-06-20|1248.02
#2005-06-21|1249.87
#2005-06-22|1255.97
#2005-06-23|1249.09
#2005-06-24|1243.91
#2005-06-27|1236.14
#2005-06-28|1236.24
#2005-06-29|1245.63
#2005-06-30|1244.11
#2005-07-01|1243.94
#2005-07-04| .
#2005-07-05|1233.73
#2005-07-06|1235.73
#2005-07-07|1213.27
#2005-07-08|1226.16
#2005-07-11|1250.01
#2005-07-12|1257.01
#2005-07-13|1248.55
#2005-07-14|1255.42
#2005-07-15|1248.52
#2005-07-18|1240.16
#2005-07-19|1229.56
#2005-07-20|1224.99
#2005-07-21|1240.31
#2005-07-22|1239.76
#2005-07-25|1239.58
#2005-07-26|1234.68
#2005-07-27|1241.91
#2005-07-28|1250.82
#2005-07-29|1256.66
#2005-08-01|1266.86
#2005-08-02|1277.49
#2005-08-03|1277.77
#2005-08-04|1277.25
#2005-08-05|1272.83
#2005-08-08|1277.88
#2005-08-09|1276.45
#2005-08-10|1288.76
#2005-08-11|1287.85
#2005-08-12|1283.95
#2005-08-15|1277.28
#2005-08-16|1284.48
#2005-08-17|1279.25
#2005-08-18|1267.97
#2005-08-19|1270.70
#2005-08-22|1278.77
#2005-08-23|1273.88
#2005-08-24|1267.96
#2005-08-25|1263.57
#2005-08-26|1263.18
#2005-08-29|1261.72
#2005-08-30|1246.89
#2005-08-31|1266.24
#2005-09-01|1284.89
#2005-09-02|1292.58
#2005-09-05| .
#2005-09-06|1302.88
#2005-09-07|1304.90
#2005-09-08|1296.72
#2005-09-09|1302.05
#2005-09-12|1293.58
#2005-09-13|1286.84
#2005-09-14|1296.17
#2005-09-15|1279.85
#2005-09-16|1281.16
#2005-09-19|1273.75
#2005-09-20|1279.67
#2005-09-21|1271.51
#2005-09-22|1252.64
#2005-09-23|1247.31
#2005-09-26|1258.11
#2005-09-27|1247.45
#2005-09-28|1255.00
#2005-09-29|1254.32
#2005-09-30|1262.54
#2005-10-03|1254.92
#2005-10-04|1266.77
#2005-10-05|1255.82
#2005-10-06|1255.64
#2005-10-07|1242.68
#2005-10-10|1241.20
#2005-10-11|1233.37
#2005-10-12|1225.76
#2005-10-13|1209.58
#2005-10-14|1224.54
#2005-10-17|1215.25
#2005-10-18|1195.43
#2005-10-19|1178.36
#2005-10-20|1188.18
#2005-10-21|1188.17
#2005-10-24|1195.99
#2005-10-25|1204.93
#2005-10-26|1203.78
#2005-10-27|1193.14
#2005-10-28|1198.16
#2005-10-31|1210.62
#2005-11-01|1212.03
#2005-11-02|1224.04
#2005-11-03|1236.38
#2005-11-04|1212.80
#2005-11-07|1215.52
#2005-11-08|1212.22
#2005-11-09|1202.54
#2005-11-10|1205.77
#2005-11-11|1214.78
#2005-11-14|1215.26
#2005-11-15|1204.22
#2005-11-16|1194.54
#2005-11-17|1195.71
#2005-11-18|1195.02
#2005-11-21|1196.68
#2005-11-22|1194.63
#2005-11-23|1201.54
#2005-11-24| .
#2005-11-25|1202.44
#2005-11-28|1202.70
#2005-11-29|1206.14
#2005-11-30|1210.07
#2005-12-01|1218.77
#2005-12-02|1221.20
#2005-12-05|1220.90
#2005-12-06|1227.00
#2005-12-07|1225.56
#2005-12-08|1237.22
#2005-12-09|1246.91
#2005-12-12|1273.18
#2005-12-13|1268.81
#2005-12-14|1271.10
#2005-12-15|1264.46
#2005-12-16|1285.78
#2005-12-19|1280.39
#2005-12-20|1273.66
#2005-12-21|1266.51
#2005-12-22|1266.20
#2005-12-23|1266.45
#2005-12-26| .
#2005-12-27|1271.12
#2005-12-28|1274.44
#2005-12-29|1274.10
#2005-12-30|1265.29
#2006-01-02| .
#2006-01-03|1291.51
#2006-01-04|1316.71
#2006-01-05|1313.12
#2006-01-06|1328.12
#2006-01-09|1325.70
#2006-01-10|1311.51
#2006-01-11|1326.17
#2006-01-12|1322.96
#2006-01-13|1311.72
#2006-01-16| .
#2006-01-17|1303.19
#2006-01-18|1292.30
#2006-01-19|1301.29
#2006-01-20|1295.84
#2006-01-23|1311.20
#2006-01-24|1310.98
#2006-01-25|1323.77
#2006-01-26|1333.39
#2006-01-27|1325.38
#2006-01-30|1313.41
#2006-01-31|1317.31
#2006-02-01|1336.31
#2006-02-02|1322.28
#2006-02-03|1313.96
#2006-02-06|1311.76
#2006-02-07|1305.46
#2006-02-08|1304.24
#2006-02-09|1320.66
#2006-02-10|1310.62
#2006-02-13|1310.74
#2006-02-14|1302.47
#2006-02-15|1310.26
#2006-02-16|1300.72
#2006-02-17|1300.91
#2006-02-20| .
#2006-02-21|1284.64
#2006-02-22|1286.31
#2006-02-23|1283.66
#2006-02-24|1286.08
#2006-02-27|1289.14
#2006-02-28|1283.58
#2006-03-01|1299.86
#2006-03-02|1296.04
#2006-03-03|1302.74
#2006-03-06|1313.03
#2006-03-07|1301.88
#2006-03-08|1294.14
#2006-03-09|1304.95
#2006-03-10|1311.85
#2006-03-13|1325.07
#2006-03-14|1330.03
#2006-03-15|1334.63
#2006-03-16|1349.37
#2006-03-17|1356.07
#2006-03-20|1353.39
#2006-03-21|1348.18
#2006-03-22|1371.15
#2006-03-23|1364.51
#2006-03-24|1372.66
#2006-03-27|1371.19
#2006-03-28|1363.12
#2006-03-29|1352.33
#2006-03-30|1368.97
#2006-03-31|1354.21
#2006-04-03|1355.45
#2006-04-04|1368.29
#2006-04-05|1366.93
#2006-04-06|1360.80
#2006-04-07|1348.15
#2006-04-10|1355.65
#2006-04-11|1339.60
#2006-04-12|1331.75
#2006-04-13|1330.66
#2006-04-14| .
#2006-04-17|1349.78
#2006-04-18|1340.41
#2006-04-19|1359.34
#2006-04-20|1377.43
#2006-04-21|1389.25
#2006-04-24|1383.01
#2006-04-25|1394.64
#2006-04-26|1402.33
#2006-04-27|1410.83
#2006-04-28|1406.72
#2006-05-01|1412.47
#2006-05-02|1417.78
#2006-05-03|1402.00
#2006-05-04|1405.79
#2006-05-05|1431.86
#2006-05-08|1422.77
#2006-05-09|1431.68
#2006-05-10|1428.90
#2006-05-11|1430.41
#2006-05-12|1412.86
#2006-05-15|1385.04
#2006-05-16|1395.68
#2006-05-17|1362.82
#2006-05-18|1355.76
#2006-05-19|1341.13
#2006-05-22|1320.50
#2006-05-23|1352.45
#2006-05-24|1323.34
#2006-05-25|1338.24
#2006-05-26|1358.86
#2006-05-29| .
#2006-05-30|1361.07
#2006-05-31|1359.34
#2006-06-01|1364.82
#2006-06-02|1384.52
#2006-06-05|1374.87
#2006-06-06|1335.22
#2006-06-07|1347.72
#2006-06-08|1308.01
#2006-06-09|1324.60
#2006-06-12|1311.57
#2006-06-13|1274.98
#2006-06-14|1271.76
#2006-06-15|1289.79
#2006-06-16|1291.68
#2006-06-19|1295.31
#2006-06-20|1295.35
#2006-06-21|1302.49
#2006-06-22|1296.08
#2006-06-23|1286.25
#2006-06-26|1285.91
#2006-06-27|1280.24
#2006-06-28|1281.01
#2006-06-29|1299.20
#2006-06-30|1344.08
#2006-07-03|1346.23
#2006-07-04| .
#2006-07-05|1321.21
#2006-07-06|1324.09
#2006-07-07|1321.85
#2006-07-10|1316.17
#2006-07-11|1301.17
#2006-07-12|1303.63
#2006-07-13|1282.89
#2006-07-14|1261.76
#2006-07-17|1236.79
#2006-07-18|1233.09
#2006-07-19|1260.84
#2006-07-20|1282.97
#2006-07-21|1277.43
#2006-07-24|1286.95
#2006-07-25|1283.04
#2006-07-26|1285.14
#2006-07-27|1311.25
#2006-07-28|1316.32
#2006-07-31|1313.29
#2006-08-01|1304.53
#2006-08-02|1319.73
#2006-08-03|1309.59
#2006-08-04|1332.55
#2006-08-07|1316.64
#2006-08-08|1314.78
#2006-08-09|1328.76
#2006-08-10|1313.73
#2006-08-11|1319.28
#2006-08-14|1325.19
#2006-08-15|1335.03
#2006-08-16|1347.19
#2006-08-17|1356.50
#2006-08-18|1351.70
#2006-08-21|1361.38
#2006-08-22|1354.05
#2006-08-23|1343.35
#2006-08-24|1344.41
#2006-08-25|1335.85
#2006-08-28|1344.91
#2006-08-29|1346.72
#2006-08-30|1364.38
#2006-08-31|1360.38
#2006-09-01|1368.97
#2006-09-04| .
#2006-09-05|1367.97
#2006-09-06|1358.10
#2006-09-07|1347.57
#2006-09-08|1345.11
#2006-09-11|1342.06
#2006-09-12|1359.12
#2006-09-13|1358.96
#2006-09-14|1365.35
#2006-09-15|1357.79
#2006-09-18|1355.49
#2006-09-19|1346.16
#2006-09-20|1360.86
#2006-09-21|1375.44
#2006-09-22|1368.46
#2006-09-25|1367.80
#2006-09-26|1382.84
#2006-09-27|1388.39
#2006-09-28|1382.91
#2006-09-29|1379.22
#2006-10-02|1389.50
#2006-10-03|1392.73
#2006-10-04|1397.53
#2006-10-05|1402.73
#2006-10-06|1393.82
#2006-10-09|1381.13
#2006-10-10|1376.78
#2006-10-11|1379.44
#2006-10-12|1388.95
#2006-10-13|1386.02
#2006-10-16|1390.76
#2006-10-17|1381.53
#2006-10-18|1392.90
#2006-10-19|1415.91
#2006-10-20|1422.02
#2006-10-23|1413.44
#2006-10-24|1419.96
#2006-10-25|1430.44
#2006-10-26|1447.92
#2006-10-27|1442.57
#2006-10-30|1438.78
#2006-10-31|1442.16
#2006-11-01|1443.00
#2006-11-02|1438.28
#2006-11-03|1440.37
#2006-11-06|1445.33
#2006-11-07|1451.40
#2006-11-08|1449.48
#2006-11-09|1455.71
#2006-11-10|1465.82
#2006-11-13|1461.44
#2006-11-14|1454.52
#2006-11-15|1465.31
#2006-11-16|1459.27
#2006-11-17|1456.59
#2006-11-20|1455.25
#2006-11-21|1457.15
#2006-11-22|1461.51
#2006-11-23| .
#2006-11-24|1463.30
#2006-11-27|1455.85
#2006-11-28|1454.90
#2006-11-29|1473.36
#2006-11-30|1479.59
#2006-12-01|1479.72
#2006-12-04|1485.91
#2006-12-05|1499.96
#2006-12-06|1497.82
#2006-12-07|1493.78
#2006-12-08|1499.65
#2006-12-11|1494.55
#2006-12-12|1494.01
#2006-12-13|1503.73
#2006-12-14|1499.49
#2006-12-15|1487.11
#2006-12-18|1485.40
#2006-12-19|1491.83
#2006-12-20|1502.43
#2006-12-21|1505.73
#2006-12-22|1496.70
#2006-12-25| .
#2006-12-26|1494.23
#2006-12-27|1505.17
#2006-12-28|1505.83
#2006-12-29|1508.48
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1522.46
#2007-01-04|1507.64
#2007-01-05|1491.80
#2007-01-08|1496.74
#2007-01-09|1515.00
#2007-01-10|1510.10
#2007-01-11|1537.59
#2007-01-12|1549.91
#2007-01-15| .
#2007-01-16|1553.10
#2007-01-17|1562.69
#2007-01-18|1568.72
#2007-01-19|1572.28
#2007-01-22|1566.14
#2007-01-23|1569.96
#2007-01-24|1562.40
#2007-01-25|1552.06
#2007-01-26|1539.65
#2007-01-29|1549.13
#2007-01-30|1556.89
#2007-01-31|1550.37
#2007-02-01|1568.59
#2007-02-02|1568.01
#2007-02-05|1552.17
#2007-02-06|1567.87
#2007-02-07|1578.01
#2007-02-08|1569.59
#2007-02-09|1571.07
#2007-02-12|1558.77
#2007-02-13|1567.52
#2007-02-14|1589.21
#2007-02-15|1603.16
#2007-02-16|1592.40
#2007-02-19| .
#2007-02-20|1593.05
#2007-02-21|1584.53
#2007-02-22|1583.29
#2007-02-23|1596.07
#2007-02-26|1598.73
#2007-02-27|1567.31
#2007-02-28|1544.94
#2007-03-01|1536.99
#2007-03-02|1529.18
#2007-03-05|1502.88
#2007-03-06|1512.02
#2007-03-07|1524.00
#2007-03-08|1542.30
#2007-03-09|1541.35
#2007-03-12|1541.55
#2007-03-13|1530.15
#2007-03-14|1503.12
#2007-03-15|1532.45
#2007-03-16|1543.12
#2007-03-19|1553.23
#2007-03-20|1560.10
#2007-03-21|1572.48
#2007-03-22|1583.15
#2007-03-23|1594.65
#2007-03-26|1589.95
#2007-03-27|1586.59
#2007-03-28|1583.83
#2007-03-29|1589.65
#2007-03-30|1587.98
#2007-04-02|1604.32
#2007-04-03|1614.53
#2007-04-04|1614.17
#2007-04-05|1613.69
#2007-04-06| .
#2007-04-09|1605.22
#2007-04-10|1624.50
#2007-04-11|1621.06
#2007-04-12|1620.45
#2007-04-13|1628.72
#2007-04-16|1645.80
#2007-04-17|1657.05
#2007-04-18|1652.80
#2007-04-19|1647.89
#2007-04-20|1652.55
#2007-04-23|1647.14
#2007-04-24|1627.03
#2007-04-25|1631.80
#2007-04-26|1618.92
#2007-04-27|1623.86
#2007-04-30|1628.99
#2007-05-01|1635.30
#2007-05-02|1643.25
#2007-05-03|1632.34
#2007-05-04|1657.26
#2007-05-07|1666.41
#2007-05-08|1648.04
#2007-05-09|1651.29
#2007-05-10|1636.38
#2007-05-11|1647.89
#2007-05-14|1647.69
#2007-05-15|1657.63
#2007-05-16|1660.09
#2007-05-17|1654.14
#2007-05-18|1666.33
#2007-05-21|1653.04
#2007-05-22|1656.49
#2007-05-23|1669.59
#2007-05-24|1652.50
#2007-05-25|1657.54
#2007-05-28| .
#2007-05-29|1672.90
#2007-05-30|1661.23
#2007-05-31|1674.42
#2007-06-01|1677.33
#2007-06-04|1679.12
#2007-06-05|1673.38
#2007-06-06|1647.52
#2007-06-07|1620.60
#2007-06-08|1608.94
#2007-06-11|1621.10
#2007-06-12|1607.38
#2007-06-13|1604.69
#2007-06-14|1623.52
#2007-06-15|1639.80
#2007-06-18|1637.39
#2007-06-19|1632.52
#2007-06-20|1631.71
#2007-06-21|1618.90
#2007-06-22|1615.47
#2007-06-25|1615.81
#2007-06-26|1611.44
#2007-06-27|1607.19
#2007-06-28|1626.14
#2007-06-29|1640.86
#2007-07-02|1642.06
#2007-07-03|1650.05
#2007-07-04| .
#2007-07-05|1645.81
#2007-07-06|1655.62
#2007-07-09|1657.55
#2007-07-10|1660.24
#2007-07-11|1661.27
#2007-07-12|1675.99
#2007-07-13|1687.92
#2007-07-16|1695.21
#2007-07-17|1683.88
#2007-07-18|1677.41
#2007-07-19|1685.42
#2007-07-20|1678.49
#2007-07-23|1684.41
#2007-07-24|1662.94
#2007-07-25|1650.06
#2007-07-26|1596.83
#2007-07-27|1582.70
#2007-07-30|1577.73
#2007-07-31|1597.97
#2007-08-01|1568.20
#2007-08-02|1576.66
#2007-08-03|1574.08
#2007-08-06|1565.95
#2007-08-07|1569.98
#2007-08-08|1601.22
#2007-08-09|1572.43
#2007-08-10|1531.41
#2007-08-13|1549.79
#2007-08-14|1532.30
#2007-08-15|1514.47
#2007-08-16|1462.72
#2007-08-17|1490.83
#2007-08-20|1482.81
#2007-08-21|1487.62
#2007-08-22|1514.28
#2007-08-23|1524.01
#2007-08-24|1531.62
#2007-08-27|1538.73
#2007-08-28|1522.94
#2007-08-29|1537.97
#2007-08-30|1551.95
#2007-08-31|1561.33
#2007-09-03| .
#2007-09-04|1563.10
#2007-09-05|1540.96
#2007-09-06|1554.06
#2007-09-07|1536.40
#2007-09-10|1527.27
#2007-09-11|1548.09
#2007-09-12|1552.28
#2007-09-13|1558.79
#2007-09-14|1542.15
#2007-09-17|1514.13
#2007-09-18|1524.90
#2007-09-19|1560.46
#2007-09-20|1570.04
#2007-09-21|1568.18
#2007-09-24|1556.13
#2007-09-25|1535.51
#2007-09-26|1543.21
#2007-09-27|1555.71
#2007-09-28|1563.48
#2007-10-01|1571.76
#2007-10-02|1568.92
#2007-10-03|1568.89
#2007-10-04|1572.93
#2007-10-05|1584.15
#2007-10-08|1576.05
#2007-10-09|1589.99
#2007-10-10|1610.82
#2007-10-11|1616.17
#2007-10-12|1612.26
#2007-10-15|1600.00
#2007-10-16|1576.41
#2007-10-17|1588.70
#2007-10-18|1582.70
#2007-10-19|1568.25
#2007-10-22|1539.63
#2007-10-23|1567.50
#2007-10-24|1554.40
#2007-10-25|1579.94
#2007-10-26|1595.68
#2007-10-29|1600.84
#2007-10-30|1600.78
#2007-10-31|1623.04
#2007-11-01|1602.31
#2007-11-02|1597.31
#2007-11-05|1577.82
#2007-11-06|1583.93
#2007-11-07|1578.53
#2007-11-08|1566.95
#2007-11-09|1537.01
#2007-11-12|1511.01
#2007-11-13|1541.75
#2007-11-14|1558.80
#2007-11-15|1526.03
#2007-11-16|1514.57
#2007-11-19|1485.07
#2007-11-20|1507.60
#2007-11-21|1475.81
#2007-11-22| .
#2007-11-23|1503.13
#2007-11-26|1501.87
#2007-11-27|1489.91
#2007-11-28|1510.43
#2007-11-29|1524.77
#2007-11-30|1529.31
#2007-12-03|1530.33
#2007-12-04|1509.14
#2007-12-05|1516.51
#2007-12-06|1515.74
#2007-12-07|1528.65
#2007-12-10|1548.63
#2007-12-11|1539.65
#2007-12-12|1540.89
#2007-12-13|1508.44
#2007-12-14|1501.76
#2007-12-17|1480.62
#2007-12-18|1472.46
#2007-12-19|1471.94
#2007-12-20|1473.92
#2007-12-21|1497.37
#2007-12-24|1504.12
#2007-12-25| .
#2007-12-26|1512.84
#2007-12-27|1512.47
#2007-12-28|1529.96
#2007-12-31|1525.60
#2008-01-01| .
#2008-01-02|1512.27
#2008-01-03|1493.68
#2008-01-04|1469.19
#2008-01-07|1429.94
#2008-01-08|1434.99
#2008-01-09|1397.00
#2008-01-10|1389.85
#2008-01-11|1386.53
#2008-01-14|1396.84
#2008-01-15|1360.98
#2008-01-16|1330.85
#2008-01-17|1332.61
#2008-01-18|1315.34
#2008-01-21| .
#2008-01-22|1281.57
#2008-01-23|1244.66
#2008-01-24|1311.42
#2008-01-25|1314.24
#2008-01-28|1308.97
#2008-01-29|1337.95
#2008-01-30|1321.01
#2008-01-31|1333.32
#2008-02-01|1365.00
#2008-02-04|1367.65
#2008-02-05|1306.65
#2008-02-06|1313.65
#2008-02-07|1267.45
#2008-02-08|1263.92
#2008-02-11|1248.29
#2008-02-12|1282.40
#2008-02-13|1301.52
#2008-02-14|1304.04
#2008-02-15|1288.19
#2008-02-18| .
#2008-02-19|1312.80
#2008-02-20|1294.37
#2008-02-21|1326.49
#2008-02-22|1321.15
#2008-02-25|1346.78
#2008-02-26|1363.64
#2008-02-27|1367.04
#2008-02-28|1337.42
#2008-02-29|1317.57
#2008-03-03|1303.54
#2008-03-04|1286.93
#2008-03-05|1313.67
#2008-03-06|1300.06
#2008-03-07|1287.92
#2008-03-10|1278.51
#2008-03-11|1267.26
#2008-03-12|1288.65
#2008-03-13|1279.85
#2008-03-14|1276.43
#2008-03-17|1239.04
#2008-03-18|1276.25
#2008-03-19|1243.06
#2008-03-20|1240.32
#2008-03-21| .
#2008-03-24|1240.01
#2008-03-25|1286.85
#2008-03-26|1283.12
#2008-03-27|1300.25
#2008-03-28|1296.83
#2008-03-31|1291.86
#2008-04-01|1315.79
#2008-04-02|1334.43
#2008-04-03|1326.58
#2008-04-04|1331.34
#2008-04-07|1341.95
#2008-04-08|1323.20
#2008-04-09|1319.55
#2008-04-10|1318.92
#2008-04-11|1302.97
#2008-04-14|1294.83
#2008-04-15|1287.66
#2008-04-16|1323.50
#2008-04-17|1313.76
#2008-04-18|1325.03
#2008-04-21|1326.63
#2008-04-22|1323.59
#2008-04-23|1320.60
#2008-04-24|1302.37
#2008-04-25|1297.30
#2008-04-28|1299.78
#2008-04-29|1287.94
#2008-04-30|1305.76
#2008-05-01|1298.83
#2008-05-02|1311.50
#2008-05-05|1317.36
#2008-05-06|1323.48
#2008-05-07|1324.11
#2008-05-08|1326.09
#2008-05-09|1299.92
#2008-05-12|1309.39
#2008-05-13|1306.51
#2008-05-14|1295.66
#2008-05-15|1308.52
#2008-05-16|1319.03
#2008-05-19|1326.07
#2008-05-20|1301.59
#2008-05-21|1285.45
#2008-05-22|1287.57
#2008-05-23|1285.32
#2008-05-26| .
#2008-05-27|1273.83
#2008-05-28|1284.54
#2008-05-29|1283.04
#2008-05-30|1296.51
#2008-06-02|1275.36
#2008-06-03|1291.14
#2008-06-04|1280.27
#2008-06-05|1286.84
#2008-06-06|1269.55
#2008-06-09|1252.32
#2008-06-10|1231.76
#2008-06-11|1208.79
#2008-06-12|1204.97
#2008-06-13|1208.68
#2008-06-16|1216.14
#2008-06-17|1211.39
#2008-06-18|1186.13
#2008-06-19|1174.42
#2008-06-20|1153.74
#2008-06-23|1147.93
#2008-06-24|1138.48
#2008-06-25|1154.40
#2008-06-26|1137.32
#2008-06-27|1121.60
#2008-06-30|1125.21
#2008-07-01|1090.92
#2008-07-02|1084.61
#2008-07-03|1093.06
#2008-07-04| .
#2008-07-07|1087.86
#2008-07-08|1073.02
#2008-07-09|1102.41
#2008-07-10|1084.48
#2008-07-11|1057.96
#2008-07-14|1066.81
#2008-07-15|1054.23
#2008-07-16|1075.68
#2008-07-17|1118.72
#2008-07-18|1146.07
#2008-07-21|1139.84
#2008-07-22|1116.52
#2008-07-23|1133.52
#2008-07-24|1136.68
#2008-07-25|1128.43
#2008-07-28|1125.70
#2008-07-29|1121.22
#2008-07-30|1137.42
#2008-07-31|1146.44
#2008-08-01|1133.80
#2008-08-04|1142.06
#2008-08-05|1171.66
#2008-08-06|1165.76
#2008-08-07|1139.56
#2008-08-08|1139.29
#2008-08-11|1150.72
#2008-08-12|1150.16
#2008-08-13|1118.83
#2008-08-14|1126.90
#2008-08-15|1116.96
#2008-08-18|1111.78
#2008-08-19|1077.20
#2008-08-20|1071.87
#2008-08-21|1077.09
#2008-08-22|1097.68
#2008-08-25|1091.68
#2008-08-26|1086.00
#2008-08-27|1087.60
#2008-08-28|1102.48
#2008-08-29|1114.58
#2008-09-01| .
#2008-09-02|1118.44
#2008-09-03|1099.21
#2008-09-04|1062.28
#2008-09-05|1035.25
#2008-09-08|1056.68
#2008-09-09|1054.35
#2008-09-10|1047.94
#2008-09-11|1026.20
#2008-09-12|1062.26
#2008-09-15|1036.03
#2008-09-16| 999.96
#2008-09-17| 978.62
#2008-09-18| 977.36
#2008-09-19|1039.45
#2008-09-22|1032.36
#2008-09-23|1011.74
#2008-09-24| 990.06
#2008-09-25|1001.30
#2008-09-26| 981.68
#2008-09-29| 929.51
#2008-09-30| 924.13
#2008-10-01| 924.36
#2008-10-02| 925.51
#2008-10-03| 931.22
#2008-10-06| 844.65
#2008-10-07| 829.35
#2008-10-08| 786.21
#2008-10-09| 781.55
#2008-10-10| 728.95
#2008-10-13| 806.28
#2008-10-14| 828.39
#2008-10-15| 792.99
#2008-10-16| 746.45
#2008-10-17| 770.27
#2008-10-20| 790.57
#2008-10-21| 781.42
#2008-10-22| 728.28
#2008-10-23| 730.67
#2008-10-24| 689.23
#2008-10-27| 661.95
#2008-10-28| 670.15
#2008-10-29| 726.00
#2008-10-30| 740.47
#2008-10-31| 735.85
#2008-11-03| 755.32
#2008-11-04| 795.23
#2008-11-05| 781.11
#2008-11-06| 731.00
#2008-11-07| 737.00
#2008-11-10| 742.76
#2008-11-11| 694.76
#2008-11-12| 669.90
#2008-11-13| 683.54
#2008-11-14| 695.10
#2008-11-17| 674.06
#2008-11-18| 683.11
#2008-11-19| 678.24
#2008-11-20| 667.19
#2008-11-21| 650.04
#2008-11-24| 711.71
#2008-11-25| 713.65
#2008-11-26| 709.95
#2008-11-27| .
#2008-11-28| 726.98
#2008-12-01| 684.61
#2008-12-02| 705.63
#2008-12-03| 720.64
#2008-12-04| 710.69
#2008-12-05| 675.84
#2008-12-08| 721.35
#2008-12-09| 736.11
#2008-12-10| 732.87
#2008-12-11| 741.37
#2008-12-12| 729.04
#2008-12-15| 747.22
#2008-12-16| 768.50
#2008-12-17| 797.24
#2008-12-18| 810.00
#2008-12-19| 783.58
#2008-12-22| 767.77
#2008-12-23| 773.83
#2008-12-24| 771.89
#2008-12-25| .
#2008-12-26| 774.22
#2008-12-29| 779.70
#2008-12-30| 785.70
#2008-12-31| 776.10
#2009-01-01| .
#2009-01-02| 804.59
#2009-01-05| 799.13
#2009-01-06| 790.94
#2009-01-07| 788.94
#2009-01-08| 786.17
#2009-01-09| 784.38
#2009-01-12| 755.23
#2009-01-13| 740.88
#2009-01-14| 719.49
#2009-01-15| 706.86
#2009-01-16| 719.78
#2009-01-19| .
#2009-01-20| 701.11
#2009-01-21| 688.50
#2009-01-22| 689.84
#2009-01-23| 671.65
#2009-01-26| 701.21
#2009-01-27| 711.39
#2009-01-28| 740.58
#2009-01-29| 721.21
#2009-01-30| 703.26
#2009-02-02| 686.24
#2009-02-03| 701.54
#2009-02-04| 714.59
#2009-02-05| 716.59
#2009-02-06| 725.09
#2009-02-09| 727.92
#2009-02-10| 708.49
#2009-02-11| 699.83
#2009-02-12| 690.55
#2009-02-13| 699.69
#2009-02-16| .
#2009-02-17| 665.32
#2009-02-18| 662.94
#2009-02-19| 669.72
#2009-02-20| 651.51
#2009-02-23| 647.97
#2009-02-24| 649.19
#2009-02-25| 645.15
#2009-02-26| 652.77
#2009-02-27| 653.62
#2009-03-02| 629.02
#2009-03-03| 629.35
#2009-03-04| 646.06
#2009-03-05| 630.21
#2009-03-06| 626.06
#2009-03-09| 611.35
#2009-03-10| 631.68
#2009-03-11| 632.61
#2009-03-12| 635.00
#2009-03-13| 638.35
#2009-03-16| 659.08
#2009-03-17| 653.14
#2009-03-18| 661.46
#2009-03-19| 691.67
#2009-03-20| 685.59
#2009-03-23| 695.87
#2009-03-24| 705.57
#2009-03-25| 701.46
#2009-03-26| 693.49
#2009-03-27| 669.25
#2009-03-30| 654.76
#2009-03-31| 677.42
#2009-04-01| 690.14
#2009-04-02| 721.54
#2009-04-03| 719.41
#2009-04-06| 709.13
#2009-04-07| 699.86
#2009-04-08| 698.95
#2009-04-09| 702.58
#2009-04-10| .
#2009-04-13| 708.85
#2009-04-14| 696.46
#2009-04-15| 701.40
#2009-04-16| 702.47
#2009-04-17| 713.56
#2009-04-20| 683.62
#2009-04-21| 683.34
#2009-04-22| 694.12
#2009-04-23| 698.66
#2009-04-24| 722.74
#2009-04-27| 717.89
#2009-04-28| 703.94
#2009-04-29| 731.92
#2009-04-30| 742.52
#2009-05-01| 746.00
#2009-05-04| 759.17
#2009-05-05| 769.56
#2009-05-06| 779.78
#2009-05-07| 777.20
#2009-05-08| 786.33
#2009-05-11| 784.10
#2009-05-12| 772.57
#2009-05-13| 748.52
#2009-05-14| 749.74
#2009-05-15| 755.02
#2009-05-18| 754.29
#2009-05-19| 769.19
#2009-05-20| 778.08
#2009-05-21| 759.04
#2009-05-22| 766.19
#2009-05-25| .
#2009-05-26| 772.72
#2009-05-27| 784.28
#2009-05-28| 776.54
#2009-05-29| 781.87
#2009-06-01| 804.21
#2009-06-02| 802.76
#2009-06-03| 787.28
#2009-06-04| 779.56
#2009-06-05| 768.39
#2009-06-08| 749.66
#2009-06-09| 754.72
#2009-06-10| 759.89
#2009-06-11| 762.25
#2009-06-12| 760.14
#2009-06-15| 732.44
#2009-06-16| 732.82
#2009-06-17| 733.30
#2009-06-18| 738.72
#2009-06-19| 741.12
#2009-06-22| 721.58
#2009-06-23| 729.58
#2009-06-24| 742.54
#2009-06-25| 734.84
#2009-06-26| 740.53
#2009-06-29| 747.58
#2009-06-30| 740.40
#2009-07-01| 751.38
#2009-07-02| 727.43
#2009-07-03| .
#2009-07-06| 725.56
#2009-07-07| 722.64
#2009-07-08| 711.42
#2009-07-09| 723.73
#2009-07-10| 715.99
#2009-07-13| 720.43
#2009-07-14| 729.39
#2009-07-15| 749.47
#2009-07-16| 756.16
#2009-07-17| 757.17
#2009-07-20| 778.79
#2009-07-21| 781.56
#2009-07-22| 789.27
#2009-07-23| 797.33
#2009-07-24| 790.18
#2009-07-27| 804.94
#2009-07-28| 793.07
#2009-07-29| 796.33
#2009-07-30| 795.84
#2009-07-31| 809.27
#2009-08-03| 835.59
#2009-08-04| 838.75
#2009-08-05| 840.28
#2009-08-06| 836.27
#2009-08-07| 834.93
#2009-08-10| 832.52
#2009-08-11| 820.50
#2009-08-12| 829.36
#2009-08-13| 835.84
#2009-08-14| 829.67
#2009-08-17| 808.62
#2009-08-18| 817.58
#2009-08-19| 817.95
#2009-08-20| 837.49
#2009-08-21| 855.77
#2009-08-24| 864.86
#2009-08-25| 872.69
#2009-08-26| 861.18
#2009-08-27| 856.80
#2009-08-28| 877.04
#2009-08-31| 872.52
#2009-09-01| 864.53
#2009-09-02| 855.02
#2009-09-03| 855.75
#2009-09-04| 865.98
#2009-09-07| .
#2009-09-08| 900.62
#2009-09-09| 904.60
#2009-09-10| 909.85
#2009-09-11| 916.30
#2009-09-14| 918.95
#2009-09-15| 917.17
#2009-09-16| 937.10
#2009-09-17| 949.24
#2009-09-18| 944.65
#2009-09-21| 933.11
#2009-09-22| 955.47
#2009-09-23| 957.68
#2009-09-24| 931.25
#2009-09-25| 928.00
#2009-09-28| 936.45
#2009-09-29| 933.47
#2009-09-30| 932.04
#2009-10-01| 926.05
#2009-10-02| 902.20
#2009-10-05| 916.56
#2009-10-06| 935.89
#2009-10-07| 935.36
#2009-10-08| 948.69
#2009-10-09| 940.78
#2009-10-12| 950.84
#2009-10-13| 945.32
#2009-10-14| 965.89
#2009-10-15| 969.95
#2009-10-16| 960.89
#2009-10-19| 972.07
#2009-10-20| 976.69
#2009-10-21| 975.54
#2009-10-22| 960.04
#2009-10-23| 951.54
#2009-10-26| 930.47
#2009-10-27| 929.10
#2009-10-28| 902.71
#2009-10-29| 921.64
#2009-10-30| 904.66
#2009-11-02| 908.57
#2009-11-03| 892.02
#2009-11-04| 920.11
#2009-11-05| 928.84
#2009-11-06| 933.05
#2009-11-09| 953.16
#2009-11-10| 948.61
#2009-11-11| 947.45
#2009-11-12| 943.23
#2009-11-13| 951.29
#2009-11-16| 962.91
#2009-11-17| 955.48
#2009-11-18| 959.97
#2009-11-19| 933.66
#2009-11-20| 927.56
#2009-11-23| 943.97
#2009-11-24| 933.38
#2009-11-25| 952.11
#2009-11-26| .
#2009-11-27| 926.31
#2009-11-30| 914.48
#2009-12-01| 948.60
#2009-12-02| 956.46
#2009-12-03| 950.31
#2009-12-04| 948.11
#2009-12-07| 944.61
#2009-12-08| 930.96
#2009-12-09| 921.77
#2009-12-10| 929.89
#2009-12-11| 939.97
#2009-12-14| 943.41
#2009-12-15| 941.23
#2009-12-16| 953.56
#2009-12-17| 932.21
#2009-12-18| 922.08
#2009-12-21| 939.65
#2009-12-22| 937.53
#2009-12-23| 943.68
#2009-12-24| 944.27
#2009-12-25| .
#2009-12-28| 949.74
#2009-12-29| 956.80
#2009-12-30| 948.31
#2009-12-31| 954.03
#2010-01-01| .
#2010-01-04| 972.60
#2010-01-05| 967.84
#2010-01-06| 961.82
#2010-01-07| 957.95
#2010-01-08| 960.26
#2010-01-11| 975.24
#2010-01-12| 968.92
#2010-01-13| 973.82
#2010-01-14| 980.59
#2010-01-15| 971.55
#2010-01-18| .
#2010-01-19| 969.93
#2010-01-20| 953.77
#2010-01-21| 945.66
#2010-01-22| 938.90
#2010-01-25| 937.16
#2010-01-26| 930.94
#2010-01-27| 925.42
#2010-01-28| 913.82
#2010-01-29| 916.99
#2010-02-01| 915.23
#2010-02-02| 926.92
#2010-02-03| 924.49
#2010-02-04| 899.45
#2010-02-05| 869.30
#2010-02-08| 871.20
#2010-02-09| 871.54
#2010-02-10| 877.48
#2010-02-11| 874.18
#2010-02-12| 877.66
#2010-02-15| .
#2010-02-16| 886.55
#2010-02-17| 898.79
#2010-02-18| 893.32
#2010-02-19| 894.15
#2010-02-22| 895.82
#2010-02-23| 889.04
#2010-02-24| 891.20
#2010-02-25| 876.03
#2010-02-26| 894.89
#2010-03-01| 901.52
#2010-03-02| 911.35
#2010-03-03| 924.15
#2010-03-04| 919.81
#2010-03-05| 932.83
#2010-03-08| 934.17
#2010-03-09| 928.62
#2010-03-10| 934.73
#2010-03-11| 933.66
#2010-03-12| 945.97
#2010-03-15| 931.88
#2010-03-16| 948.18
#2010-03-17| 950.87
#2010-03-18| 941.39
#2010-03-19| 929.48
#2010-03-22| 928.78
#2010-03-23| 934.52
#2010-03-24| 931.21
#2010-03-25| 949.11
#2010-03-26| 956.38
#2010-03-29| 962.49
#2010-03-30| 959.50
#2010-03-31| 971.42
#2010-04-01| 987.53
#2010-04-02| .
#2010-04-05| 986.49
#2010-04-06| 984.57
#2010-04-07| 973.19
#2010-04-08| 964.09
#2010-04-09| 979.05
#2010-04-12| 985.24
#2010-04-13| 981.26
#2010-04-14| 997.46
#2010-04-15|1005.82
#2010-04-16| 991.13
#2010-04-19| 986.09
#2010-04-20|1003.79
#2010-04-21|1001.41
#2010-04-22| 991.97
#2010-04-23|1003.15
#2010-04-26|1001.54
#2010-04-27| 977.42
#2010-04-28| 944.18
#2010-04-29| 967.81
#2010-04-30| 972.20
#2010-05-03| 969.57
#2010-05-04| 936.95
#2010-05-05| 912.84
#2010-05-06| 882.08
#2010-05-07| 834.22
#2010-05-10| 896.23
#2010-05-11| 884.00
#2010-05-12| 908.26
#2010-05-13| 899.75
#2010-05-14| 863.01
#2010-05-17| 851.18
#2010-05-18| 860.00
#2010-05-19| 830.24
#2010-05-20| 807.39
#2010-05-21| 818.46
#2010-05-24| 810.60
#2010-05-25| 776.83
#2010-05-26| 799.16
#2010-05-27| 823.80
#2010-05-28| 829.96
#2010-05-31| .
#2010-06-01| 826.80
#2010-06-02| 821.07
#2010-06-03| 836.33
#2010-06-04| 813.36
#2010-06-07| 797.36
#2010-06-08| 783.26
#2010-06-09| 807.45
#2010-06-10| 824.19
#2010-06-11| 826.70
#2010-06-14| 850.76
#2010-06-15| 873.84
#2010-06-16| 871.33
#2010-06-17| 872.07
#2010-06-18| 874.94
#2010-06-21| 880.94
#2010-06-22| 868.80
#2010-06-23| 861.66
#2010-06-24| 852.84
#2010-06-25| 847.93
#2010-06-28| 855.05
#2010-06-29| 823.13
#2010-06-30| 825.45
#2010-07-01| 816.54
#2010-07-02| 829.52
#2010-07-05| .
#2010-07-06| 839.70
#2010-07-07| 843.72
#2010-07-08| 858.59
#2010-07-09| 862.05
#2010-07-12| 861.77
#2010-07-13| 884.00
#2010-07-14| 888.61
#2010-07-15| 889.87
#2010-07-16| 880.04
#2010-07-19| 871.19
#2010-07-20| 865.82
#2010-07-21| 880.08
#2010-07-22| 903.94
#2010-07-23| 912.80
#2010-07-26| 931.91
#2010-07-27| 933.16
#2010-07-28| 929.27
#2010-07-29| 941.35
#2010-07-30| 934.95
#2010-08-02| 964.26
#2010-08-03| 957.33
#2010-08-04| 954.08
#2010-08-05| 956.63
#2010-08-06| 954.97
#2010-08-09| 962.42
#2010-08-10| 937.45
#2010-08-11| 907.58
#2010-08-12| 902.51
#2010-08-13| 901.74
#2010-08-16| 904.33
#2010-08-17| 913.78
#2010-08-18| 912.29
#2010-08-19| 905.35
#2010-08-20| 885.94
#2010-08-23| 886.14
#2010-08-24| 874.60
#2010-08-25| 864.31
#2010-08-26| 878.04
#2010-08-27| 887.82
#2010-08-30| 887.37
#2010-08-31| 891.12
#2010-09-01| 924.69
#2010-09-02| 928.14
#2010-09-03| 933.56
#2010-09-06| .
#2010-09-07| 915.89
#2010-09-08| 929.35
#2010-09-09| 935.15
#2010-09-10| 934.46
#2010-09-13| 946.76
#2010-09-14| 954.31
#2010-09-15| 958.89
#2010-09-16| 962.30
#2010-09-17| 959.75
#2010-09-20| 974.84
#2010-09-21| 973.24
#2010-09-22| 972.19
#2010-09-23| 968.80
#2010-09-24| 987.02
#2010-09-27| 986.36
#2010-09-28| 989.66
#2010-09-29| 988.15
#2010-09-30| 988.41
#2010-10-01| 989.22
#2010-10-04| 977.91
#2010-10-05|1003.07
#2010-10-06|1011.72
#2010-10-07|1014.51
#2010-10-08|1016.15
#2010-10-11|1017.75
#2010-10-12|1009.17
#2010-10-13|1031.81
#2010-10-14|1035.20
#2010-10-15|1036.13
#2010-10-18|1032.28
#2010-10-19|1016.06
#2010-10-20|1025.69
#2010-10-21|1037.20
#2010-10-22|1028.58
#2010-10-25|1033.29
#2010-10-26|1028.21
#2010-10-27|1014.37
#2010-10-28|1029.51
#2010-10-29|1034.26
#2010-11-01|1038.97
#2010-11-02|1047.28
#2010-11-03|1047.73
#2010-11-04|1070.81
#2010-11-05|1061.20
#2010-11-08|1050.44
#2010-11-09|1055.41
#2010-11-10|1035.49
#2010-11-11|1027.29
#2010-11-12|1024.74
#2010-11-15|1023.81
#2010-11-16| 994.50
#2010-11-17|1003.53
#2010-11-18|1014.81
#2010-11-19|1018.51
#2010-11-22|1009.38
#2010-11-23| 985.40
#2010-11-24| 988.53
#2010-11-25| .
#2010-11-26| 974.47
#2010-11-29| 950.62
#2010-11-30| 942.08
#2010-12-01| 967.67
#2010-12-02| 987.48
#2010-12-03|1004.87
#2010-12-06| 996.33
#2010-12-07|1014.25
#2010-12-08|1008.23
#2010-12-09|1014.33
#2010-12-10|1015.92
#2010-12-13|1028.64
#2010-12-14|1024.99
#2010-12-15|1017.28
#2010-12-16|1012.26
#2010-12-17|1009.44
#2010-12-20|1011.10
#2010-12-21|1017.67
#2010-12-22|1016.28
#2010-12-23|1017.43
#2010-12-24| .
#2010-12-27|1014.96
#2010-12-28|1012.97
#2010-12-29|1016.08
#2010-12-30|1018.16
#2010-12-31|1025.27
#2011-01-03|1030.95
#2011-01-04|1040.99
#2011-01-05|1020.95
#2011-01-06|1023.14
#2011-01-07|1016.22
#2011-01-10|1002.98
#2011-01-11|1013.99
#2011-01-12|1027.59
#2011-01-13|1042.67
#2011-01-14|1048.63
#2011-01-17| .
#2011-01-18|1071.67
#2011-01-19|1073.49
#2011-01-20|1057.60
#2011-01-21|1073.84
#2011-01-24|1085.38
#2011-01-25|1076.75
#2011-01-26|1088.61
#2011-01-27|1090.95
#2011-01-28|1072.65
#2011-01-31|1071.60
#2011-02-01|1091.26
#2011-02-02|1098.78
#2011-02-03|1086.61
#2011-02-04|1087.00
#2011-02-07|1102.19
#2011-02-08|1111.51
#2011-02-09|1112.69
#2011-02-10|1104.98
#2011-02-11|1104.91
#2011-02-14|1097.32
#2011-02-15|1100.11
#2011-02-16|1100.53
#2011-02-17|1102.97
#2011-02-18|1107.48
#2011-02-21| .
#2011-02-22|1088.94
#2011-02-23|1084.08
#2011-02-24|1072.48
#2011-02-25|1091.58
#2011-02-28|1110.34
#2011-03-01|1103.41
#2011-03-02|1105.22
#2011-03-03|1109.86
#2011-03-04|1110.50
#2011-03-07|1111.72
#2011-03-08|1099.57
#2011-03-09|1103.36
#2011-03-10|1079.21
#2011-03-11|1067.88
#2011-03-14|1067.88
#2011-03-15|1044.17
#2011-03-16|1025.43
#2011-03-17|1050.88
#2011-03-18|1064.66
#2011-03-21|1086.28
#2011-03-22|1082.91
#2011-03-23|1069.56
#2011-03-24|1077.95
#2011-03-25|1074.86
#2011-03-28|1076.19
#2011-03-29|1077.88
#2011-03-30|1094.36
#2011-03-31|1092.34
#2011-04-01|1107.60
#2011-04-04|1121.40
#2011-04-05|1117.26
#2011-04-06|1123.06
#2011-04-07|1107.39
#2011-04-08|1119.21
#2011-04-11|1115.12
#2011-04-12|1102.33
#2011-04-13|1107.61
#2011-04-14|1100.04
#2011-04-15|1095.49
#2011-04-18|1069.32
#2011-04-19|1084.16
#2011-04-20|1111.60
#2011-04-21|1110.91
#2011-04-22| .
#2011-04-25|1108.06
#2011-04-26|1118.04
#2011-04-27|1127.17
#2011-04-28|1151.23
#2011-04-29|1150.20
#2011-05-02|1156.99
#2011-05-03|1140.93
#2011-05-04|1133.95
#2011-05-05|1096.42
#2011-05-06|1101.50
#2011-05-09|1081.84
#2011-05-10|1100.09
#2011-05-11|1108.20
#2011-05-12|1093.59
#2011-05-13|1094.26
#2011-05-16|1090.49
#2011-05-17|1078.62
#2011-05-18|1081.36
#2011-05-19|1091.46
#2011-05-20|1088.41
#2011-05-23|1059.07
#2011-05-24|1065.14
#2011-05-25|1065.27
#2011-05-26|1063.90
#2011-05-27|1078.51
#2011-05-30| .
#2011-05-31|1093.02
#2011-06-01|1085.26
#2011-06-02|1076.34
#2011-06-03|1084.80
#2011-06-06|1085.39
#2011-06-07|1091.57
#2011-06-08|1075.73
#2011-06-09|1078.99
#2011-06-10|1058.71
#2011-06-13|1063.51
#2011-06-14|1079.01
#2011-06-15|1053.01
#2011-06-16|1035.65
#2011-06-17|1048.38
#2011-06-20|1044.14
#2011-06-21|1057.51
#2011-06-22|1058.21
#2011-06-23|1023.23
#2011-06-24|1027.89
#2011-06-27|1037.03
#2011-06-28|1044.50
#2011-06-29|1067.92
#2011-06-30|1086.71
#2011-07-01|1089.76
#2011-07-04| .
#2011-07-05|1093.58
#2011-07-06|1071.38
#2011-07-07|1079.40
#2011-07-08|1055.34
#2011-07-11|1014.01
#2011-07-12|1009.07
#2011-07-13|1025.78
#2011-07-14|1011.97
#2011-07-15|1008.78
#2011-07-18| 983.05
#2011-07-19|1007.81
#2011-07-20|1020.45
#2011-07-21|1043.03
#2011-07-22|1049.49
#2011-07-25|1037.12
#2011-07-26|1041.57
#2011-07-27|1022.40
#2011-07-28|1015.91
#2011-07-29|1017.88
#2011-08-01| 992.18
#2011-08-02| 976.45
#2011-08-03| 962.32
#2011-08-04| 920.97
#2011-08-05| 915.34
#2011-08-08| 876.37
#2011-08-09| 887.21
#2011-08-10| 857.95
#2011-08-11| 876.70
#2011-08-12| 909.63
#2011-08-15| 930.13
#2011-08-16| 918.94
#2011-08-17| 921.23
#2011-08-18| 872.61
#2011-08-19| 878.35
#2011-08-22| 880.00
#2011-08-23| 887.68
#2011-08-24| 906.94
#2011-08-25| 888.82
#2011-08-26| 887.64
#2011-08-29| 909.63
#2011-08-30| 916.97
#2011-08-31| 941.17
#2011-09-01| 936.61
#2011-09-02| 911.45
#2011-09-05| .
#2011-09-06| 857.90
#2011-09-07| 885.47
#2011-09-08| 888.78
#2011-09-09| 855.26
#2011-09-12| 824.87
#2011-09-13| 830.74
#2011-09-14| 845.95
#2011-09-15| 868.40
#2011-09-16| 871.76
#2011-09-19| 844.40
#2011-09-20| 866.10
#2011-09-21| 853.82
#2011-09-22| 805.99
#2011-09-23| 813.21
#2011-09-26| 823.45
#2011-09-27| 863.28
#2011-09-28| 849.56
#2011-09-29| 854.44
#2011-09-30| 832.55
#2011-10-03| 816.11
#2011-10-04| 796.49
#2011-10-05| 816.42
#2011-10-06| 840.59
#2011-10-07| 856.89
#2011-10-10| 875.17
#2011-10-11| 873.71
#2011-10-12| 901.25
#2011-10-13| 885.73
#2011-10-14| 905.10
#2011-10-17| 885.15
#2011-10-18| 878.93
#2011-10-19| 892.27
#2011-10-20| 870.07
#2011-10-21| 904.68
#2011-10-24| 921.67
#2011-10-25| 913.78
#2011-10-26| 912.10
#2011-10-27| 955.94
#2011-10-28| 957.04
#2011-10-31| 917.29
#2011-11-01| 876.76
#2011-11-02| 895.38
#2011-11-03| 915.30
#2011-11-04| 909.20
#2011-11-07| 913.71
#2011-11-08| 911.42
#2011-11-09| 881.11
#2011-11-10| 877.81
#2011-11-11| 904.94
#2011-11-14| 887.26
#2011-11-15| 871.70
#2011-11-16| 874.53
#2011-11-17| 856.77
#2011-11-18| 857.79
#2011-11-21| 831.29
#2011-11-22| 828.66
#2011-11-23| 808.13
#2011-11-24| .
#2011-11-25| 810.22
#2011-11-28| 842.38
#2011-11-29| 851.84
#2011-11-30| 887.98
#2011-12-01| 880.37
#2011-12-02| 882.97
#2011-12-05| 891.77
#2011-12-06| 882.07
#2011-12-07| 876.93
#2011-12-08| 860.23
#2011-12-09| 872.89
#2011-12-12| 849.55
#2011-12-13| 849.91
#2011-12-14| 824.67
#2011-12-15| 832.15
#2011-12-16| 832.78
#2011-12-19| 826.38
#2011-12-20| 854.32
#2011-12-21| 847.53
#2011-12-22| 853.56
#2011-12-23| 862.25
#2011-12-26| .
#2011-12-27| 865.69
#2011-12-28| 852.49
#2011-12-29| 858.51
#2011-12-30| 870.54
#2012-01-02| .
#2012-01-03| 893.66
#2012-01-04| 876.98
#2012-01-05| 854.53
#2012-01-06| 854.75
#2012-01-09| 852.89
#2012-01-10| 867.81
#2012-01-11| 861.99
#2012-01-12| 867.61
#2012-01-13| 856.43
#2012-01-16| .
#2012-01-17| 876.42
#2012-01-18| 880.20
#2012-01-19| 887.86
#2012-01-20| 890.72
#2012-01-23| 905.92
#2012-01-24| 892.62
#2012-01-25| 890.47
#2012-01-26| 907.61
#2012-01-27| 902.06
#2012-01-30| 890.15
#2012-01-31| 902.19
#2012-02-01| 919.04
#2012-02-02| 923.57
#2012-02-03| 932.36
#2012-02-06| 927.49
#2012-02-07| 935.57
#2012-02-08| 931.89
#2012-02-09| 934.70
#2012-02-10| 923.04
#2012-02-13| 930.58
#2012-02-14| 924.32
#2012-02-15| 923.75
#2012-02-16| 931.71
#2012-02-17| 941.73
#2012-02-20| .
#2012-02-21| 944.26
#2012-02-22| 933.53
#2012-02-23| 940.89
#2012-02-24| 957.19
#2012-02-27| 944.05
#2012-02-28| 948.39
#2012-02-29| 950.38
#2012-03-01| 942.54
#2012-03-02| 935.50
#2012-03-05| 928.91
#2012-03-06| 900.12
#2012-03-07| 910.83
#2012-03-08| 934.62
#2012-03-09| 925.54
#2012-03-12| 926.55
#2012-03-13| 940.10
#2012-03-14| 933.00
#2012-03-15| 932.25
#2012-03-16| 946.74
#2012-03-19| 950.66
#2012-03-20| 943.26
#2012-03-21| 943.22
#2012-03-22| 939.03
#2012-03-23| 946.70
#2012-03-26| 964.63
#2012-03-27| 961.13
#2012-03-28| 947.65
#2012-03-29| 933.72
#2012-03-30| 946.67
#2012-04-02| 960.73
#2012-04-03| 950.45
#2012-04-04| 909.32
#2012-04-05| 905.34
#2012-04-06| .
#2012-04-09| 905.98
#2012-04-10| 892.98
#2012-04-11| 900.54
#2012-04-12| 916.43
#2012-04-13| 897.36
#2012-04-16| 895.81
#2012-04-17| 914.15
#2012-04-18| 907.87
#2012-04-19| 902.02
#2012-04-20| 905.32
#2012-04-23| 882.72
#2012-04-24| 897.87
#2012-04-25| 907.28
#2012-04-26| 910.85
#2012-04-27| 923.28
#2012-04-30| 917.16
#2012-05-01| 920.37
#2012-05-02| 918.08
#2012-05-03| 921.98
#2012-05-04| 898.21
#2012-05-07| 902.27
#2012-05-08| 886.33
#2012-05-09| 879.60
#2012-05-10| 886.35
#2012-05-11| 881.02
#2012-05-14| 863.44
#2012-05-15| 859.40
#2012-05-16| 855.84
#2012-05-17| 844.17
#2012-05-18| 838.16
#2012-05-21| 842.81
#2012-05-22| 849.76
#2012-05-23| 821.72
#2012-05-24| 829.23
#2012-05-25| 824.17
#2012-05-28| .
#2012-05-29| 837.64
#2012-05-30| 815.92
#2012-05-31| 805.18
#2012-06-01| 786.03
#2012-06-04| 791.74
#2012-06-05| 790.45
#2012-06-06| 806.72
#2012-06-07| 824.88
#2012-06-08| 818.45
#2012-06-11| 820.89
#2012-06-12| 818.43
#2012-06-13| 818.63
#2012-06-14| 819.58
#2012-06-15| 829.22
#2012-06-18| 828.21
#2012-06-19| 847.18
#2012-06-20| 857.91
#2012-06-21| 849.71
#2012-06-22| 837.73
#2012-06-25| 820.53
#2012-06-26| 819.72
#2012-06-27| 831.95
#2012-06-28| 836.51
#2012-06-29| 872.56
#2012-07-02| 878.49
#2012-07-03| 885.46
#2012-07-04| .
#2012-07-05| 869.78
#2012-07-06| 859.97
#2012-07-09| 857.62
#2012-07-10| 861.57
#2012-07-11| 854.87
#2012-07-12| 855.69
#2012-07-13| 880.97
#2012-07-16| 881.72
#2012-07-17| 878.57
#2012-07-18| 886.84
#2012-07-19| 895.58
#2012-07-20| 882.16
#2012-07-23| 854.19
#2012-07-24| 847.44
#2012-07-25| 854.06
#2012-07-26| 892.62
#2012-07-27| 898.62
#2012-07-30| 890.83
#2012-07-31| 885.55
#2012-08-01| 893.86
#2012-08-02| 871.14
#2012-08-03| 903.66
#2012-08-06| 911.71
#2012-08-07| 921.33
#2012-08-08| 919.22
#2012-08-09| 918.98
#2012-08-10| 922.48
#2012-08-13| 922.09
#2012-08-14| 924.22
#2012-08-15| 923.50
#2012-08-16| 937.07
#2012-08-17| 936.74
#2012-08-20| 934.66
#2012-08-21| 946.75
#2012-08-22| 934.35
#2012-08-23| 941.61
#2012-08-24| 937.42
#2012-08-27| 938.47
#2012-08-28| 935.16
#2012-08-29| 931.85
#2012-08-30| 929.85
#2012-08-31| 935.82
#2012-09-03| .
#2012-09-04| 931.15
#2012-09-05| 935.74
#2012-09-06| 948.18
#2012-09-07| 963.32
#2012-09-10| 963.44
#2012-09-11| 963.79
#2012-09-12| 968.17
#2012-09-13| 969.38
#2012-09-14| 989.44
#2012-09-17| 982.08
#2012-09-18| 972.32
#2012-09-19| 977.96
#2012-09-20| 975.44
#2012-09-21| 988.21
#2012-09-24| 975.77
#2012-09-25| 991.12
#2012-09-26| 968.83
#2012-09-27| 971.39
#2012-09-28| 962.09
#2012-10-01| 976.06
#2012-10-02| 978.05
#2012-10-03| 975.97
#2012-10-04| 984.85
#2012-10-05| 997.33
#2012-10-08| 979.46
#2012-10-09| 976.83
#2012-10-10| 968.05
#2012-10-11| 977.08
#2012-10-12| 970.82
#2012-10-15| 975.98
#2012-10-16| 992.33
#2012-10-17| 993.97
#2012-10-18| 981.20
#2012-10-19| 968.96
#2012-10-22| 969.67
#2012-10-23| 950.55
#2012-10-24| 955.14
#2012-10-25| 953.29
#2012-10-26| 956.24
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 960.25
#2012-11-01| 975.41
#2012-11-02| 970.64
#2012-11-05| 957.81
#2012-11-06| 963.50
#2012-11-07| 951.16
#2012-11-08| 942.79
#2012-11-09| 940.24
#2012-11-12| 938.12
#2012-11-13| 945.54
#2012-11-14| 952.72
#2012-11-15| 949.18
#2012-11-16| 935.72
#2012-11-19| 955.57
#2012-11-20| 956.65
#2012-11-21| 965.15
#2012-11-22| .
#2012-11-23| 991.45
#2012-11-26| 988.63
#2012-11-27| 985.41
#2012-11-28| 988.31
#2012-11-29|1005.00
#2012-11-30|1000.00
#2012-12-03|1013.74
#2012-12-04|1016.90
#2012-12-05|1024.02
#2012-12-06|1018.32
#2012-12-07|1012.24
#2012-12-10|1013.91
#2012-12-11|1024.71
#2012-12-12|1028.68
#2012-12-13|1030.46
#2012-12-14|1029.68
#2012-12-17|1031.71
#2012-12-18|1041.20
#2012-12-19|1050.71
#2012-12-20|1053.53
#2012-12-21|1045.34
#2012-12-24|1048.71
#2012-12-25|1048.76
#2012-12-26|1050.04
#2012-12-27|1050.53
#2012-12-28|1041.72
#2012-12-31|1045.75
#2013-01-01|1045.75
#2013-01-02|1069.65
#2013-01-03|1060.33
#2013-01-04|1056.57
#2013-01-07|1053.29
#2013-01-08|1050.48
#2013-01-09|1046.22
#2013-01-10|1059.74
#2013-01-11|1074.31
#2013-01-14|1070.07
#2013-01-15|1074.76
#2013-01-16|1069.55
#2013-01-17|1083.89
#2013-01-18|1088.74
#2013-01-21|1085.20
#2013-01-22|1076.90
#2013-01-23|1070.02
#2013-01-24|1080.78
#2013-01-25|1089.42
#2013-01-28|1082.37
#2013-01-29|1084.30
#2013-01-30|1090.19
#2013-01-31|1092.50
#2013-02-01|1111.85
#2013-02-04|1088.87
#2013-02-05|1089.68
#2013-02-06|1094.73
#2013-02-07|1085.09
#2013-02-08|1101.42
#2013-02-11|1092.10
#2013-02-12|1097.31
#2013-02-13|1100.47
#2013-02-14|1090.67
#2013-02-15|1099.44
#2013-02-18|1102.36
#2013-02-19|1112.03
#2013-02-20|1105.72
#2013-02-21|1078.52
#2013-02-22|1086.20
#2013-02-25|1082.86
#2013-02-26|1068.59
#2013-02-27|1079.68
#2013-02-28|1091.00
#2013-03-01|1078.88
#2013-03-04|1080.08
#2013-03-05|1098.16
#2013-03-06|1095.06
#2013-03-07|1095.97
#2013-03-08|1094.14
#2013-03-11|1097.44
#2013-03-12|1103.33
#2013-03-13|1105.14
#2013-03-14|1119.67
#2013-03-15|1121.31
#2013-03-18|1117.43
#2013-03-19|1108.06
#2013-03-20|1118.53
#2013-03-21|1111.58
#2013-03-22|1119.93
#2013-03-25|1112.93
#2013-03-26|1110.28
#2013-03-27|1098.17
#2013-03-28|1110.19
#2013-03-29| .
#2013-04-01|1112.14
#2013-04-02|1119.62
#2013-04-03|1113.03
#2013-04-04|1102.14
#2013-04-05|1095.47
#2013-04-08|1100.34
#2013-04-09|1097.92
#2013-04-10|1113.02
#2013-04-11|1133.19
#2013-04-12|1123.24
#2013-04-15|1105.61
#2013-04-16|1103.96
#2013-04-17|1086.28
#2013-04-18|1091.17
#2013-04-19|1095.39
#2013-04-22|1098.62
#2013-04-23|1118.88
#2013-04-24|1123.82
#2013-04-25|1134.96
#2013-04-26|1130.44
#2013-04-29|1136.38
#2013-04-30|1137.95
#2013-05-01|1138.23
#2013-05-02|1135.47
#2013-05-03|1143.64
#2013-05-06|1141.10
#2013-05-07|1141.30
#2013-05-08|1153.98
#2013-05-09|1146.45
#2013-05-10|1144.67
#2013-05-13|1143.22
#2013-05-14|1138.84
#2013-05-15|1135.32
#2013-05-16|1134.95
#2013-05-17|1125.12
#2013-05-20|1138.03
#2013-05-21|1142.32
#2013-05-22|1141.57
#2013-05-23|1123.33
#2013-05-24|1121.16
#2013-05-27|1129.30
#2013-05-28|1140.58
#2013-05-29|1125.91
#2013-05-30|1141.30
#2013-05-31|1121.18
#2013-06-03|1117.51
#2013-06-04|1126.57
#2013-06-05|1110.61
#2013-06-06|1116.63
#2013-06-07|1129.94
#2013-06-10|1134.12
#2013-06-11|1135.53
#2013-06-12|1146.48
#2013-06-13|1147.16
#2013-06-14|1150.20
#2013-06-17|1163.00
#2013-06-18|1170.04
#2013-06-19|1171.45
#2013-06-20|1126.88
#2013-06-21|1110.93
#2013-06-24|1088.45
#2013-06-25|1099.95
#2013-06-26|1106.90
#2013-06-27|1125.76
#2013-06-28|1125.79
#2013-07-01|1144.53
#2013-07-02|1147.04
#2013-07-03|1145.27
#2013-07-04|1153.06
#2013-07-05|1139.48
#2013-07-08|1157.27
#2013-07-09|1150.79
#2013-07-10|1164.48
#2013-07-11|1183.59
#2013-07-12|1190.21
#2013-07-15|1197.05
#2013-07-16|1190.81
#2013-07-17|1192.42
#2013-07-18|1213.19
#2013-07-19|1220.05
#2013-07-22|1219.11
#2013-07-23|1219.04
#2013-07-24|1220.98
#2013-07-25|1226.93
#2013-07-26|1234.57
#2013-07-29|1233.96
#2013-07-30|1238.29
#2013-07-31|1243.54
#2013-08-01|1250.28
#2013-08-02|1252.16
#2013-08-05|1256.00
#2013-08-06|1259.97
#2013-08-07|1256.17
#2013-08-08|1269.06
#2013-08-09|1271.14
#2013-08-12|1262.15
#2013-08-13|1258.67
#2013-08-14|1263.08
#2013-08-15|1245.13
#2013-08-16|1251.72
#2013-08-19|1255.31
#2013-08-20|1251.93
#2013-08-21|1253.51
#2013-08-22|1255.37
#2013-08-23|1265.60
#2013-08-26|1260.03
#2013-08-27|1240.29
#2013-08-28|1226.56
#2013-08-29|1236.89
#2013-08-30|1220.27
#2013-09-02|1248.44
#2013-09-03|1244.21
#2013-09-04|1254.31
#2013-09-05|1262.42
#2013-09-06|1267.27
#2013-09-09|1280.42
#2013-09-10|1296.20
#2013-09-11|1302.20
#2013-09-12|1304.78
#2013-09-13|1313.47
#2013-09-16|1327.93
#2013-09-17|1323.84
#2013-09-18|1325.69
#2013-09-19|1339.64
#2013-09-20|1340.32
#2013-09-23|1330.21
#2013-09-24|1336.53
#2013-09-25|1336.69
#2013-09-26|1334.91
#2013-09-27|1340.43
#2013-09-30|1335.99
#2013-10-01|1348.48
#2013-10-02|1343.45
#2013-10-03|1340.19
#2013-10-04|1344.76
#2013-10-07|1343.99
#2013-10-08|1344.44
#2013-10-09|1325.53
#2013-10-10|1349.10
#2013-10-11|1357.16
#2013-10-14|1367.74
#2013-10-15|1376.29
#2013-10-16|1389.81
#2013-10-17|1423.05
#2013-10-18|1434.41
#2013-10-21|1442.51
#2013-10-22|1445.98
#2013-10-23|1441.34
#2013-10-24|1448.52
#2013-10-25|1445.84
#2013-10-28|1440.93
#2013-10-29|1436.93
#2013-10-30|1433.08
#2013-10-31|1425.44
#2013-11-01|1410.44
#2013-11-04|1422.72
#2013-11-05|1422.25
#2013-11-06|1441.10
#2013-11-07|1421.85
#2013-11-08|1418.04
#2013-11-11|1414.22
#2013-11-12|1409.88
#2013-11-13|1384.09
#2013-11-14|1410.14
#2013-11-15|1419.76
#2013-11-18|1422.30
#2013-11-19|1412.47
#2013-11-20|1409.29
#2013-11-21|1405.68
#2013-11-22|1422.22
#2013-11-25|1424.54
#2013-11-26|1422.60
#2013-11-27|1436.07
#2013-11-28|1438.96
#2013-11-29|1440.18
#2013-12-02|1432.96
#2013-12-03|1412.55
#2013-12-04|1398.30
#2013-12-05|1391.61
#2013-12-06|1399.49
#2013-12-09|1407.23
#2013-12-10|1407.62
#2013-12-11|1412.42
#2013-12-12|1390.17
#2013-12-13|1396.62
#2013-12-16|1408.75
#2013-12-17|1401.11
#2013-12-18|1408.18
#2013-12-19|1428.78
#2013-12-20|1432.25
#2013-12-23|1449.01
#2013-12-24|1458.14
#2013-12-25|1458.24
#2013-12-26|1461.63
#2013-12-27|1481.46
#2013-12-30|1480.62
#2013-12-31|1486.65
#2014-01-01|1486.65
#2014-01-02|1468.60
#2014-01-03|1468.47
#2014-01-06|1466.25
#2014-01-07|1466.62
#2014-01-08|1463.37
#2014-01-09|1456.07
#2014-01-10|1476.22
#2014-01-13|1473.92
#2014-01-14|1489.79
#2014-01-15|1492.42
#2014-01-16|1482.09
#2014-01-17|1482.37
#2014-01-20|1485.98
#2014-01-21|1486.57
#2014-01-22|1486.77
#2014-01-23|1472.88
#2014-01-24|1440.55
#2014-01-27|1427.32
#2014-01-28|1439.38
#2014-01-29|1433.45
#2014-01-30|1440.55
#2014-01-31|1428.51
#2014-02-03|1414.20
#2014-02-04|1409.01
#2014-02-05|1412.81
#2014-02-06|1445.82
#2014-02-07|1454.22
#2014-02-10|1457.44
#2014-02-11|1484.29
#2014-02-12|1493.79
#2014-02-13|1501.24
#2014-02-14|1507.44
#2014-02-17|1515.96
#2014-02-18|1520.88
#2014-02-19|1523.32
#2014-02-20|1511.12
#2014-02-21|1517.07
#2014-02-24|1524.36
#2014-02-25|1526.32
#2014-02-26|1508.39
#2014-02-27|1498.66
#2014-02-28|1515.29
#2014-03-03|1476.00
#2014-03-04|1500.84
#2014-03-05|1498.72
#2014-03-06|1505.29
#2014-03-07|1498.74
#2014-03-10|1475.53
#2014-03-11|1471.24
#2014-03-12|1469.06
#2014-03-13|1457.16
#2014-03-14|1449.52
#2014-03-17|1470.43
#2014-03-18|1469.39
#2014-03-19|1468.11
#2014-03-20|1451.04
#2014-03-21|1446.24
#2014-03-24|1429.90
#2014-03-25|1434.94
#2014-03-26|1449.49
#2014-03-27|1447.30
#2014-03-28|1449.53
#2014-03-31|1461.63
#2014-04-01|1466.53
#2014-04-02|1464.12
#2014-04-03|1458.57
#2014-04-04|1463.23
#2014-04-07|1450.83
#2014-04-08|1431.62
#2014-04-09|1448.72
#2014-04-10|1448.63
#2014-04-11|1424.09
#2014-04-14|1411.78
#2014-04-15|1394.90
#2014-04-16|1421.94
#2014-04-17|1438.52
#2014-04-18|1436.54
#2014-04-21|1436.54
#2014-04-22|1450.24
#2014-04-23|1439.57
#2014-04-24|1441.54
#2014-04-25|1432.07
#2014-04-28|1422.04
#2014-04-29|1428.66
#2014-04-30|1436.28
#2014-05-01|1444.38
#2014-05-02|1442.04
#2014-05-05|1438.98
#2014-05-06|1441.80
#2014-05-07|1440.47
#2014-05-08|1444.57
#2014-05-09|1434.48
#2014-05-12|1439.35
#2014-05-13|1437.07
#2014-05-14|1419.20
#2014-05-15|1396.19
#2014-05-16|1394.62
#2014-05-19|1409.17
#2014-05-20|1418.27
#2014-05-21|1427.14
#2014-05-22|1437.78
#2014-05-23|1440.99
#2014-05-26|1446.76
#2014-05-27|1455.45
#2014-05-28|1455.84
#2014-05-29|1462.80
#2014-05-30|1467.03
#2014-06-02|1470.25
#2014-06-03|1454.36
#2014-06-04|1449.27
#2014-06-05|1449.33
#2014-06-06|1461.07
#2014-06-09|1464.49
#2014-06-10|1462.80
#2014-06-11|1453.88
#2014-06-12|1463.19
#2014-06-13|1455.32
#2014-06-16|1450.87
#2014-06-17|1451.11
#2014-06-18|1449.96
#2014-06-19|1459.98
#2014-06-20|1454.79
#2014-06-23|1445.03
#2014-06-24|1442.73
#2014-06-25|1422.93
#2014-06-26|1432.51
#2014-06-27|1432.29
#2014-06-30|1443.87
#2014-07-01|1449.55
#2014-07-02|1444.79
#2014-07-03|1460.34
#2014-07-04|1458.69
#2014-07-07|1447.55
#2014-07-08|1420.12
#2014-07-09|1415.75
#2014-07-10|1391.31
#2014-07-11|1391.19
#2014-07-14|1405.58
#2014-07-15|1396.98
#2014-07-16|1412.40
#2014-07-17|1412.48
#2014-07-18|1417.18
#2014-07-21|1413.77
#2014-07-22|1422.63
#2014-07-23|1427.65
#2014-07-24|1440.94
#2014-07-25|1427.09
#2014-07-28|1431.08
#2014-07-29|1427.45
#2014-07-30|1417.70
#2014-07-31|1404.59
#2014-08-01|1395.87
#2014-08-04|1389.31
#2014-08-05|1397.57
#2014-08-06|1382.62
#2014-08-07|1380.05
#2014-08-08|1376.91
#2014-08-11|1396.64
#2014-08-12|1392.76
#2014-08-13|1394.23
#2014-08-14|1400.69
#2014-08-15|1396.86
#2014-08-18|1410.44
#2014-08-19|1417.28
#2014-08-20|1412.83
#2014-08-21|1414.84
#2014-08-22|1408.43
#2014-08-25|1413.60
#2014-08-26|1423.28
#2014-08-27|1430.33
#2014-08-28|1428.46
#2014-08-29|1420.24
#2014-09-01|1428.05
#2014-09-02|1424.72
#2014-09-03|1426.33
#2014-09-04|1422.56
#2014-09-05|1413.94
#2014-09-08|1402.92
#2014-09-09|1398.54
#2014-09-10|1392.76
#2014-09-11|1397.65
#2014-09-12|1404.48
#2014-09-15|1403.77
#2014-09-16|1403.84
#2014-09-17|1410.46
#2014-09-18|1421.12
#2014-09-19|1421.56
#2014-09-22|1411.28
#2014-09-23|1397.32
#2014-09-24|1389.36
#2014-09-25|1375.12
#2014-09-26|1369.41
#2014-09-29|1374.16
#2014-09-30|1366.50
#2014-10-01|1349.80
#2014-10-02|1325.27
#2014-10-03|1328.27
#2014-10-06|1342.11
#2014-10-07|1324.62
#2014-10-08|1316.82
#2014-10-09|1306.52
#2014-10-10|1284.34
#2014-10-13|1281.02
#2014-10-14|1278.00
#2014-10-15|1253.15
#2014-10-16|1265.64
#2014-10-17|1286.97
#2014-10-20|1284.36
#2014-10-21|1314.69
#2014-10-22|1318.45
#2014-10-23|1320.29
#2014-10-24|1316.42
#2014-10-27|1322.91
#2014-10-28|1334.84
#2014-10-29|1341.98
#2014-10-30|1338.43
#2014-10-31|1348.20
#2014-11-03|1349.31
#2014-11-04|1346.39
#2014-11-05|1349.95
#2014-11-06|1345.87
#2014-11-07|1339.97
#2014-11-10|1354.23
#2014-11-11|1353.50
#2014-11-12|1344.00
#2014-11-13|1347.48
#2014-11-14|1362.49
#2014-11-17|1366.93
#2014-11-18|1377.34
#2014-11-19|1377.16
#2014-11-20|1378.10
#2014-11-21|1382.45
#2014-11-24|1392.26
#2014-11-25|1411.68
#2014-11-26|1415.47
#2014-11-27|1420.31
#2014-11-28|1423.13
#2014-12-01|1423.76
#2014-12-02|1423.88
#2014-12-03|1419.02
#2014-12-04|1422.27
#2014-12-05|1425.02
#2014-12-08|1419.23
#2014-12-09|1401.07
#2014-12-10|1405.87
#2014-12-11|1400.29
#2014-12-12|1375.45
#2014-12-15|1348.89
#2014-12-16|1380.06
#2014-12-17|1367.06
#2014-12-18|1390.64
#2014-12-19|1393.01
#2014-12-22|1407.89
#2014-12-23|1410.65
#2014-12-24|1413.30
#2014-12-25|1413.35
#2014-12-26|1412.50
#2014-12-29|1414.66
#2014-12-30|1405.61
#2014-12-31|1408.49
#2015-01-01|1408.49
#2015-01-02|1388.74
#2015-01-05|1353.76
#2015-01-06|1332.87
#2015-01-07|1329.86
#2015-01-08|1359.46
#2015-01-09|1366.24
#2015-01-12|1374.16
#2015-01-13|1389.73
#2015-01-14|1383.30
#2015-01-15|1381.79
#2015-01-16|1381.01
#2015-01-19|1403.85
#2015-01-20|1408.78
#2015-01-21|1417.53
#2015-01-22|1426.02
#2015-01-23|1430.33
#2015-01-26|1437.45
#2015-01-27|1443.33
#2015-01-28|1434.65
#2015-01-29|1433.74
#2015-01-30|1426.20
#2015-02-02|1428.09
#2015-02-03|1449.05
#2015-02-04|1461.20
#2015-02-05|1460.82
#2015-02-06|1456.67
#2015-02-09|1438.78
#2015-02-10|1457.75
#2015-02-11|1454.52
#2015-02-12|1470.43
#2015-02-13|1463.73
#2015-02-16|1461.32
#2015-02-17|1461.64
#2015-02-18|1486.80
#2015-02-19|1501.82
#2015-02-20|1498.03
#2015-02-23|1512.50
#2015-02-24|1511.28
#2015-02-25|1516.22
#2015-02-26|1500.35
#2015-02-27|1509.29
#2015-03-02|1502.46
#2015-03-03|1483.60
#2015-03-04|1490.79
#2015-03-05|1503.86
#2015-03-06|1490.29
#2015-03-09|1486.33
#2015-03-10|1465.35
#2015-03-11|1460.26
#2015-03-12|1465.00
#2015-03-13|1459.02
#2015-03-16|1476.90
#2015-03-17|1465.25
#2015-03-18|1482.42
#2015-03-19|1485.45
#2015-03-20|1507.63
#2015-03-23|1519.21
#2015-03-24|1529.02
#2015-03-25|1518.98
#2015-03-26|1494.38
#2015-03-27|1489.66
#2015-03-30|1503.16
#2015-03-31|1485.75
#2015-04-01|1484.00
#2015-04-02|1501.56
#2015-04-03|1513.16
#2015-04-06|1519.53
#2015-04-07|1521.09
#2015-04-08|1520.57
#2015-04-09|1528.91
#2015-04-10|1538.95
#2015-04-13|1532.42
#2015-04-14|1538.51
#2015-04-15|1523.51
#2015-04-16|1520.24
#2015-04-17|1508.34
#2015-04-20|1513.58
#2015-04-21|1533.49
#2015-04-22|1530.91
#2015-04-23|1533.12
#2015-04-24|1537.74
#2015-04-27|1549.58
#2015-04-28|1538.49
#2015-04-29|1532.05
#2015-04-30|1534.82
#2015-05-01|1531.83
#2015-05-04|1529.38
#2015-05-05|1505.33
#2015-05-06|1514.37
#2015-05-07|1508.69
#2015-05-08|1552.58
#2015-05-11|1555.60
#2015-05-12|1547.20
#2015-05-13|1560.30
#2015-05-14|1578.05
#2015-05-15|1586.19
#2015-05-18|1578.87
#2015-05-19|1576.86
#2015-05-20|1578.35
#2015-05-21|1582.46
#2015-05-22|1562.29
#2015-05-25|1555.07
#2015-05-26|1539.54
#2015-05-27|1549.63
#2015-05-28|1547.80
#2015-05-29|1523.97
#2015-06-01|1507.96
#2015-06-02|1524.72
#2015-06-03|1540.40
#2015-06-04|1517.50
#2015-06-05|1485.42
#2015-06-08|1489.35
#2015-06-09|1493.38
#2015-06-10|1520.36
#2015-06-11|1519.58
#2015-06-12|1515.09
#2015-06-15|1498.37
#2015-06-16|1505.62
#2015-06-17|1504.13
#2015-06-18|1521.53
#2015-06-19|1517.61
#2015-06-22|1556.82
#2015-06-23|1554.39
#2015-06-24|1543.39
#2015-06-25|1546.22
#2015-06-26|1536.69
#2015-06-29|1498.55
#2015-06-30|1479.73
#2015-07-01|1503.95
#2015-07-02|1489.27
#2015-07-03|1480.17
#2015-07-06|1464.44
#2015-07-07|1423.28
#2015-07-08|1436.18
#2015-07-09|1462.87
#2015-07-10|1509.69
#2015-07-13|1526.01
#2015-07-14|1533.59
#2015-07-15|1539.09
#2015-07-16|1550.41
#2015-07-17|1550.47
#2015-07-20|1547.49
#2015-07-21|1543.83
#2015-07-22|1535.08
#2015-07-23|1533.81
#2015-07-24|1520.90
#2015-07-27|1498.45
#2015-07-28|1506.38
#2015-07-29|1532.79
#2015-07-30|1513.20
#2015-07-31|1540.88
#2015-08-03|1545.39
#2015-08-04|1550.08
#2015-08-05|1542.75
#2015-08-06|1521.86
#2015-08-07|1497.41
#2015-08-10|1511.84
#2015-08-11|1497.37
#2015-08-12|1482.98
#2015-08-13|1493.27
#2015-08-14|1492.41
#2015-08-17|1492.22
#2015-08-18|1494.49
#2015-08-19|1480.30
#2015-08-20|1469.97
#2015-08-21|1444.20
#2015-08-24|1409.26
#2015-08-25|1443.86
#2015-08-26|1419.88
#2015-08-27|1433.16
#2015-08-28|1438.72
#2015-08-31|1436.84
#2015-09-01|1403.62
#2015-09-02|1407.51
#2015-09-03|1421.79
#2015-09-04|1397.32
#2015-09-07|1414.13
#2015-09-08|1431.61
#2015-09-09|1449.33
#2015-09-10|1443.78
#2015-09-11|1427.58
#2015-09-14|1421.78
#2015-09-15|1425.28
#2015-09-16|1450.26
#2015-09-17|1452.25
#2015-09-18|1449.94
#2015-09-21|1443.53
#2015-09-22|1398.62
#2015-09-23|1406.03
#2015-09-24|1397.90
#2015-09-25|1420.46
#2015-09-28|1406.92
#2015-09-29|1384.42
#2015-09-30|1413.14
#2015-10-01|1410.03
#2015-10-02|1421.06
#2015-10-05|1447.51
#2015-10-06|1462.54
#2015-10-07|1457.22
#2015-10-08|1471.74
#2015-10-09|1474.41
#2015-10-12|1465.62
#2015-10-13|1455.40
#2015-10-14|1464.56
#2015-10-15|1484.24
#2015-10-16|1494.34
#2015-10-19|1493.29
#2015-10-20|1499.53
#2015-10-21|1479.10
#2015-10-22|1455.68
#2015-10-23|1480.54
#2015-10-26|1473.49
#2015-10-27|1453.81
#2015-10-28|1461.22
#2015-10-29|1460.89
#2015-10-30|1465.35
#2015-11-02|1468.89
#2015-11-03|1462.97
#2015-11-04|1458.54
#2015-11-05|1451.71
#2015-11-06|1436.84
#2015-11-09|1430.43
#2015-11-10|1431.61
#2015-11-11|1440.85
#2015-11-12|1427.76
#2015-11-13|1409.30
#2015-11-16|1405.47
#2015-11-17|1434.49
#2015-11-18|1427.93
#2015-11-19|1448.38
#2015-11-20|1440.02
#2015-11-23|1422.70
#2015-11-24|1398.90
#2015-11-25|1421.16
#2015-11-26|1433.90
#2015-11-27|1434.25
#2015-11-30|1431.89
#2015-12-01|1441.57
#2015-12-02|1439.45
#2015-12-03|1434.51
#2015-12-04|1430.42
#2015-12-07|1435.33
#2015-12-08|1411.09
#2015-12-09|1409.42
#2015-12-10|1402.14
#2015-12-11|1388.62
#2015-12-14|1377.39
#2015-12-15|1398.35
#2015-12-16|1406.26
#2015-12-17|1405.35
#2015-12-18|1388.54
#2015-12-21|1392.65
#2015-12-22|1393.80
#2015-12-23|1417.15
#2015-12-24|1421.87
#2015-12-25|1421.87
#2015-12-28|1419.05
#2015-12-29|1429.27
#2015-12-30|1429.53
#2015-12-31|1416.29
#2016-01-01|1416.29
#2016-01-04|1378.51
#2016-01-05|1380.47
#2016-01-06|1364.75
#2016-01-07|1352.68
#2016-01-08|1348.21
#2016-01-11|1336.81
#2016-01-12|1345.49
#2016-01-13|1347.94
#2016-01-14|1321.91
#2016-01-15|1307.87
#2016-01-18|1288.51
#2016-01-19|1297.99
#2016-01-20|1260.98
#2016-01-21|1278.15
#2016-01-22|1325.56
#2016-01-25|1322.11
#2016-01-26|1323.87
#2016-01-27|1340.75
#2016-01-28|1338.82
#2016-01-29|1356.69
#2016-02-01|1367.89
#2016-02-02|1355.00
#2016-02-03|1353.10
#2016-02-04|1353.75
#2016-02-05|1316.88
#2016-02-08|1249.08
#2016-02-09|1271.16
#2016-02-10|1275.69
#2016-02-11|1261.34
#2016-02-12|1275.97
#2016-02-15|1302.48
#2016-02-16|1307.82
#2016-02-17|1335.37
#2016-02-18|1335.23
#2016-02-19|1331.15
#2016-02-22|1335.43
#2016-02-23|1325.97
#2016-02-24|1304.13
#2016-02-25|1339.03
#2016-02-26|1338.57
#2016-02-29|1347.37
#2016-03-01|1370.92
#2016-03-02|1355.61
#2016-03-03|1358.27
#2016-03-04|1364.26
#2016-03-07|1360.09
#2016-03-08|1354.97
#2016-03-09|1365.90
#2016-03-10|1356.76
#2016-03-11|1387.08
#2016-03-14|1394.54
#2016-03-15|1393.14
#2016-03-16|1391.81
#2016-03-17|1420.98
#2016-03-18|1418.18
#2016-03-21|1408.25
#2016-03-22|1407.45
#2016-03-23|1404.47
#2016-03-24|1386.11
#2016-03-25|1386.10
#2016-03-28|1394.85
#2016-03-29|1405.65
#2016-03-30|1442.73
#2016-03-31|1424.10
#2016-04-01|1404.33
#2016-04-04|1417.68
#2016-04-05|1394.00
#2016-04-06|1400.07
#2016-04-07|1393.12
#2016-04-08|1402.67
#2016-04-11|1411.37
#2016-04-12|1407.05
#2016-04-13|1418.29
#2016-04-14|1412.79
#2016-04-15|1408.83
#2016-04-18|1415.01
#2016-04-19|1442.26
#2016-04-20|1431.28
#2016-04-21|1395.53
#2016-04-22|1384.41
#2016-04-25|1393.42
#2016-04-26|1392.09
#2016-04-27|1389.48
#2016-04-28|1390.82
#2016-04-29|1389.15
#2016-05-02|1396.47
#2016-05-03|1383.13
#2016-05-04|1371.24
#2016-05-05|1375.16
#2016-05-06|1373.02
#2016-05-09|1380.22
#2016-05-10|1383.28
#2016-05-11|1374.57
#2016-05-12|1375.67
#2016-05-13|1352.94
#2016-05-16|1353.97
#2016-05-17|1362.46
#2016-05-18|1365.71
#2016-05-19|1351.55
#2016-05-20|1372.91
#2016-05-23|1366.26
#2016-05-24|1391.93
#2016-05-25|1395.41
#2016-05-26|1398.60
#2016-05-27|1394.71
#2016-05-30|1398.25
#2016-05-31|1390.80
#2016-06-01|1382.74
#2016-06-02|1381.45
#2016-06-03|1383.43
#2016-06-06|1384.34
#2016-06-07|1391.66
#2016-06-08|1383.00
#2016-06-09|1364.15
#2016-06-10|1325.09
#2016-06-13|1297.93
#2016-06-14|1256.16
#2016-06-15|1275.00
#2016-06-16|1258.91
#2016-06-17|1289.75
#2016-06-20|1352.76
#2016-06-21|1352.78
#2016-06-22|1358.16
#2016-06-23|1384.47
#2016-06-24|1248.38
#2016-06-27|1176.06
#2016-06-28|1217.14
#2016-06-29|1267.77
#2016-06-30|1273.21
#2016-07-01|1288.05
#2016-07-04|1268.11
#2016-07-05|1247.22
#2016-07-06|1222.25
#2016-07-07|1239.14
#2016-07-08|1257.29
#2016-07-11|1280.86
#2016-07-12|1302.49
#2016-07-13|1307.12
#2016-07-14|1305.65
#2016-07-15|1298.51
#2016-07-18|1303.47
#2016-07-19|1291.16
#2016-07-20|1308.80
#2016-07-21|1307.51
#2016-07-22|1299.68
#2016-07-25|1309.71
#2016-07-26|1303.20
#2016-07-27|1320.31
#2016-07-28|1327.94
#2016-07-29|1335.85
#2016-08-01|1327.14
#2016-08-02|1326.21
#2016-08-03|1314.45
#2016-08-04|1313.49
#2016-08-05|1320.09
#2016-08-08|1316.56
#2016-08-09|1331.46
#2016-08-10|1338.65
#2016-08-11|1341.43
#2016-08-12|1340.96
#2016-08-15|1337.80
#2016-08-16|1330.99
#2016-08-17|1324.27
#2016-08-18|1343.29
#2016-08-19|1333.39
#2016-08-22|1337.15
#2016-08-23|1347.18
#2016-08-24|1352.66
#2016-08-25|1348.38
#2016-08-26|1346.51
#2016-08-29|1331.94
#2016-08-30|1332.38
#2016-08-31|1322.50
#2016-09-01|1341.04
#2016-09-02|1360.33
#2016-09-05|1361.85
#2016-09-06|1374.59
#2016-09-07|1375.37
#2016-09-08|1365.87
#2016-09-09|1342.74
#2016-09-12|1328.02
#2016-09-13|1320.82
#2016-09-14|1320.06
#2016-09-15|1328.44
#2016-09-16|1314.01
#2016-09-19|1332.81
#2016-09-20|1330.44
#2016-09-21|1325.93
#2016-09-22|1350.74
#2016-09-23|1333.17
#2016-09-26|1312.94
#2016-09-27|1311.27
#2016-09-28|1331.49
#2016-09-29|1337.33
#2016-09-30|1335.94
#2016-10-03|1331.17
#2016-10-04|1335.19
#2016-10-05|1319.43
#2016-10-06|1305.76
#2016-10-07|1284.71
#2016-10-10|1288.77
#2016-10-11|1264.54
#2016-10-12|1252.59
#2016-10-13|1245.72
#2016-10-14|1256.43
#2016-10-17|1241.31
#2016-10-18|1256.71
#2016-10-19|1265.21
#2016-10-20|1243.23
#2016-10-21|1237.17
#2016-10-24|1231.59
#2016-10-25|1219.61
#2016-10-26|1218.79
#2016-10-27|1227.33
#2016-10-28|1231.60
#2016-10-31|1240.78
#2016-11-01|1239.49
#2016-11-02|1231.80
#2016-11-03|1226.71
#2016-11-04|1218.14
#2016-11-07|1214.49
#2016-11-08|1215.45
#2016-11-09|1201.20
#2016-11-10|1194.45
#2016-11-11|1189.02
#2016-11-14|1171.43
#2016-11-15|1167.82
#2016-11-16|1180.90
#2016-11-17|1186.62
#2016-11-18|1172.40
#2016-11-21|1177.91
#2016-11-22|1179.34
#2016-11-23|1173.40
#2016-11-24|1179.93
#2016-11-25|1186.41
#2016-11-28|1174.42
#2016-11-29|1190.03
#2016-11-30|1188.00
#2016-12-01|1180.69
#2016-12-02|1178.30
#2016-12-05|1187.17
#2016-12-06|1200.29
#2016-12-07|1193.46
#2016-12-08|1201.90
#2016-12-09|1245.96
#2016-12-12|1240.09
#2016-12-13|1261.72
#2016-12-14|1263.38
#2016-12-15|1243.38
#2016-12-16|1242.26
#2016-12-19|1250.84
#2016-12-20|1254.07
#2016-12-21|1259.35
#2016-12-22|1253.60
#2016-12-23|1252.73
#2016-12-26|1252.75
#2016-12-27|1256.72
#2016-12-28|1253.04
#2016-12-29|1262.16
#2016-12-30|1274.01
#2017-01-02|1280.04
#2017-01-03|1266.18
#2017-01-04|1267.04
#2017-01-05|1287.26
#2017-01-06|1284.56
#2017-01-09|1277.78
#2017-01-10|1278.99
#2017-01-11|1267.16
#2017-01-12|1277.26
#2017-01-13|1286.22
#2017-01-16|1275.40
#2017-01-17|1286.95
#2017-01-18|1264.86
#2017-01-19|1259.98
#2017-01-20|1264.79
#2017-01-23|1275.25
#2017-01-24|1281.98
#2017-01-25|1284.32
#2017-01-26|1275.37
#2017-01-27|1280.16
#2017-01-30|1277.87
#2017-01-31|1279.08
#2017-02-01|1281.26
#2017-02-02|1283.83
#2017-02-03|1285.98
#2017-02-06|1272.44
#2017-02-07|1275.60
#2017-02-08|1287.67
#2017-02-09|1292.21
#2017-02-10|1288.52
#2017-02-13|1296.08
#2017-02-14|1288.25
#2017-02-15|1287.28
#2017-02-16|1296.34
#2017-02-17|1292.46
#2017-02-20|1291.14
#2017-02-21|1284.39
#2017-02-22|1287.96
#2017-02-23|1298.38
#2017-02-24|1284.59
#2017-02-27|1291.61
#2017-02-28|1295.10
#2017-03-01|1300.55
#2017-03-02|1294.05
#2017-03-03|1272.89
#2017-03-06|1271.50
#2017-03-07|1267.73
#2017-03-08|1266.86
#2017-03-09|1277.02
#2017-03-10|1275.18
#2017-03-13|1280.32
#2017-03-14|1272.41
#2017-03-15|1270.62
#2017-03-16|1287.06
#2017-03-17|1292.97
#2017-03-20|1292.16
#2017-03-21|1294.40
#2017-03-22|1287.69
#2017-03-23|1301.35
#2017-03-24|1306.99
#2017-03-27|1316.13
#2017-03-28|1320.70
#2017-03-29|1310.37
#2017-03-30|1320.85
#2017-03-31|1334.25
#2017-04-03|1320.19
#2017-04-04|1326.86
#2017-04-05|1327.32
#2017-04-06|1318.37
#2017-04-07|1313.87
#2017-04-10|1315.72
#2017-04-11|1319.36
#2017-04-12|1328.86
#2017-04-13|1325.35
#2017-04-14|1325.33
#2017-04-17|1331.59
#2017-04-18|1324.62
#2017-04-19|1322.43
#2017-04-20|1338.54
#2017-04-21|1323.36
#2017-04-24|1363.53
#2017-04-25|1368.47
#2017-04-26|1373.14
#2017-04-27|1362.87
#2017-04-28|1355.78
#2017-05-01|1357.23
#2017-05-02|1369.12
#2017-05-03|1363.95
#2017-05-04|1376.88
#2017-05-05|1387.06
#2017-05-08|1380.32
#2017-05-09|1390.80
#2017-05-10|1382.04
#2017-05-11|1365.18
#2017-05-12|1389.96
#2017-05-15|1387.69
#2017-05-16|1400.16
#2017-05-17|1392.68
#2017-05-18|1386.23
#2017-05-19|1403.96
#2017-05-22|1410.97
#2017-05-23|1406.50
#2017-05-24|1406.21
#2017-05-25|1408.59
#2017-05-26|1412.51
#2017-05-29|1413.93
#2017-05-30|1416.17
#2017-05-31|1419.73
#2017-06-01|1427.79
#2017-06-02|1434.21
#2017-06-05|1428.93
#2017-06-06|1416.81
#2017-06-07|1417.63
#2017-06-08|1400.92
#2017-06-09|1394.85
#2017-06-12|1382.68
#2017-06-13|1395.39
#2017-06-14|1410.27
#2017-06-15|1391.83
#2017-06-16|1408.14
#2017-06-19|1405.48
#2017-06-20|1398.39
#2017-06-21|1396.36
#2017-06-22|1393.84
#2017-06-23|1403.10
#2017-06-26|1405.33
#2017-06-27|1398.46
#2017-06-28|1408.50
#2017-06-29|1392.99
#2017-06-30|1386.35
#2017-07-03|1380.60
#2017-07-04|1376.36
#2017-07-05|1378.90
#2017-07-06|1374.59
#2017-07-07|1354.81
#2017-07-10|1355.07
#2017-07-11|1348.81
#2017-07-12|1360.24
#2017-07-13|1360.19
#2017-07-14|1373.13
#2017-07-17|1373.57
#2017-07-18|1373.86
#2017-07-19|1383.51
#2017-07-20|1399.73
#2017-07-21|1389.84
#2017-07-24|1390.72
#2017-07-25|1390.42
#2017-07-26|1392.57
#2017-07-27|1403.71
#2017-07-28|1403.65
#2017-07-31|1405.87
#2017-08-01|1418.89
#2017-08-02|1416.29
#2017-08-03|1420.36
#2017-08-04|1413.47
#2017-08-07|1410.34
#2017-08-08|1402.67
#2017-08-09|1390.71
#2017-08-10|1388.65
#2017-08-11|1378.64
#2017-08-14|1388.70
#2017-08-15|1380.57
#2017-08-16|1385.86
#2017-08-17|1389.06
#2017-08-18|1368.59
#2017-08-21|1371.39
#2017-08-22|1376.71
#2017-08-23|1344.97
#2017-08-24|1344.72
#2017-08-25|1350.06
#2017-08-28|1350.87
#2017-08-29|1334.25
#2017-08-30|1334.52
#2017-08-31|1342.15
#2017-09-01|1351.81
#2017-09-04|1349.72
#2017-09-05|1354.71
#2017-09-06|1352.60
#2017-09-07|1361.56
#2017-09-08|1364.27
#2017-09-11|1372.03
#2017-09-12|1375.27
#2017-09-13|1375.25
#2017-09-14|1376.81
#2017-09-15|1384.05
#2017-09-18|1377.81
#2017-09-19|1378.85
#2017-09-20|1388.14
#2017-09-21|1381.26
#2017-09-22|1387.86
#2017-09-25|1388.39
#2017-09-26|1373.82
#2017-09-27|1365.75
#2017-09-28|1377.58
#2017-09-29|1396.39
#2017-10-02|1393.84
#2017-10-03|1390.13
#2017-10-04|1398.19
#2017-10-05|1388.72
#2017-10-06|1392.23
#2017-10-09|1397.16
#2017-10-10|1405.71
#2017-10-11|1400.69
#2017-10-12|1406.48
#2017-10-13|1409.09
#2017-10-16|1404.75
#2017-10-17|1404.69
#2017-10-18|1419.46
#2017-10-19|1409.19
#2017-10-20|1401.89
#2017-10-23|1389.58
#2017-10-24|1380.38
#2017-10-25|1384.88
#2017-10-26|1390.93
#2017-10-27|1371.95
#2017-10-30|1386.51
#2017-10-31|1401.99
#2017-11-01|1393.70
#2017-11-02|1385.27
#2017-11-03|1395.38
#2017-11-06|1391.85
#2017-11-07|1383.47
#2017-11-08|1387.64
#2017-11-09|1379.79
#2017-11-10|1384.18
#2017-11-13|1371.53
#2017-11-14|1382.68
#2017-11-15|1371.03
#2017-11-16|1387.45
#2017-11-17|1395.93
#2017-11-20|1407.04
#2017-11-21|1413.79
#2017-11-22|1416.60
#2017-11-23|1424.63
#2017-11-24|1430.48
#2017-11-27|1424.53
#2017-11-28|1431.87
#2017-11-29|1439.39
#2017-11-30|1441.29
#2017-12-01|1427.87
#2017-12-04|1435.26
#2017-12-05|1431.24
#2017-12-06|1431.38
#2017-12-07|1433.85
#2017-12-08|1434.56
#2017-12-11|1447.51
#2017-12-12|1442.44
#2017-12-13|1448.87
#2017-12-14|1446.70
#2017-12-15|1444.16
#2017-12-18|1452.61
#2017-12-19|1442.79
#2017-12-20|1448.38
#2017-12-21|1446.53
#2017-12-22|1447.96
#2017-12-25|1447.96
#2017-12-26|1450.05
#2017-12-27|1451.77
#2017-12-28|1455.56
#2017-12-29|1461.37
#2018-01-01|1461.37
#2018-01-02|1462.82
#2018-01-03|1459.60
#2018-01-04|1473.33
#2018-01-05|1485.00
#2018-01-08|1480.05
#2018-01-09|1488.30
#2018-01-10|1477.51
#2018-01-11|1471.30
#2018-01-12|1486.32
#2018-01-15|1510.30
#2018-01-16|1507.25
#2018-01-17|1498.69
#2018-01-18|1495.78
#2018-01-19|1507.94
#2018-01-22|1505.60
#2018-01-23|1508.14
#2018-01-24|1512.02
#2018-01-25|1509.52
#2018-01-26|1502.33
#2018-01-29|1488.58
#2018-01-30|1492.51
#2018-01-31|1505.96
#2018-02-01|1504.81
#2018-02-02|1478.89
#2018-02-05|1446.24
#2018-02-06|1408.76
#2018-02-07|1438.18
#2018-02-08|1424.40
#2018-02-09|1400.26
#2018-02-12|1414.41
#2018-02-13|1417.32
#2018-02-14|1448.71
#2018-02-15|1472.38
#2018-02-16|1483.23
#2018-02-19|1464.65
#2018-02-20|1466.78
#2018-02-21|1465.78
#2018-02-22|1453.61
#2018-02-23|1456.67
#2018-02-26|1454.77
#2018-02-27|1447.34
#2018-02-28|1440.02
#2018-03-01|1402.35
#2018-03-02|1393.74
#2018-03-05|1403.24
#2018-03-06|1410.55
#2018-03-07|1408.22
#2018-03-08|1411.75
#2018-03-09|1414.43
#2018-03-12|1423.97
#2018-03-13|1414.21
#2018-03-14|1404.10
#2018-03-15|1403.63
#2018-03-16|1399.59
#2018-03-19|1404.12
#2018-03-20|1390.63
#2018-03-21|1384.65
#2018-03-22|1379.01
#2018-03-23|1380.49
#2018-03-26|1383.62
#2018-03-27|1392.19
#2018-03-28|1391.27
#2018-03-29|1388.45
#2018-03-30|1388.50
#2018-04-02|1390.07
#2018-04-03|1375.28
#2018-04-04|1372.05
#2018-04-05|1396.98
#2018-04-06|1407.92
#2018-04-09|1420.66
#2018-04-10|1433.17
#2018-04-11|1428.07
#2018-04-12|1418.47
#2018-04-13|1418.83
#2018-04-16|1410.89
#2018-04-17|1411.69
#2018-04-18|1417.31
#2018-04-19|1442.01
#2018-04-20|1424.73
#2018-04-23|1413.65
#2018-04-24|1411.05
#2018-04-25|1407.84
#2018-04-26|1412.87
#2018-04-27|1412.37
#2018-04-30|1433.49
#2018-05-01|1423.56
#2018-05-02|1436.39
#2018-05-03|1430.78
#2018-05-04|1441.01
#2018-05-07|1443.12
#2018-05-08|1439.68
#2018-05-09|1434.89
#2018-05-10|1449.13
#2018-05-11|1466.25
#2018-05-14|1465.48
#2018-05-15|1442.80
#2018-05-16|1436.85
#2018-05-17|1445.43
#2018-05-18|1440.69
#2018-05-21|1452.89
#2018-05-22|1453.34
#2018-05-23|1430.96
#2018-05-24|1420.02
#2018-05-25|1420.07
#2018-05-28|1414.37
#2018-05-29|1385.33
#2018-05-30|1383.59
#2018-05-31|1395.34
#2018-06-01|1401.51
#2018-06-04|1415.91
#2018-06-05|1407.68
#2018-06-06|1419.68
#2018-06-07|1420.01
#2018-06-08|1414.99
#2018-06-11|1430.00
#2018-06-12|1425.04
#2018-06-13|1421.47
#2018-06-14|1411.46
#2018-06-15|1399.97
#2018-06-18|1391.15
#2018-06-19|1372.87
#2018-06-20|1386.15
#2018-06-21|1387.15
#2018-06-22|1407.28
#2018-06-25|1392.70
#2018-06-26|1379.66
#2018-06-27|1381.22
#2018-06-28|1371.90
#2018-06-29|1384.47
#2018-07-02|1361.15
#2018-07-03|1373.55
#2018-07-04|1376.24
#2018-07-05|1385.61
#2018-07-06|1401.65
#2018-07-09|1408.91
#2018-07-10|1414.40
#2018-07-11|1403.22
#2018-07-12|1427.85
#2018-07-13|1429.33
#2018-07-16|1425.87
#2018-07-17|1422.13
#2018-07-18|1416.21
#2018-07-19|1393.24
#2018-07-20|1403.89
#2018-07-23|1405.18
#2018-07-24|1402.42
#2018-07-25|1386.29
#2018-07-26|1392.53
#2018-07-27|1398.78
#2018-07-30|1399.24
#2018-07-31|1401.10
#2018-08-01|1389.70
#2018-08-02|1378.92
#2018-08-03|1390.10
#2018-08-06|1387.35
#2018-08-07|1396.29
#2018-08-08|1402.19
#2018-08-09|1402.52
#2018-08-10|1382.07
#2018-08-13|1378.23
#2018-08-14|1369.56
#2018-08-15|1356.10
#2018-08-16|1375.02
#2018-08-17|1379.12
#2018-08-20|1392.85
#2018-08-21|1401.10
#2018-08-22|1418.88
#2018-08-23|1413.90
#2018-08-24|1417.11
#2018-08-27|1423.85
#2018-08-28|1431.08
#2018-08-29|1433.71
#2018-08-30|1425.03
#2018-08-31|1414.23
#2018-09-03|1411.05
#2018-09-04|1386.75
#2018-09-05|1370.42
#2018-09-06|1364.63
#2018-09-07|1363.89
#2018-09-10|1375.84
#2018-09-11|1367.75
#2018-09-12|1373.91
#2018-09-13|1365.90
#2018-09-14|1355.46
#2018-09-17|1360.08
#2018-09-18|1359.07
#2018-09-19|1348.32
#2018-09-20|1361.75
#2018-09-21|1364.18
#2018-09-24|1370.08
#2018-09-25|1373.30
#2018-09-26|1377.75
#2018-09-27|1376.13
#2018-09-28|1362.56
#2018-10-01|1367.58
#2018-10-02|1348.97
#2018-10-03|1360.34
#2018-10-04|1340.50
#2018-10-05|1338.51
#2018-10-08|1315.31
#2018-10-09|1312.39
#2018-10-10|1299.54
#2018-10-11|1292.09
#2018-10-12|1294.91
#2018-10-15|1296.31
#2018-10-16|1326.18
#2018-10-17|1308.50
#2018-10-18|1311.88
#2018-10-19|1308.55
#2018-10-22|1302.20
#2018-10-23|1288.74
#2018-10-24|1292.57
#2018-10-25|1262.97
#2018-10-26|1241.69
#2018-10-29|1251.25
#2018-10-30|1250.36
#2018-10-31|1253.03
#2018-11-01|1267.21
#2018-11-02|1284.25
#2018-11-05|1278.39
#2018-11-06|1279.31
#2018-11-07|1294.25
#2018-11-08|1284.42
#2018-11-09|1274.95
#2018-11-12|1259.65
#2018-11-13|1269.08
#2018-11-14|1278.65
#2018-11-15|1265.25
#2018-11-16|1277.90
#2018-11-19|1274.62
#2018-11-20|1245.64
#2018-11-21|1262.22
#2018-11-22|1256.01
#2018-11-23|1260.99
#2018-11-26|1279.56
#2018-11-27|1273.83
#2018-11-28|1277.26
#2018-11-29|1287.25
#2018-11-30|1272.06
#2018-12-03|1287.50
#2018-12-04|1262.71
#2018-12-05|1243.23
#2018-12-06|1217.61
#2018-12-07|1223.31
#2018-12-10|1193.55
#2018-12-11|1205.61
#2018-12-12|1233.05
#2018-12-13|1225.55
#2018-12-14|1221.56
#2018-12-17|1216.93
#2018-12-18|1207.30
#2018-12-19|1224.10
#2018-12-20|1205.13
#2018-12-21|1202.26
#2018-12-24|1198.91
#2018-12-25|1198.91
#2018-12-26|1196.32
#2018-12-27|1182.21
#2018-12-28|1208.42
#2018-12-31|1217.46
#2019-01-01|1217.46
#2019-01-02|1203.84
#2019-01-03|1197.06
#2019-01-04|1222.67
#2019-01-07|1242.73
#2019-01-08|1255.81
#2019-01-09|1272.40
#2019-01-10|1271.17
#2019-01-11|1274.27
#2019-01-14|1265.36
#2019-01-15|1254.95
#2019-01-16|1255.19
#2019-01-17|1249.51
#2019-01-18|1267.66
#2019-01-21|1267.77
#2019-01-22|1270.28
#2019-01-23|1270.88
#2019-01-24|1269.51
#2019-01-25|1281.57
#2019-01-28|1278.35
#2019-01-29|1289.20
#2019-01-30|1291.72
#2019-01-31|1290.89
#2019-02-01|1300.27
#2019-02-04|1298.76
#2019-02-05|1310.46
#2019-02-06|1300.05
#2019-02-07|1260.10
#2019-02-08|1255.30
#2019-02-11|1265.29
#2019-02-12|1264.93
#2019-02-13|1268.18
#2019-02-14|1269.67
#2019-02-15|1281.29
#2019-02-18|1289.56
#2019-02-19|1290.07
#2019-02-20|1301.61
#2019-02-21|1313.93
#2019-02-22|1318.19
#2019-02-25|1315.25
#2019-02-26|1316.38
#2019-02-27|1312.30
#2019-02-28|1332.07
#2019-03-01|1326.39
#2019-03-04|1329.31
#2019-03-05|1324.60
#2019-03-06|1328.78
#2019-03-07|1315.44
#2019-03-08|1303.09
#2019-03-11|1307.94
#2019-03-12|1312.88
#2019-03-13|1326.23
#2019-03-14|1340.82
#2019-03-15|1344.52
#2019-03-18|1344.44
#2019-03-19|1356.81
#2019-03-20|1337.48
#2019-03-21|1331.78
#2019-03-22|1318.51
#2019-03-25|1294.77
#2019-03-26|1301.62
#2019-03-27|1299.52
#2019-03-28|1295.92
#2019-03-29|1299.85
#2019-04-01|1306.80
#2019-04-02|1309.88
#2019-04-03|1331.24
#2019-04-04|1325.68
#2019-04-05|1328.70
#2019-04-08|1321.32
#2019-04-09|1322.48
#2019-04-10|1329.20
#2019-04-11|1336.44
#2019-04-12|1339.66
#2019-04-15|1346.49
#2019-04-16|1350.83
#2019-04-17|1359.86
#2019-04-18|1363.00
#2019-04-19|1363.00
#2019-04-22|1362.14
#2019-04-23|1363.99
#2019-04-24|1358.20
#2019-04-25|1344.74
#2019-04-26|1366.83
#2019-04-29|1366.43
#2019-04-30|1368.61
#2019-05-01|1373.29
#2019-05-02|1359.77
#2019-05-03|1365.45
#2019-05-06|1359.40
#2019-05-07|1347.45
#2019-05-08|1356.86
#2019-05-09|1338.71
#2019-05-10|1342.93
#2019-05-13|1324.39
#2019-05-14|1330.71
#2019-05-15|1335.04
#2019-05-16|1341.48
#2019-05-17|1331.81
#2019-05-20|1328.02
#2019-05-21|1332.98
#2019-05-22|1336.57
#2019-05-23|1314.42
#2019-05-24|1324.91
#2019-05-27|1323.73
#2019-05-28|1329.48
#2019-05-29|1307.19
#2019-05-30|1327.01
#2019-05-31|1321.95
#2019-06-03|1327.77
#2019-06-04|1328.92
#2019-06-05|1344.50
#2019-06-06|1347.23
#2019-06-07|1369.05
#2019-06-10|1368.85
#2019-06-11|1372.83
#2019-06-12|1380.17
#2019-06-13|1367.41
#2019-06-14|1353.03
#2019-06-17|1359.01
#2019-06-18|1364.69
#2019-06-19|1364.55
#2019-06-20|1375.44
#2019-06-21|1365.69
#2019-06-24|1374.83
#2019-06-25|1365.85
#2019-06-26|1358.12
#2019-06-27|1349.64
#2019-06-28|1366.48
#2019-07-01|1371.95
#2019-07-02|1365.45
#2019-07-03|1374.65
#2019-07-04|1373.33
#2019-07-05|1361.43
#2019-07-08|1358.20
#2019-07-09|1356.00
#2019-07-10|1355.04
#2019-07-11|1354.04
#2019-07-12|1357.71
#2019-07-15|1361.94
#2019-07-16|1356.18
#2019-07-17|1349.71
#2019-07-18|1342.84
#2019-07-19|1336.57
#2019-07-22|1338.80
#2019-07-23|1328.91
#2019-07-24|1341.35
#2019-07-25|1333.57
#2019-07-26|1359.05
#2019-07-29|1355.43
#2019-07-30|1335.76
#2019-07-31|1337.51
#2019-08-01|1329.35
#2019-08-02|1298.20
#2019-08-05|1283.62
#2019-08-06|1286.79
#2019-08-07|1300.52
#2019-08-08|1310.47
#2019-08-09|1310.16
#2019-08-12|1310.61
#2019-08-13|1308.40
#2019-08-14|1289.10
#2019-08-15|1285.54
#2019-08-16|1301.99
#2019-08-19|1315.40
#2019-08-20|1303.03
#2019-08-21|1322.64
#2019-08-22|1321.06
#2019-08-23|1320.72
#2019-08-26|1316.18
#2019-08-27|1325.23
#2019-08-28|1317.77
#2019-08-29|1329.98
#2019-08-30|1327.29
#2019-09-02|1325.31
#2019-09-03|1320.30
#2019-09-04|1333.70
#2019-09-05|1335.33
#2019-09-06|1343.44
#2019-09-09|1337.82
#2019-09-10|1326.77
#2019-09-11|1330.41
#2019-09-12|1336.89
#2019-09-13|1345.04
#2019-09-16|1328.24
#2019-09-17|1340.32
#2019-09-18|1346.63
#2019-09-19|1354.39
#2019-09-20|1342.65
#2019-09-23|1332.33
#2019-09-24|1337.27
#2019-09-25|1319.51
#2019-09-26|1321.21
#2019-09-27|1329.59
#2019-09-30|1330.97
#2019-10-01|1319.71
#2019-10-02|1291.30
#2019-10-03|1288.80
#2019-10-04|1298.49
#2019-10-07|1299.84
#2019-10-08|1283.76
#2019-10-09|1286.41
#2019-10-10|1291.76
#2019-10-11|1307.15
#2019-10-14|1297.85
#2019-10-15|1312.57
#2019-10-16|1305.67
#2019-10-17|1309.59
#2019-10-18|1309.23
#2019-10-21|1314.29
#2019-10-22|1315.28
#2019-10-23|1317.09
#2019-10-24|1329.24
#2019-10-25|1334.30
#2019-10-28|1340.88
#2019-10-29|1344.28
#2019-10-30|1349.09
#2019-10-31|1349.95
#2019-11-01|1348.13
#2019-11-04|1346.35
#2019-11-05|1340.69
#2019-11-06|1340.83
#2019-11-07|1344.20
#2019-11-08|1336.47
#2019-11-11|1343.98
#2019-11-12|1344.42
#2019-11-13|1335.77
#2019-11-14|1333.70
#2019-11-15|1339.74
#2019-11-18|1343.80
#2019-11-19|1344.49
#2019-11-20|1334.64
#2019-11-21|1325.49
#2019-11-22|1331.19
#2019-11-25|1343.90
#2019-11-26|1340.32
#2019-11-27|1347.83
#2019-11-28|1345.09
#2019-11-29|1345.98
#2019-12-02|1331.44
#2019-12-03|1319.73
#2019-12-04|1330.10
#2019-12-05|1334.48
#2019-12-06|1345.47
#2019-12-09|1348.26
#2019-12-10|1346.91
#2019-12-11|1343.59
#2019-12-12|1344.38
#2019-12-13|1373.80
#2019-12-16|1394.86
#2019-12-17|1382.52
#2019-12-18|1381.58
#2019-12-19|1381.43
#2019-12-20|1393.78
#2019-12-23|1395.87
#2019-12-24|1403.48
#2019-12-25|1403.48
#2019-12-26|1406.17
#2019-12-27|1417.03
#2019-12-30|1410.09
#2019-12-31|1414.34
#2020-01-01|1414.34
#2020-01-02|1419.99
#2020-01-03|1408.03
#2020-01-06|1404.29
#2020-01-07|1402.11
#2020-01-08|1396.54
#2020-01-09|1400.48
#2020-01-10|1400.24
#2020-01-13|1401.01
#2020-01-14|1403.23
#2020-01-15|1411.65
#2020-01-16|1407.40
#2020-01-17|1409.20
#2020-01-20|1405.20
#2020-01-21|1405.12
#2020-01-22|1406.32
#2020-01-23|1396.91
#2020-01-24|1406.19
#2020-01-27|1378.99
#2020-01-28|1382.79
#2020-01-29|1378.39
#2020-01-30|1373.97
#2020-01-31|1369.78
#2020-02-03|1365.99
#2020-02-04|1384.60
#2020-02-05|1390.24
#2020-02-06|1392.84
#2020-02-07|1386.94
#2020-02-10|1379.12
#2020-02-11|1379.78
#2020-02-12|1379.38
#2020-02-13|1376.47
#2020-02-14|1378.06
#2020-02-17|1377.76
#2020-02-18|1372.03
#2020-02-19|1373.33
#2020-02-20|1369.04
#2020-02-21|1367.70
#2020-02-24|1326.73
#2020-02-25|1315.69
#2020-02-26|1311.20
#2020-02-27|1263.89
#2020-02-28|1222.24
#2020-03-02|1223.86
#2020-03-03|1249.03
#2020-03-04|1258.89
#2020-03-05|1239.69
#2020-03-06|1216.59
#2020-03-09|1150.90
#2020-03-10|1131.93
#2020-03-11|1106.70
#2020-03-12| 971.51
#2020-03-13| 973.84
#2020-03-16| 923.25
#2020-03-17| 898.97
#2020-03-18| 872.14
#2020-03-19| 887.50
#2020-03-20| 875.05
#2020-03-23| 839.70
#2020-03-24| 902.49
#2020-03-25| 938.40
#2020-03-26| 990.05
#2020-03-27| 965.42
#2020-03-30| 976.44
#2020-03-31|1003.19
#2020-04-01| 962.31
#2020-04-02| 950.39
#2020-04-03| 940.24
#2020-04-06| 974.87
#2020-04-07|1007.05
#2020-04-08|1018.75
#2020-04-09|1052.05
#2020-04-10|1052.05
#2020-04-13|1051.61
#2020-04-14|1054.17
#2020-04-15|1013.53
#2020-04-16|1009.89
#2020-04-17|1045.27
#2020-04-20|1058.13
#2020-04-21|1008.35
#2020-04-22|1017.68
#2020-04-23|1018.78
#2020-04-24| 996.96
#2020-04-27|1021.54
#2020-04-28|1045.54
#2020-04-29|1075.20
#2020-04-30|1052.62
#2020-05-01|1047.66
#2020-05-04|1019.35
#2020-05-05|1029.43
#2020-05-06|1014.36
#2020-05-07|1032.26
#2020-05-08|1051.16
#2020-05-11|1041.38
#2020-05-12|1042.53
#2020-05-13|1009.07
#2020-05-14| 989.41
#2020-05-15| 994.69
#2020-05-18|1032.04
#2020-05-19|1033.33
#2020-05-20|1045.29
#2020-05-21|1035.41
#2020-05-22|1042.98
#2020-05-25|1053.12
#2020-05-26|1075.43
#2020-05-27|1083.34
#2020-05-28|1110.33
#2020-05-29|1100.07
#2020-06-01|1124.45
#2020-06-02|1146.14
#2020-06-03|1171.80
#2020-06-04|1181.45
#2020-06-05|1196.18
#2020-06-08|1195.48
#2020-06-09|1178.12
#2020-06-10|1175.10
#2020-06-11|1122.84
#2020-06-12|1119.60
#2020-06-15|1120.92
#2020-06-16|1144.82
#2020-06-17|1151.48
#2020-06-18|1137.95
#2020-06-19|1142.47
#2020-06-22|1140.24
#2020-06-23|1156.12
#2020-06-24|1116.16
#2020-06-25|1113.19
#2020-06-26|1112.34
#2020-06-29|1118.95
#2020-06-30|1120.28
#2020-07-01|1121.88
#2020-07-02|1133.68
#2020-07-03|1122.62
#2020-07-06|1144.42
#2020-07-07|1133.80
#2020-07-08|1126.87
#2020-07-09|1107.12
#2020-07-10|1116.26
#2020-07-13|1122.68
#2020-07-14|1109.74
#2020-07-15|1134.38
#2020-07-16|1134.06
#2020-07-17|1131.29
#2020-07-20|1134.57
#2020-07-21|1151.94
#2020-07-22|1143.97
#2020-07-23|1133.53
#2020-07-24|1117.97
#2020-07-27|1122.02
#2020-07-28|1124.82
#2020-07-29|1128.29
#2020-07-30|1113.45
#2020-07-31|1107.60
#2020-08-03|1132.53
#2020-08-04|1130.65
#2020-08-05|1158.68
#2020-08-06|1159.59
#2020-08-07|1161.24
#2020-08-10|1163.57
#2020-08-11|1190.85
#2020-08-12|1205.31
#2020-08-13|1202.30
#2020-08-14|1183.65
#2020-08-17|1184.81
#2020-08-18|1181.63
#2020-08-19|1191.32
#2020-08-20|1177.38
#2020-08-21|1174.69
#2020-08-24|1193.07
#2020-08-25|1184.90
#2020-08-26|1192.05
#2020-08-27|1198.24
#2020-08-28|1200.79
#2020-08-31|1201.60
#2020-09-01|1184.53
#2020-09-02|1192.00
#2020-09-03|1186.15
#2020-09-04|1172.13
#2020-09-07|1199.07
#2020-09-08|1190.21
#2020-09-09|1203.08
#2020-09-10|1200.60
#2020-09-11|1194.43
#2020-09-14|1204.32
#2020-09-15|1206.18
#2020-09-16|1217.91
#2020-09-17|1202.10
#2020-09-18|1192.23
#2020-09-21|1133.17
#2020-09-22|1131.21
#2020-09-23|1144.24
#2020-09-24|1132.70
#2020-09-25|1145.83
#2020-09-28|1169.29
#2020-09-29|1168.97
#2020-09-30|1176.19
#2020-10-01|1177.36
#2020-10-02|1188.80
#2020-10-05|1211.33
#2020-10-06|1213.53
#2020-10-07|1195.67
#2020-10-08|1202.82
#2020-10-09|1220.52
#2020-10-12|1220.99
#2020-10-13|1214.11
#2020-10-14|1213.46
#2020-10-15|1185.52
#2020-10-16|1205.51
#2020-10-19|1208.81
#2020-10-20|1212.08
#2020-10-21|1209.23
#2020-10-22|1205.77
#2020-10-23|1211.89
#2020-10-26|1193.49
#2020-10-27|1183.11
#2020-10-28|1144.66
#2020-10-29|1129.09
#2020-10-30|1133.61
#2020-11-02|1150.39
#2020-11-03|1190.98
#2020-11-04|1202.30
#2020-11-05|1243.97
#2020-11-06|1237.59
#2020-11-09|1317.10
#2020-11-10|1319.95
#2020-11-11|1314.34
#2020-11-12|1312.46
#2020-11-13|1307.22
#2020-11-16|1316.67
#2020-11-17|1313.76
#2020-11-18|1326.69
#2020-11-19|1324.28
#2020-11-20|1329.16
#2020-11-23|1320.04
#2020-11-24|1329.59
#2020-11-25|1327.30
#2020-11-26|1322.49
#2020-11-27|1327.02
#2020-11-30|1317.51
#2020-12-01|1342.89
#2020-12-02|1343.10
#2020-12-03|1361.05
#2020-12-04|1363.58
#2020-12-07|1352.86
#2020-12-08|1364.63
#2020-12-09|1377.71
#2020-12-10|1364.55
#2020-12-11|1357.20
#2020-12-14|1361.70
#2020-12-15|1364.48
#2020-12-16|1377.29
#2020-12-17|1397.55
#2020-12-18|1398.73
#2020-12-21|1365.36
#2020-12-22|1372.89
#2020-12-23|1391.17
#2020-12-24|1394.16
#2020-12-25|1394.16
#2020-12-28|1395.25
#2020-12-29|1422.76
#2020-12-30|1418.12
#2020-12-31|1405.38
#2021-01-01|1405.38
#2021-01-04|1412.98
#2021-01-05|1400.41
#2021-01-06|1438.15
#2021-01-07|1426.05
#2021-01-08|1435.11
#2021-01-11|1411.56
#2021-01-12|1407.76
#2021-01-13|1400.29
#2021-01-14|1412.37
#2021-01-15|1401.82
#2021-01-18|1400.15
#2021-01-19|1395.14
#2021-01-20|1415.70
#2021-01-21|1416.46
#2021-01-22|1416.80
#2021-01-25|1392.64
#2021-01-26|1407.97
#2021-01-27|1405.72
#2021-01-28|1409.37
#2021-01-29|1391.63
#2021-02-01|1404.54
#2021-02-02|1415.05
#2021-02-03|1413.86
#2021-02-04|1415.99
#2021-02-05|1419.09
#2021-02-08|1421.29
#2021-02-09|1419.88
#2021-02-10|1418.21
#2021-02-11|1435.27
#2021-02-12|1454.06
#2021-02-15|1516.49
#2021-02-16|1506.98
#2021-02-17|1480.38
#2021-02-18|1473.40
#2021-02-19|1474.71
#2021-02-22|1478.74
#2021-02-23|1486.32
#2021-02-24|1469.06
#2021-02-25|1481.30
#2021-02-26|1449.22
#2021-03-01|1456.10
#2021-03-02|1467.20
#2021-03-03|1482.42
#2021-03-04|1464.80
#2021-03-05|1433.25
#2021-03-08|1458.62
#2021-03-09|1478.00
#2021-03-10|1478.34
#2021-03-11|1486.40
#2021-03-12|1476.15
#2021-03-15|1473.60
#2021-03-16|1483.44
#2021-03-17|1492.23
#2021-03-18|1506.00
#2021-03-19|1494.73
#2021-03-22|1492.63
#2021-03-23|1487.45
#2021-03-24|1479.60
#2021-03-25|1480.30
#2021-03-26|1485.96
#2021-03-29|1484.65
#2021-03-30|1485.43
#2021-03-31|1481.44
#2021-04-01|1496.25
#2021-04-02|1496.25
#2021-04-05|1502.57
#2021-04-06|1518.15
#2021-04-07|1524.57
#2021-04-08|1528.69
#2021-04-09|1526.31
#2021-04-12|1520.80
#2021-04-13|1532.91
#2021-04-14|1544.74
#2021-04-15|1555.24
#2021-04-16|1566.80
#2021-04-19|1570.43
#2021-04-20|1549.02
#2021-04-21|1545.29
#2021-04-22|1552.79
#2021-04-23|1567.07
#2021-04-26|1572.24
#2021-04-27|1564.19
#2021-04-28|1576.56
#2021-04-29|1567.72
#2021-04-30|1552.60
#2021-05-03|1561.93
#2021-05-04|1542.56
#2021-05-05|1572.78
#2021-05-06|1573.83
#2021-05-07|1597.27
#2021-05-10|1597.75
#2021-05-11|1557.16
#2021-05-12|1544.40
#2021-05-13|1546.32
#2021-05-14|1574.70
#2021-05-17|1570.61
#2021-05-18|1592.07
#2021-05-19|1571.06
#2021-05-20|1592.39
#2021-05-21|1591.10
#2021-05-24|1599.10
#2021-05-25|1599.41
#2021-05-26|1594.03
#2021-05-27|1587.99
#2021-05-28|1593.43
#2021-05-31|1596.52
#2021-06-01|1610.04
#2021-06-02|1601.79
#2021-06-03|1589.10
#2021-06-04|1594.77
#2021-06-07|1606.09
#2021-06-08|1611.89
#2021-06-09|1612.49
#2021-06-10|1604.68
#2021-06-11|1605.08
#2021-06-14|1609.41
#2021-06-15|1608.94
#2021-06-16|1618.45
#2021-06-17|1594.57
#2021-06-18|1558.00
#2021-06-21|1579.13
#2021-06-22|1581.13
#2021-06-23|1573.75
#2021-06-24|1576.07
#2021-06-25|1580.74
#2021-06-28|1568.00
#2021-06-29|1560.74
#2021-06-30|1553.96
#2021-07-01|1577.62
#2021-07-02|1589.63
#2021-07-05|1588.58
#2021-07-06|1589.50
#2021-07-07|1591.77
#2021-07-08|1561.34
#2021-07-09|1583.80
#2021-07-12|1598.29
#2021-07-13|1608.22
#2021-07-14|1605.70
#2021-07-15|1590.36
#2021-07-16|1588.56
#2021-07-19|1550.66
#2021-07-20|1556.17
#2021-07-21|1585.20
#2021-07-22|1610.12
#2021-07-23|1614.19
#2021-07-26|1610.86
#2021-07-27|1606.41
#2021-07-28|1605.72
#2021-07-29|1643.85
#2021-07-30|1635.16
#2021-08-02|1635.98
#2021-08-03|1635.91
#2021-08-04|1648.06
#2021-08-05|1657.72
#2021-08-06|1643.11
#2021-08-09|1640.08
#2021-08-10|1647.19
#2021-08-11|1664.73
#2021-08-12|1669.21
#2021-08-13|1679.18
#2021-08-16|1675.19
#2021-08-17|1663.37
#2021-08-18|1668.04
#2021-08-19|1641.66
#2021-08-20|1645.75
#2021-08-23|1659.77
#2021-08-24|1668.29
#2021-08-25|1670.29
#2021-08-26|1678.35
#2021-08-27|1686.90
#2021-08-30|1696.36
#2021-08-31|1688.02
#2021-09-01|1704.62
#2021-09-02|1717.21
#2021-09-03|1712.41
#2021-09-06|1723.80
#2021-09-07|1713.27
#2021-09-08|1694.94
#2021-09-09|1695.31
#2021-09-10|1692.17
#2021-09-13|1690.19
#2021-09-14|1689.58
#2021-09-15|1665.80
#2021-09-16|1677.02
#2021-09-17|1665.87
#2021-09-20|1651.68
#2021-09-21|1822.24
#2021-09-22|1828.18
#2021-09-23|1826.11
#2021-09-24|1811.96
#2021-09-27|1799.23
#2021-09-28|1758.14
#2021-09-29|1760.55
#2021-09-30|1763.26
#2021-10-01|1791.14
#2021-10-04|1778.32
#2021-10-05|1800.89
#2021-10-06|1773.94
#2021-10-07|1793.63
#2021-10-08|1792.08
#2021-10-11|1787.87
#2021-10-12|1777.10
#2021-10-13|1782.98
#2021-10-14|1806.59
#2021-10-15|1804.63
#2021-10-18|1795.96
#2021-10-19|1814.91
#2021-10-20|1819.01
#2021-10-21|1820.25
#2021-10-22|1817.92
#2021-10-25|1797.60
#2021-10-26|1806.28
#2021-10-27|1800.37
#2021-10-28|1824.13
#2021-10-29|1813.19
#2021-11-01|1824.39
#2021-11-02|1826.61
#2021-11-03|1838.87
#2021-11-04|1845.21
#2021-11-05|1853.11
#2021-11-08|1846.43
#2021-11-09|1861.27
#2021-11-10|1884.23
#2021-11-11|1879.95
#2021-11-12|1881.23
#2021-11-15|1869.62
#2021-11-16|1847.19
#2021-11-17|1843.59
#2021-11-18|1840.32
#2021-11-19|1832.55
#2021-11-22|1822.05
#2021-11-23|1799.43
#2021-11-24|1797.06
#2021-11-25|1811.68
#2021-11-26|1774.49
#2021-11-29|1776.23
#2021-11-30|1767.25
#2021-12-01|1800.82
#2021-12-02|1777.24
#2021-12-03|1758.75
#2021-12-06|1783.52
#2021-12-07|1821.87
#2021-12-08|1815.08
#2021-12-09|1814.00
#2021-12-10|1810.50
#2021-12-13|1790.89
#2021-12-14|1769.25
#2021-12-15|1759.95
#2021-12-16|1776.64
#2021-12-17|1773.23
#2021-12-20|1759.48
#2021-12-21|1776.55
#2021-12-22|1803.06
#2021-12-23|1812.45
#2021-12-24|1817.32
#2021-12-27|1819.84
#2021-12-28|1831.86
#2021-12-29|1850.29
#2021-12-30|1849.94
#2021-12-31|1851.27
#2022-01-03|1836.90
#2022-01-04|1849.07
#2022-01-05|1850.11
#2022-01-06|1796.31
#2022-01-07|1799.84
#2022-01-10|1763.22
#2022-01-11|1781.94
#2022-01-12|1812.40
#2022-01-13|1817.86
#2022-01-14|1795.58
#2022-01-17|1819.10
#2022-01-18|1784.75
#2022-01-19|1783.63
#2022-01-20|1808.02
#2022-01-21|1773.26
#2022-01-24|1688.38
#2022-01-25|1691.80
#2022-01-26|1725.66
#2022-01-27|1715.54
#2022-01-28|1711.89
#2022-01-31|1735.20
#2022-02-01|1764.42
#2022-02-02|1788.91
#2022-02-03|1766.88
#2022-02-04|1758.32
#2022-02-07|1759.18
#2022-02-08|1763.83
#2022-02-09|1795.83
#2022-02-10|1809.69
#2022-02-11|1791.57
#2022-02-14|1752.41
#2022-02-15|1778.12
#2022-02-16|1768.55
#2022-02-17|1753.50
#2022-02-18|1734.18
#2022-02-21|1718.34
#2022-02-22|1723.05
#2022-02-23|1726.26
#2022-02-24|1641.97
#2022-02-25|1702.59
#2022-02-28|1713.16
#2022-03-01|1676.20
#2022-03-02|1694.27
#2022-03-03|1644.95
#2022-03-04|1573.60
#2022-03-07|1548.96
#2022-03-08|1494.50
#2022-03-09|1589.72
#2022-03-10|1571.62
#2022-03-11|1595.15
#2022-03-14|1608.56
#2022-03-15|1635.66
#2022-03-16|1688.47
#2022-03-17|1721.18
#2022-03-18|1726.92
#2022-03-21|1730.05
#2022-03-22|1738.93
#2022-03-23|1716.32
#2022-03-24|1709.69
#2022-03-25|1718.91
#2022-03-28|1721.48
#2022-03-29|1764.74
#2022-03-30|1759.00
#2022-03-31|1748.35
#2022-04-01|1730.93
#2022-04-04|1750.56
#2022-04-05|1753.36
#2022-04-06|1729.82
#2022-04-07|1729.88
#2022-04-08|1727.11
#2022-04-11|1725.83
#2022-04-12|1717.10
#2022-04-13|1727.22
#2022-04-14|1736.64
#2022-04-15|1736.64
#2022-04-18|1736.00
#2022-04-19|1709.51
#2022-04-20|1724.30
#2022-04-21|1732.29
#2022-04-22|1693.00
#2022-04-25|1670.77
#2022-04-26|1645.66
#2022-04-27|1618.02
#2022-04-28|1617.17
#2022-04-29|1627.51
#2022-05-02|1604.41
#2022-05-03|1607.41
#2022-05-04|1614.79
#2022-05-05|1593.16
#2022-05-06|1553.39
#2022-05-09|1515.42
#2022-05-10|1512.77
#2022-05-11|1525.41
#2022-05-12|1497.84
#2022-05-13|1521.48
#2022-05-16|1531.69
#2022-05-17|1565.31
#2022-05-18|1538.31
#2022-05-19|1525.99
#2022-05-20|1540.82
#2022-05-23|1573.48
#2022-05-24|1539.06
#2022-05-25|1531.47
#2022-05-26|1543.60
#2022-05-27|1559.00
#2022-05-30|1578.32
#2022-05-31|1553.16
#2022-06-01|1521.09
#2022-06-02|1538.59
#2022-06-03|1531.21
#2022-06-06|1550.32
#2022-06-07|1536.74
#2022-06-08|1527.16
#2022-06-09|1498.08
#2022-06-10|1456.85
#2022-06-13|1411.63
#2022-06-14|1377.16
#2022-06-15|1402.08
#2022-06-16|1376.02
#2022-06-17|1384.55
#2022-06-20|1407.23
#2022-06-21|1415.49
#2022-06-22|1415.28
#2022-06-23|1393.24
#2022-06-24|1446.44
#2022-06-27|1461.32
#2022-06-28|1445.70
#2022-06-29|1423.68
#2022-06-30|1418.36
#2022-07-01|1399.98
#2022-07-04|1405.65
#2022-07-05|1361.43
#2022-07-06|1394.50
#2022-07-07|1403.89
#2022-07-08|1421.35
#2022-07-11|1404.25
#2022-07-12|1405.45
#2022-07-13|1406.72
#2022-07-14|1382.55
#2022-07-15|1413.58
#2022-07-18|1440.74
#2022-07-19|1467.42
#2022-07-20|1472.85
#2022-07-21|1494.81
#2022-07-22|1507.55
#2022-07-25|1504.58
#2022-07-26|1489.12
#2022-07-27|1502.77
#2022-07-28|1524.80
#2022-07-29|1538.13
#2022-08-01|1551.50
#2022-08-02|1540.12
#2022-08-03|1543.83
#2022-08-04|1544.52
#2022-08-05|1508.76
#2022-08-08|1521.36
#2022-08-09|1518.09
#2022-08-10|1548.88
#2022-08-11|1539.77
#2022-08-12|1525.14
#2022-08-15|1527.01
#2022-08-16|1523.89
#2022-08-17|1510.91
#2022-08-18|1510.31
#2022-08-19|1486.76
#2022-08-22|1462.05
#2022-08-23|1442.77
#2022-08-24|1447.35
#2022-08-25|1451.40
#2022-08-26|1423.42
#2022-08-29|1411.42
#2022-08-30|1400.13
#2022-08-31|1388.68
#2022-09-01|1349.17
#2022-09-02|1378.46
#2022-09-05|1359.96
#2022-09-06|1366.34
#2022-09-07|1369.21
#2022-09-08|1376.96
#2022-09-09|1408.89
#2022-09-12|1444.55
#2022-09-13|1412.36
#2022-09-14|1388.98
#2022-09-15|1384.24
#2022-09-16|1366.81
#2022-09-19|1361.95
#2022-09-20|1341.18
#2022-09-21|1339.74
#2022-09-22|1309.23
#2022-09-23|1273.26
#2022-09-26|1264.44
#2022-09-27|1260.52
#2022-09-28|1257.00
#2022-09-29|1266.98
#2022-09-30|1299.37
#2022-10-03|1312.61
#2022-10-04|1376.74
#2022-10-05|1350.33
#2022-10-06|1342.83
#2022-10-07|1312.27
#2022-10-10|1299.28
#2022-10-11|1292.17
#2022-10-12|1286.08
#2022-10-13|1291.75
#2022-10-14|1305.78
#2022-10-17|1342.10
#2022-10-18|1353.75
#2022-10-19|1342.87
#2022-10-20|1344.92
#2022-10-21|1331.32
#2022-10-24|1369.27
#2022-10-25|1425.92
#2022-10-26|1438.29
#2022-10-27|1426.83
#2022-10-28|1415.31
#2022-10-31|1411.84
#2022-11-01|1394.88
#2022-11-02|1390.45
#2022-11-03|1364.15
#2022-11-04|1383.20
#2022-11-07|1400.43
#2022-11-08|1434.73
#2022-11-09|1418.88
#2022-11-10|1485.82
#2022-11-11|1486.74
#2022-11-14|1498.61
#2022-11-15|1506.80
#2022-11-16|1495.05
#2022-11-17|1474.85
#2022-11-18|1495.22
#2022-11-21|1493.44
#2022-11-22|1509.67
#2022-11-23|1534.75
#2022-11-24|1552.29
#2022-11-25|1555.92
#2022-11-28|1549.57
#2022-11-29|1529.01
#2022-11-30|1526.56
#2022-12-01|1574.33
#2022-12-02|1574.98
#2022-12-05|1569.36
#2022-12-06|1562.44
#2022-12-07|1557.32
#2022-12-08|1553.04
#2022-12-09|1569.63
#2022-12-12|1561.57
#2022-12-13|1584.00
#2022-12-14|1590.67
#2022-12-15|1553.61
#2022-12-16|1527.08
#2022-12-19|1521.38
#2022-12-20|1517.33
#2022-12-21|1539.57
#2022-12-22|1524.52
#2022-12-23|1526.59
#2022-12-26|1526.59
#2022-12-27|1528.93
#2022-12-28|1530.11
#2022-12-29|1544.06
#2022-12-30|1526.00
#2023-01-02|1534.35
#2023-01-03|1541.14
#2023-01-04|1574.77
#2023-01-05|1540.18
#2023-01-06|1566.91
#2023-01-09|1589.41
#2023-01-10|1582.74
#2023-01-11|1597.86
#2023-01-12|1603.55
#2023-01-13|1614.51
#2023-01-16|1632.72
#2023-01-17|1632.19
#2023-01-18|1641.10
#2023-01-19|1624.57
#2023-01-20|1633.91
#2023-01-23|1640.92
#2023-01-24|1646.03
#2023-01-25|1636.11
#2023-01-26|1648.58
#2023-01-27|1651.48
#2023-01-30|1665.05
#2023-01-31|1652.93
#2023-02-01|1663.63
#2023-02-02|1711.30
#2023-02-03|1708.06
#2023-02-06|1669.58
#2023-02-07|1652.07
#2023-02-08|1662.35
#2023-02-09|1669.58
#2023-02-10|1633.98
#2023-02-13|1657.27
#2023-02-14|1657.72
#2023-02-15|1660.52
#2023-02-16|1667.17
#2023-02-17|1663.90
#2023-02-20|1666.02
#2023-02-21|1673.54
#2023-02-22|1685.92
#2023-02-23|1685.31
#2023-02-24|1666.24
#2023-02-27|1688.68
#2023-02-28|1678.05
#2023-03-01|1686.68
#2023-03-02|1682.28
#2023-03-03|1677.31
#2023-03-06|1687.42
#2023-03-07|1669.50
#2023-03-08|1666.36
#2023-03-09|1673.66
#2023-03-10|1669.65
#2023-03-13|1645.78
#2023-03-14|1665.93
#2023-03-15|1613.60
#2023-03-16|1653.02
#2023-03-17|1636.38
#2023-03-20|1669.12
#2023-03-21|1691.21
#2023-03-22|1701.86
#2023-03-23|1708.78
#2023-03-24|1671.31
#2023-03-27|1685.83
#2023-03-28|1682.12
#2023-03-29|1705.94
#2023-03-30|1731.20
#2023-03-31|1733.51
#2023-04-03|1729.27
#2023-04-04|1750.08
#2023-04-05|1728.90
#2023-04-06|1724.26
#2023-04-07|1724.26
#2023-04-10|1712.33
#2023-04-11|1726.09
#2023-04-12|1748.62
#2023-04-13|1754.07
#2023-04-14|1743.77
#2023-04-17|1732.53
#2023-04-18|1751.99
#2023-04-19|1752.80
#2023-04-20|1769.52
#2023-04-21|1770.04
#2023-04-24|1777.93
#2023-04-25|1760.59
#2023-04-26|1761.34
#2023-04-27|1728.69
#2023-04-28|1752.22
#2023-05-01|1744.14
#2023-05-02|1672.68
#2023-05-03|1686.26
#2023-05-04|1637.74
#2023-05-05|1648.53
#2023-05-08|1649.31
#2023-05-09|1657.64
#2023-05-10|1647.42
#2023-05-11|1646.61
#2023-05-12|1634.15
#2023-05-15|1632.45
#2023-05-16|1625.28
#2023-05-17|1624.04
#2023-05-18|1634.19
#2023-05-19|1638.79
#2023-05-22|1637.39
#2023-05-23|1632.01
#2023-05-24|1599.40
#2023-05-25|1577.40
#2023-05-26|1589.68
#2023-05-29|1589.41
#2023-05-30|1593.13
#2023-05-31|1579.18
#2023-06-01|1619.81
#2023-06-02|1635.81
#2023-06-05|1620.09
#2023-06-06|1628.18
#2023-06-07|1634.34
#2023-06-08|1641.91
#2023-06-09|1636.75
#2023-06-12|1639.76
#2023-06-13|1660.22
#2023-06-14|1674.09
#2023-06-15|1694.03
#2023-06-16|1711.24
#2023-06-19|1691.12
#2023-06-20|1681.00
#2023-06-21|1672.23
#2023-06-22|1670.44
#2023-06-23|1661.62
#2023-06-26|1657.56
#2023-06-27|1673.00
#2023-06-28|1679.02
#2023-06-29|1669.95
#2023-06-30|1686.72
#2023-07-03|1677.17
#2023-07-04|1682.85
#2023-07-05|1673.27
#2023-07-06|1646.15
#2023-07-07|1636.84
#2023-07-10|1642.93
#2023-07-11|1646.97
#2023-07-12|1689.77
#2023-07-13|1721.71
#2023-07-14|1731.87
#2023-07-17|1728.85
#2023-07-18|1743.81
#2023-07-19|1730.32
#2023-07-20|1726.49
#2023-07-21|1723.40
#2023-07-24|1701.89
#2023-07-25|1698.36
#2023-07-26|1706.57
#2023-07-27|1760.92
#2023-07-28|1748.22
#2023-07-31|1743.56
#2023-08-01|1725.97
#2023-08-02|1713.97
#2023-08-03|1703.91
#2023-08-04|1718.94
#2023-08-07|1719.27
#2023-08-08|1711.37
#2023-08-09|1716.42
#2023-08-10|1728.83
#2023-08-11|1698.69
#2023-08-14|1695.04
#2023-08-15|1687.23
#2023-08-16|1668.00
#2023-08-17|1649.43
#2023-08-18|1642.27
#2023-08-21|1640.98
#2023-08-22|1635.60
#2023-08-23|1645.85
#2023-08-24|1642.47
#2023-08-25|1631.79
#2023-08-28|1642.66
#2023-08-29|1661.74
#2023-08-30|1689.85
#2023-08-31|1673.75
#2023-09-01|1670.05
#2023-09-04|1668.21
#2023-09-05|1662.16
#2023-09-06|1665.89
#2023-09-07|1675.63
#2023-09-08|1695.52
#2023-09-11|1705.97
#2023-09-12|1688.54
#2023-09-13|1702.39
#2023-09-14|1709.57
#2023-09-15|1721.50
#2023-09-18|1701.34
#2023-09-19|1708.91
#2023-09-20|1719.92
#2023-09-21|1692.48
#2023-09-22|1684.89
#2023-09-25|1663.87
#2023-09-26|1649.68
#2023-09-27|1639.75
#2023-09-28|1660.01
#2023-09-29|1678.64
#2023-10-02|1649.33
#2023-10-03|1643.15
#2023-10-04|1665.55
#2023-10-05|1683.31
#2023-10-06|1693.72
#2023-10-09|1693.98
#2023-10-10|1732.22
#2023-10-11|1740.10
#2023-10-12|1741.86
#2023-10-13|1709.64
#2023-10-16|1715.12
#2023-10-17|1721.72
#2023-10-18|1706.95
#2023-10-19|1698.24
#2023-10-20|1671.06
#2023-10-23|1693.46
#2023-10-24|1688.71
#2023-10-25|1695.98
#2023-10-26|1681.64
#2023-10-27|1666.01
#2023-10-30|1687.05
#2023-10-31|1688.50
#2023-11-01|1677.53
#2023-11-02|1708.39
#2023-11-03|1718.99
#2023-11-06|1720.38
#2023-11-07|1718.03
#2023-11-08|1732.67
#2023-11-09|1755.43
#2023-11-10|1729.02
#2023-11-13|1729.31
#2023-11-14|1765.90
#2023-11-15|1772.16
#2023-11-16|1776.23
#2023-11-17|1791.14
#2023-11-20|1801.35
#2023-11-21|1805.33
#2023-11-22|1806.99
#2023-11-23|1827.24
#2023-11-24|1837.23
#2023-11-27|1840.95
#2023-11-28|1844.58
#2023-11-29|1842.65
#2023-11-30|1834.95
#2023-12-01|1838.34
#2023-12-04|1845.05
#2023-12-05|1851.21
#2023-12-06|1854.64
#2023-12-07|1850.17
#2023-12-08|1857.08
#2023-12-11|1871.31
#2023-12-12|1892.28
#2023-12-13|1889.14
#2023-12-14|1910.45
#2023-12-15|1887.72
#2023-12-18|1894.14
#2023-12-19|1911.45
#2023-12-20|1913.63
#2023-12-21|1905.29
#2023-12-22|1910.83
#2023-12-25|1910.83
#2023-12-26|1911.09
#2023-12-27|1929.00
#2023-12-28|1925.52
#2023-12-29|1925.84
#2024-01-01|1925.84
#2024-01-02|1889.72
#2024-01-03|1877.48
#2024-01-04|1904.16
#2024-01-05|1911.08
#2024-01-08|1926.21
#2024-01-09|1911.54
#2024-01-10|1935.44
#2024-01-11|1924.88
#2024-01-12|1964.40
#2024-01-15|1952.64
#2024-01-16|1947.08
#2024-01-17|1937.92
#2024-01-18|1955.08
#2024-01-19|1965.86
#2024-01-22|1982.98
#2024-01-23|1961.46
#2024-01-24|1994.58
#2024-01-25|1996.41
#2024-01-26|2006.62
#2024-01-29|1992.81
#2024-01-30|2011.01
#2024-01-31|2003.76
#2024-02-01|2002.30
#2024-02-02|1999.71
#2024-02-05|1978.88
#2024-02-06|1985.50
#2024-02-07|1986.55
#2024-02-08|1999.30
#2024-02-09|2025.17
#2024-02-12|2024.98
#2024-02-13|1988.23
#2024-02-14|2010.46
#2024-02-15|2010.89
#2024-02-16|2040.94
#2024-02-19|2049.72
#2024-02-20|2066.80
#2024-02-21|2052.83
#2024-02-22|2065.68
#2024-02-23|2079.82
#2024-02-26|2081.53
#2024-02-27|2057.30
#2024-02-28|2051.49
#2024-02-29|2067.70
#2024-03-01|2066.01
#2024-03-04|2070.10
#2024-03-05|2071.11
#2024-03-06|2066.44
#2024-03-07|2076.60
#2024-03-08|2085.54
#2024-03-11|2054.19
#2024-03-12|2075.10
#2024-03-13|2076.66
#2024-03-14|2077.89
#2024-03-15|2072.28
#2024-03-18|2068.46
#2024-03-19|2066.15
#2024-03-20|2068.85
#2024-03-21|2087.38
#2024-03-22|2087.63
#2024-03-25|2076.38
#2024-03-26|2073.21
#2024-03-27|2086.27
#2024-03-28|2095.70
#2024-03-29|2095.70
#2024-04-01|2084.46
#2024-04-02|2046.81
#2024-04-03|2067.86
#2024-04-04|2066.56
#2024-04-05|2053.44
#2024-04-08|2055.94
#2024-04-09|2061.33
#2024-04-10|2043.76
#2024-04-11|2047.08
#2024-04-12|2028.36
#2024-04-15|2035.06
#2024-04-16|2007.01
#2024-04-17|2010.80
#2024-04-18|2019.57
#2024-04-19|2005.60
#2024-04-22|2019.91
#2024-04-23|2052.88
#2024-04-24|2033.85
#2024-04-25|2020.65
#2024-04-26|2044.90
#2024-04-29|2046.30
#2024-04-30|2037.73
#2024-05-01|2033.89
#2024-05-02|2033.20
#2024-05-03|2085.48
#2024-05-06|2093.32
#2024-05-07|2114.56
#2024-05-08|2127.48
#2024-05-09|2129.63
#2024-05-10|2126.02
#2024-05-13|2121.43
#2024-05-14|2128.70
#2024-05-15|2140.70
#2024-05-16|2149.36
#2024-05-17|2156.54
#2024-05-20|2160.59
#2024-05-21|2154.30
#2024-05-22|2156.48
#2024-05-23|2163.45
#2024-05-24|2179.41
#2024-05-27|2187.43
#2024-05-28|2157.04
#2024-05-29|2122.48
#2024-05-30|2126.19
#2024-05-31|2138.27
#2024-06-03|2149.08
#2024-06-04|2158.20
#2024-06-05|2169.12
#2024-06-06|2174.79
#2024-06-07|2155.38
#2024-06-10|2133.58
#2024-06-11|2118.39
#2024-06-12|2182.96
#2024-06-13|2158.23
#2024-06-14|2123.74
#2024-06-17|2132.40
#2024-06-18|2149.28
#2024-06-19|2148.30
#2024-06-20|2161.96
#2024-06-21|2139.90
#2024-06-24|2167.33
#2024-06-25|2159.37
#2024-06-26|2146.33
#2024-06-27|2166.05
#2024-06-28|2146.75
#2024-07-01|2122.17
#2024-07-02|2129.82
#2024-07-03|2149.14
#2024-07-04|2162.14
#2024-07-05|2171.22
#2024-07-08|2175.60
#2024-07-09|2170.20
#2024-07-10|2169.85
#2024-07-11|2167.72
#2024-07-12|2199.05
#2024-07-15|2191.33
#2024-07-16|2187.01
#2024-07-17|2170.56
#2024-07-18|2177.86
#2024-07-19|2161.72
#2024-07-22|2179.49
#2024-07-23|2173.88
#2024-07-24|2174.97
#2024-07-25|2118.68
#2024-07-26|2127.80
#2024-07-29|2130.34
#2024-07-30|2140.37
#2024-07-31|2141.42
#2024-08-01|2093.51
#2024-08-02|2072.57
#2024-08-05|2031.94
#2024-08-06|2021.60
#2024-08-07|2059.67
#2024-08-08|2041.71
#2024-08-09|2051.24
#2024-08-12|2062.44
#2024-08-13|2067.88
#2024-08-14|2087.08
#2024-08-15|2094.33
#2024-08-16|2096.49
#2024-08-19|2118.34
#2024-08-20|2122.24
#2024-08-21|2133.42
#2024-08-22|2139.88
#2024-08-23|2155.81
#2024-08-26|2158.76
#2024-08-27|2158.01
#2024-08-28|2167.07
#2024-08-29|2187.05
#2024-08-30|2169.37
#2024-09-02|2171.39
#2024-09-03|2157.52
#2024-09-04|2160.48
#2024-09-05|2143.42
#2024-09-06|2139.41
#2024-09-09|2153.26
#2024-09-10|2143.81
#2024-09-11|2137.96
#2024-09-12|2170.26
#2024-09-13|2188.49
#2024-09-16|2196.85
#2024-09-17|2198.91
#2024-09-18|2175.19
#2024-09-19|2209.75
#2024-09-20|2199.69
#2024-09-23|2220.55
#2024-09-24|2219.68
#2024-09-25|2225.50
#2024-09-26|2224.29
#2024-09-27|2226.11
#2024-09-30|2184.04
#2024-10-01|2173.15
#2024-10-02|2173.09
#2024-10-03|2145.95
#2024-10-04|2130.55
#2024-10-07|2134.58
#2024-10-08|2143.20
#2024-10-09|2150.93
#2024-10-10|2139.39
#2024-10-11|2156.12
#2024-10-14|2166.26
#2024-10-15|2197.42
#2024-10-16|2185.58
#2024-10-17|2208.93
#2024-10-18|2197.34
#2024-10-21|2174.72
#2024-10-22|2150.16
#2024-10-23|2145.32
#2024-10-24|2157.13
#2024-10-25|2169.93
#2024-10-28|2195.52
#2024-10-29|2187.62
#2024-10-30|2159.56
#2024-10-31|2122.49
#2024-11-01|2159.46
#2024-11-04|2157.86
#2024-11-05|2182.80
#2024-11-06|2170.83
#2024-11-07|2174.61
#2024-11-08|2179.38
#2024-11-11|2171.96
#2024-11-12|2118.42
#2024-11-13|2103.42
#2024-11-14|2126.76
#2024-11-15|2055.64
#2024-11-18|2070.73
#2024-11-19|2068.46
#2024-11-20|2052.02
#2024-11-21|2059.15
#2024-11-22|2095.51
#2024-11-25|2101.59
#2024-11-26|2105.70
#2024-11-27|2124.10
#2024-11-28|2117.92
#2024-11-29|2128.96
#2024-12-02|2131.75
#2024-12-03|2143.56
#2024-12-04|2151.48
#2024-12-05|2172.17
#2024-12-06|2168.41
#2024-12-09|2161.31
#2024-12-10|2143.53
#2024-12-11|2166.38
#2024-12-12|2163.58
#2024-12-13|2156.29
#2024-12-16|2128.08
#2024-12-17|2152.75
#2024-12-18|2158.63
#2024-12-19|2091.36
#2024-12-20|2089.34
#2024-12-23|2078.43
#2024-12-24|2084.01
#2024-12-25|2084.01
#2024-12-26|2082.84
#2024-12-27|2100.40
#2024-12-30|2072.83
#2024-12-31|2087.97
#2025-01-01|2087.97
#2025-01-02|2082.37
#2025-01-03|2060.15
#2025-01-06|2082.77
#2025-01-07|2083.92
#2025-01-08|2077.61
#2025-01-09|2086.80
#2025-01-10|2080.01
#2025-01-13|2045.57
#2025-01-14|2065.11
#2025-01-15|2095.92
#2025-01-16|2116.97
#2025-01-17|2137.83
#2025-01-20|2162.33
#2025-01-21|2174.37
#2025-01-22|2177.15
#2025-01-23|2159.72
#2025-01-24|2173.80
#2025-01-27|2193.49
#2025-01-28|2201.16
#2025-01-29|2206.43
#2025-01-30|2248.54
#2025-01-31|2241.98
#2025-02-03|2231.08
#2025-02-04|2244.65
#2025-02-05|2270.73
#2025-02-06|2252.34
#2025-02-07|2252.13
#2025-02-10|2269.12
#2025-02-11|2287.76
#2025-02-12|2303.97
#2025-02-13|2322.77
#2025-02-14|2327.87
#2025-02-17|2316.64
#2025-02-18|2312.00
#2025-02-19|2287.70
#2025-02-20|2282.19
#2025-02-21|2257.37
#2025-02-24|2258.67
#2025-02-25|2253.18
#2025-02-26|2191.05
#2025-02-27|2139.20
#2025-02-28|2129.85
#2025-03-03|2154.80
#2025-03-04|2121.54
#2025-03-05|2132.30
#2025-03-06|2116.66
#2025-03-07|2151.87
#2025-03-10|2129.83
#2025-03-11|2125.73
#2025-03-12|2145.70
#2025-03-13|2138.11
#2025-03-14|2136.04
#2025-03-17|2162.41
#2025-03-18|2143.54
#2025-03-19|2155.83
#2025-03-20|2157.49
#2025-03-21|2148.12
#2025-03-24|2147.91
#2025-03-25|2170.97
#2025-03-26|2154.05
#2025-03-27|2157.24
#2025-03-28|2159.82
#2025-03-31|2124.85
#2025-04-01|2134.40
#2025-04-02|2140.20
#2025-04-03|2117.14
#2025-04-04|2065.17
#2025-04-07|1923.45
#2025-04-08|1975.60
#2025-04-09|1953.24
#2025-04-10|2054.77
#2025-04-11|2079.79
#2025-04-14|2134.10
#2025-04-15|2193.99
#2025-04-16|2187.32
#2025-04-17|2186.93
#2025-04-18|2186.93
#2025-04-21|2214.04
#2025-04-22|2218.67
#2025-04-23|2213.43
#2025-04-24|2234.49
#2025-04-25|2245.05
#2025-04-28|2243.63
#2025-04-29|2261.73
#2025-04-30|2293.99
#2025-05-01|2285.49
#2025-05-02|2316.48
#2025-05-05|2317.92
#2025-05-06|2315.03
#2025-05-07|2324.34
#2025-05-08|2297.05
#2025-05-09|2300.99
#2025-05-12|2262.43
#2025-05-13|2296.76
#2025-05-14|2307.21
#2025-05-15|2326.51
#2025-05-16|2337.51
#2025-05-19|2359.07
#2025-05-20|2372.18
#2025-05-21|2391.56
#2025-05-22|2370.15
#2025-05-23|2384.39
#2025-05-26|2404.86
#2025-05-27|2396.47
#2025-05-28|2363.65
#2025-05-29|2343.70
#2025-05-30|2346.19
#2025-06-02|2349.37
#2025-06-03|2325.76
#2025-06-04|2350.17
#2025-06-05|2344.01
#2025-06-06|2328.83
#2025-06-09|2317.48
#2025-06-10|2321.37
#2025-06-11|2335.04
#2025-06-12|2336.43
#2025-06-13|2305.84
#2025-06-16|2329.50
#2025-06-17|2281.56
#2025-06-18|2265.70
#2025-06-19|2254.71
#2025-06-20|2263.72
#2025-06-23|2276.49
#2025-06-24|2303.24
#2025-06-25|2282.47
#2025-06-26|2296.86
#2025-06-27|2340.59
#2025-06-30|2333.28
#2025-07-01|2311.65
#2025-07-02|2283.67
#2025-07-03|2300.87
#2025-07-04|2290.68
#2025-07-07|2303.45
#2025-07-08|2296.54
#2025-07-09|2277.91
#2025-07-10|2292.43
#2025-07-11|2279.07
#2025-07-14|2279.00
#2025-07-15|2264.20
#2025-07-16|2263.49
#2025-07-17|2259.33
#2025-07-18|2262.51
#2025-07-21|2251.03
#2025-07-22|2252.96
#2025-07-23|2277.30
#2025-07-24|2306.78
#2025-07-25|2265.20
#2025-07-28|2214.72
#2025-07-29|2197.42
#2025-07-30|2193.86
#2025-07-31|2188.89
#2025-08-01|2167.00
#2025-08-04|2179.29
#2025-08-05|2157.31
#2025-08-06|2100.66
#2025-08-07|2115.72
#2025-08-08|2079.55
#2025-08-11|2066.66
#2025-08-12|2053.30
#2025-08-13|2056.01
#2025-08-14|2063.72
#2025-08-15|2067.14
#2025-08-18|2065.77
#2025-08-19|2072.36
#2025-08-20|2105.21
#2025-08-21|2071.32
#2025-08-22|2093.41
#2025-08-25|2087.94
#2025-08-26|2050.48
#2025-08-27|2055.21
#2025-08-28|2040.25
#2025-08-29|2016.67
#2025-09-01|2016.36
#2025-09-02|1975.82
#2025-09-03|1986.98
#2025-09-04|2029.91
#2025-09-05|2044.85
#2025-09-08|2059.76
#2025-09-09|2067.70
#2025-09-10|2013.92
#2025-09-11|2027.51
#2025-09-12|2052.82
#2025-09-15|2059.55
#2025-09-16|2059.29
#2025-09-17|2062.36
#2025-09-18|2086.38
#2025-09-19|2033.88
#2025-09-22|2033.55
#2025-09-23|2043.09
#2025-09-24|2024.26
#2025-09-25|2009.59
#2025-09-26|2025.92
#2025-09-29|2047.21
#2025-09-30|2075.87
#2025-10-01|2093.58
#2025-10-02|2093.18
#2025-10-03|2095.78
#2025-10-06|2080.52
#2025-10-07|2051.19
#2025-10-08|2045.24
#2025-10-09|2014.89
#2025-10-10|1992.64
#2025-10-13|2007.56
#2025-10-14|1996.19
#2025-10-15|2040.52
#2025-10-16|2048.65
#2025-10-17|2044.77
#2025-10-20|2038.78
#2025-10-21|2048.56
#2025-10-22|2052.81
#2025-10-23|2061.34
#2025-10-24|2063.00
#2025-10-27|2049.31
#2025-10-28|2058.44
#2025-10-29|2036.58
#2025-10-30|2006.00
#2025-10-31|2000.71
#2025-11-03|1963.98
#2025-11-04|1951.06
#2025-11-05|1963.95
#2025-11-06|1942.60
#2025-11-07|1959.99
#2025-11-10|1960.14
#2025-11-11|1995.35
#2025-11-12|1992.31
#2025-11-13|1982.02
#2025-11-14|1966.75
#2025-11-17|1957.79
#2025-11-18|1923.36
#2025-11-19|1945.45
#2025-11-20|1911.63
#2025-11-21|1944.21
#2025-11-24|1923.33
#2025-11-25|1948.77
#2025-11-26|1950.50
#2025-11-27|1958.21
#2025-11-28|1975.87
#2025-12-01|1968.62
#2025-12-02|1929.26
#2025-12-03|1942.65
#2025-12-04|1958.93
#2025-12-05|1971.73
#2025-12-08|1947.67
#2025-12-09|1958.45
#2025-12-10|1960.53
#2025-12-11|1986.56
#2025-12-12|1975.96
#2025-12-15|1986.78
#2025-12-16|1971.47
#2025-12-17|1974.68
#2025-12-18|1993.10
#2025-12-19|1985.26
#2025-12-22|1994.39
#2025-12-23|1988.89
#2025-12-24|1996.51
#2025-12-25|1996.51
#2025-12-26|1996.43
#2025-12-29|2005.69
#2025-12-30|2012.15
#2025-12-31|2009.74
#2026-01-01|2009.74
#2026-01-02|1989.02
#2026-01-05|2010.32
#2026-01-06|2014.01
#2026-01-07|1984.62
#2026-01-08|1968.65
#2026-01-09|2010.83
#2026-01-12|2006.73
#2026-01-13|1993.09
#2026-01-14|1973.31
#2026-01-15|1963.06
#2026-01-16|1944.84
#2026-01-19|1915.04
#2026-01-20|1929.22
#2026-01-21|1928.25
#2026-01-22|1964.88
#2026-01-23|1976.58
#2026-01-26|2001.54
#2026-01-27|1974.23
#2026-01-28|1977.33
#2026-01-29|1956.32
#2026-01-30|1962.15
#2026-02-02|1961.70
#2026-02-03|1857.65
#2026-02-04|1841.21
#2026-02-05|1846.50
#2026-02-06|1854.76
#2026-02-09|1876.19
#2026-02-10|1903.74
#2026-02-11|1837.53
#2026-02-12|1832.50
#2026-02-13|1828.48
#2026-02-16|1778.98
#2026-02-17|1786.77
#2026-02-18|1794.51
#2026-02-19|1796.85
#2026-02-20|1822.37
#2026-02-23|1786.22
#2026-02-24|1778.09
#2026-02-25|1783.60
#2026-02-26|1820.18
#2026-02-27|1829.41
#2026-03-02|1776.21
#2026-03-03|1730.67
#2026-03-04|1767.77
#2026-03-05|1783.90
#2026-03-06|1746.85
#2026-03-09|1725.13
#2026-03-10|1746.75
#2026-03-11|1722.14
#2026-03-12|1706.00
#2026-03-13|1701.40
#2026-03-16|1697.86
#2026-03-17|1680.01
#2026-03-18|1650.43
#2026-03-19|1620.66
#2026-03-20|1600.11
#2026-03-23|1604.58
#2026-03-24|1603.25
#2026-03-25|1613.87
#2026-03-26|1604.05
#2026-03-27|1563.92
#2026-03-30|1582.20
#2026-03-31|1601.82
#2026-04-01|1646.19
#2026-04-02|1648.22