Table Data - NASDAQ Eurozone Media Index
| Title | NASDAQ Eurozone Media Index |
|---|---|
| Series ID | NASDAQNQEUROZ4030 |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:51 PM CDT |
| Notes | For more information about this series, see: NQEUROZ4030 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1777.70 |
| 2001-04-02 | 1776.43 |
| 2001-04-03 | 1718.77 |
| 2001-04-04 | 1735.83 |
| 2001-04-05 | 1751.62 |
| 2001-04-06 | 1768.98 |
| 2001-04-09 | 1786.82 |
| 2001-04-10 | 1808.96 |
| 2001-04-11 | 1848.08 |
| 2001-04-12 | 1869.67 |
| 2001-04-13 | . |
| 2001-04-16 | 1850.41 |
| 2001-04-17 | 1829.08 |
| 2001-04-18 | 1879.09 |
| 2001-04-19 | 1931.69 |
| 2001-04-20 | 1970.27 |
| 2001-04-23 | 1943.08 |
| 2001-04-24 | 1957.51 |
| 2001-04-25 | 1957.16 |
| 2001-04-26 | 1980.26 |
| 2001-04-27 | 1992.72 |
| 2001-04-30 | 2009.10 |
| 2001-05-01 | 2020.28 |
| 2001-05-02 | 2004.91 |
| 2001-05-03 | 1978.70 |
| 2001-05-04 | 1969.72 |
| 2001-05-07 | 1970.15 |
| 2001-05-08 | 1955.90 |
| 2001-05-09 | 1936.74 |
| 2001-05-10 | 1966.55 |
| 2001-05-11 | 1944.37 |
| 2001-05-14 | 1908.09 |
| 2001-05-15 | 1907.67 |
| 2001-05-16 | 1914.15 |
| 2001-05-17 | 1930.54 |
| 2001-05-18 | 1936.47 |
| 2001-05-21 | 1928.67 |
| 2001-05-22 | 1954.85 |
| 2001-05-23 | 1926.71 |
| 2001-05-24 | 1913.37 |
| 2001-05-25 | 1898.77 |
| 2001-05-28 | . |
| 2001-05-29 | 1869.31 |
| 2001-05-30 | 1851.03 |
| 2001-05-31 | 1819.29 |
| 2001-06-01 | 1812.96 |
| 2001-06-04 | 1813.68 |
| 2001-06-05 | 1833.74 |
| 2001-06-06 | 1834.71 |
| 2001-06-07 | 1828.19 |
| 2001-06-08 | 1811.77 |
| 2001-06-11 | 1789.42 |
| 2001-06-12 | 1771.13 |
| 2001-06-13 | 1780.47 |
| 2001-06-14 | 1762.56 |
| 2001-06-15 | 1756.55 |
| 2001-06-18 | 1721.52 |
| 2001-06-19 | 1716.89 |
| 2001-06-20 | 1662.92 |
| 2001-06-21 | 1664.21 |
| 2001-06-22 | 1657.08 |
| 2001-06-25 | 1690.01 |
| 2001-06-26 | 1638.24 |
| 2001-06-27 | 1617.52 |
| 2001-06-28 | 1610.93 |
| 2001-06-29 | 1666.59 |
| 2001-07-02 | 1708.93 |
| 2001-07-03 | 1697.50 |
| 2001-07-04 | . |
| 2001-07-05 | 1627.39 |
| 2001-07-06 | 1592.59 |
| 2001-07-09 | 1597.25 |
| 2001-07-10 | 1597.70 |
| 2001-07-11 | 1563.63 |
| 2001-07-12 | 1580.80 |
| 2001-07-13 | 1614.81 |
| 2001-07-16 | 1626.92 |
| 2001-07-17 | 1579.09 |
| 2001-07-18 | 1584.40 |
| 2001-07-19 | 1565.19 |
| 2001-07-20 | 1541.86 |
| 2001-07-23 | 1581.85 |
| 2001-07-24 | 1602.57 |
| 2001-07-25 | 1581.83 |
| 2001-07-26 | 1598.90 |
| 2001-07-27 | 1638.06 |
| 2001-07-30 | 1674.66 |
| 2001-07-31 | 1692.09 |
| 2001-08-01 | 1707.40 |
| 2001-08-02 | 1716.65 |
| 2001-08-03 | 1698.97 |
| 2001-08-06 | 1696.01 |
| 2001-08-07 | 1672.25 |
| 2001-08-08 | 1655.24 |
| 2001-08-09 | 1649.42 |
| 2001-08-10 | 1630.42 |
| 2001-08-13 | 1653.35 |
| 2001-08-14 | 1662.30 |
| 2001-08-15 | 1662.69 |
| 2001-08-16 | 1644.21 |
| 2001-08-17 | 1607.60 |
| 2001-08-20 | 1591.84 |
| 2001-08-21 | 1622.25 |
| 2001-08-22 | 1608.56 |
| 2001-08-23 | 1598.05 |
| 2001-08-24 | 1640.03 |
| 2001-08-27 | 1639.19 |
| 2001-08-28 | 1610.33 |
| 2001-08-29 | 1618.47 |
| 2001-08-30 | 1576.08 |
| 2001-08-31 | 1568.13 |
| 2001-09-03 | . |
| 2001-09-04 | 1505.11 |
| 2001-09-05 | 1434.49 |
| 2001-09-06 | 1366.48 |
| 2001-09-07 | 1347.19 |
| 2001-09-10 | 1320.23 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1206.57 |
| 2001-09-18 | 1180.64 |
| 2001-09-19 | 1186.60 |
| 2001-09-20 | 1174.84 |
| 2001-09-21 | 1176.81 |
| 2001-09-24 | 1269.40 |
| 2001-09-25 | 1275.64 |
| 2001-09-26 | 1290.36 |
| 2001-09-27 | 1292.84 |
| 2001-09-28 | 1293.03 |
| 2001-10-01 | 1274.43 |
| 2001-10-02 | 1250.10 |
| 2001-10-03 | 1227.81 |
| 2001-10-04 | 1280.34 |
| 2001-10-05 | 1283.85 |
| 2001-10-08 | 1272.84 |
| 2001-10-09 | 1286.85 |
| 2001-10-10 | 1329.32 |
| 2001-10-11 | 1362.38 |
| 2001-10-12 | 1351.34 |
| 2001-10-15 | 1315.01 |
| 2001-10-16 | 1377.55 |
| 2001-10-17 | 1415.36 |
| 2001-10-18 | 1357.20 |
| 2001-10-19 | 1328.63 |
| 2001-10-22 | 1341.19 |
| 2001-10-23 | 1363.33 |
| 2001-10-24 | 1365.04 |
| 2001-10-25 | 1325.63 |
| 2001-10-26 | 1356.76 |
| 2001-10-29 | 1333.73 |
| 2001-10-30 | 1308.60 |
| 2001-10-31 | 1344.15 |
| 2001-11-01 | 1356.58 |
| 2001-11-02 | 1372.74 |
| 2001-11-05 | 1396.22 |
| 2001-11-06 | 1392.79 |
| 2001-11-07 | 1406.12 |
| 2001-11-08 | 1427.22 |
| 2001-11-09 | 1400.14 |
| 2001-11-12 | 1364.04 |
| 2001-11-13 | 1412.14 |
| 2001-11-14 | 1467.27 |
| 2001-11-15 | 1514.82 |
| 2001-11-16 | 1524.38 |
| 2001-11-19 | 1527.85 |
| 2001-11-20 | 1485.57 |
| 2001-11-21 | 1448.35 |
| 2001-11-22 | . |
| 2001-11-23 | 1464.51 |
| 2001-11-26 | 1479.74 |
| 2001-11-27 | 1453.45 |
| 2001-11-28 | 1442.96 |
| 2001-11-29 | 1439.49 |
| 2001-11-30 | 1464.57 |
| 2001-12-03 | 1454.33 |
| 2001-12-04 | 1489.18 |
| 2001-12-05 | 1558.40 |
| 2001-12-06 | 1543.26 |
| 2001-12-07 | 1542.51 |
| 2001-12-10 | 1515.74 |
| 2001-12-11 | 1475.74 |
| 2001-12-12 | 1486.55 |
| 2001-12-13 | 1422.37 |
| 2001-12-14 | 1418.98 |
| 2001-12-17 | 1485.13 |
| 2001-12-18 | 1512.92 |
| 2001-12-19 | 1497.09 |
| 2001-12-20 | 1478.58 |
| 2001-12-21 | 1501.73 |
| 2001-12-24 | 1480.64 |
| 2001-12-25 | . |
| 2001-12-26 | 1481.98 |
| 2001-12-27 | 1524.43 |
| 2001-12-28 | 1522.41 |
| 2001-12-31 | 1537.26 |
| 2002-01-01 | . |
| 2002-01-02 | 1558.89 |
| 2002-01-03 | 1601.62 |
| 2002-01-04 | 1585.26 |
| 2002-01-07 | 1524.86 |
| 2002-01-08 | 1514.79 |
| 2002-01-09 | 1501.97 |
| 2002-01-10 | 1479.85 |
| 2002-01-11 | 1485.92 |
| 2002-01-14 | 1446.18 |
| 2002-01-15 | 1454.67 |
| 2002-01-16 | 1409.29 |
| 2002-01-17 | 1421.41 |
| 2002-01-18 | 1414.37 |
| 2002-01-21 | . |
| 2002-01-22 | 1396.49 |
| 2002-01-23 | 1370.01 |
| 2002-01-24 | 1391.62 |
| 2002-01-25 | 1358.50 |
| 2002-01-28 | 1377.15 |
| 2002-01-29 | 1374.44 |
| 2002-01-30 | 1322.38 |
| 2002-01-31 | 1311.97 |
| 2002-02-01 | 1316.27 |
| 2002-02-04 | 1295.48 |
| 2002-02-05 | 1255.39 |
| 2002-02-06 | 1235.30 |
| 2002-02-07 | 1247.53 |
| 2002-02-08 | 1273.84 |
| 2002-02-11 | 1304.39 |
| 2002-02-12 | 1291.70 |
| 2002-02-13 | 1284.97 |
| 2002-02-14 | 1300.81 |
| 2002-02-15 | 1278.60 |
| 2002-02-18 | . |
| 2002-02-19 | 1233.01 |
| 2002-02-20 | 1202.72 |
| 2002-02-21 | 1222.77 |
| 2002-02-22 | 1215.95 |
| 2002-02-25 | 1244.50 |
| 2002-02-26 | 1260.69 |
| 2002-02-27 | 1276.90 |
| 2002-02-28 | 1284.37 |
| 2002-03-01 | 1287.96 |
| 2002-03-04 | 1369.62 |
| 2002-03-05 | 1367.25 |
| 2002-03-06 | 1406.40 |
| 2002-03-07 | 1423.93 |
| 2002-03-08 | 1403.49 |
| 2002-03-11 | 1372.18 |
| 2002-03-12 | 1345.79 |
| 2002-03-13 | 1347.74 |
| 2002-03-14 | 1340.74 |
| 2002-03-15 | 1343.83 |
| 2002-03-18 | 1372.65 |
| 2002-03-19 | 1388.02 |
| 2002-03-20 | 1370.85 |
| 2002-03-21 | 1343.06 |
| 2002-03-22 | 1341.82 |
| 2002-03-25 | 1338.00 |
| 2002-03-26 | 1334.56 |
| 2002-03-27 | 1335.08 |
| 2002-03-28 | 1358.25 |
| 2002-03-29 | . |
| 2002-04-01 | 1369.46 |
| 2002-04-02 | 1349.82 |
| 2002-04-03 | 1332.96 |
| 2002-04-04 | 1311.63 |
| 2002-04-05 | 1282.22 |
| 2002-04-08 | 1238.08 |
| 2002-04-09 | 1246.26 |
| 2002-04-10 | 1256.19 |
| 2002-04-11 | 1227.49 |
| 2002-04-12 | 1249.76 |
| 2002-04-15 | 1267.36 |
| 2002-04-16 | 1300.51 |
| 2002-04-17 | 1313.17 |
| 2002-04-18 | 1321.63 |
| 2002-04-19 | 1321.70 |
| 2002-04-22 | 1302.56 |
| 2002-04-23 | 1296.12 |
| 2002-04-24 | 1278.76 |
| 2002-04-25 | 1261.90 |
| 2002-04-26 | 1259.21 |
| 2002-04-29 | 1250.22 |
| 2002-04-30 | 1222.77 |
| 2002-05-01 | 1229.84 |
| 2002-05-02 | 1192.54 |
| 2002-05-03 | 1165.82 |
| 2002-05-06 | 1160.54 |
| 2002-05-07 | 1135.55 |
| 2002-05-08 | 1177.34 |
| 2002-05-09 | 1192.92 |
| 2002-05-10 | 1173.60 |
| 2002-05-13 | 1151.92 |
| 2002-05-14 | 1169.25 |
| 2002-05-15 | 1210.19 |
| 2002-05-16 | 1212.61 |
| 2002-05-17 | 1228.20 |
| 2002-05-20 | 1200.69 |
| 2002-05-21 | 1214.11 |
| 2002-05-22 | 1188.83 |
| 2002-05-23 | 1206.31 |
| 2002-05-24 | 1203.92 |
| 2002-05-27 | . |
| 2002-05-28 | 1217.94 |
| 2002-05-29 | 1218.75 |
| 2002-05-30 | 1191.24 |
| 2002-05-31 | 1217.75 |
| 2002-06-03 | 1203.12 |
| 2002-06-04 | 1163.07 |
| 2002-06-05 | 1163.31 |
| 2002-06-06 | 1173.49 |
| 2002-06-07 | 1146.06 |
| 2002-06-10 | 1150.16 |
| 2002-06-11 | 1181.51 |
| 2002-06-12 | 1148.79 |
| 2002-06-13 | 1117.42 |
| 2002-06-14 | 1089.84 |
| 2002-06-17 | 1127.24 |
| 2002-06-18 | 1143.74 |
| 2002-06-19 | 1129.58 |
| 2002-06-20 | 1084.52 |
| 2002-06-21 | 1046.61 |
| 2002-06-24 | 950.07 |
| 2002-06-25 | 973.13 |
| 2002-06-26 | 1010.33 |
| 2002-06-27 | 978.66 |
| 2002-06-28 | 1023.57 |
| 2002-07-01 | 1062.22 |
| 2002-07-02 | 944.42 |
| 2002-07-03 | 839.83 |
| 2002-07-04 | . |
| 2002-07-05 | 919.24 |
| 2002-07-08 | 944.27 |
| 2002-07-09 | 950.93 |
| 2002-07-10 | 908.66 |
| 2002-07-11 | 875.34 |
| 2002-07-12 | 890.37 |
| 2002-07-15 | 856.58 |
| 2002-07-16 | 865.61 |
| 2002-07-17 | 898.33 |
| 2002-07-18 | 941.63 |
| 2002-07-19 | 914.06 |
| 2002-07-22 | 871.37 |
| 2002-07-23 | 843.69 |
| 2002-07-24 | 807.71 |
| 2002-07-25 | 835.91 |
| 2002-07-26 | 833.27 |
| 2002-07-29 | 875.40 |
| 2002-07-30 | 867.57 |
| 2002-07-31 | 865.68 |
| 2002-08-01 | 825.05 |
| 2002-08-02 | 812.85 |
| 2002-08-05 | 789.81 |
| 2002-08-06 | 788.02 |
| 2002-08-07 | 779.33 |
| 2002-08-08 | 813.39 |
| 2002-08-09 | 837.86 |
| 2002-08-12 | 816.89 |
| 2002-08-13 | 818.54 |
| 2002-08-14 | 754.71 |
| 2002-08-15 | 739.97 |
| 2002-08-16 | 735.31 |
| 2002-08-19 | 789.49 |
| 2002-08-20 | 809.57 |
| 2002-08-21 | 825.80 |
| 2002-08-22 | 836.40 |
| 2002-08-23 | 825.34 |
| 2002-08-26 | 810.47 |
| 2002-08-27 | 844.83 |
| 2002-08-28 | 817.64 |
| 2002-08-29 | 802.02 |
| 2002-08-30 | 806.46 |
| 2002-09-02 | . |
| 2002-09-03 | 789.35 |
| 2002-09-04 | 785.92 |
| 2002-09-05 | 770.60 |
| 2002-09-06 | 811.79 |
| 2002-09-09 | 799.16 |
| 2002-09-10 | 805.66 |
| 2002-09-11 | 831.97 |
| 2002-09-12 | 821.35 |
| 2002-09-13 | 798.66 |
| 2002-09-16 | 788.78 |
| 2002-09-17 | 780.78 |
| 2002-09-18 | 777.49 |
| 2002-09-19 | 776.85 |
| 2002-09-20 | 768.70 |
| 2002-09-23 | 743.83 |
| 2002-09-24 | 739.93 |
| 2002-09-25 | 742.26 |
| 2002-09-26 | 768.56 |
| 2002-09-27 | 772.80 |
| 2002-09-30 | 737.75 |
| 2002-10-01 | 742.82 |
| 2002-10-02 | 764.60 |
| 2002-10-03 | 765.16 |
| 2002-10-04 | 744.64 |
| 2002-10-07 | 717.22 |
| 2002-10-08 | 704.33 |
| 2002-10-09 | 698.44 |
| 2002-10-10 | 717.43 |
| 2002-10-11 | 747.87 |
| 2002-10-14 | 745.84 |
| 2002-10-15 | 793.89 |
| 2002-10-16 | 788.67 |
| 2002-10-17 | 829.46 |
| 2002-10-18 | 827.63 |
| 2002-10-21 | 820.72 |
| 2002-10-22 | 807.98 |
| 2002-10-23 | 789.41 |
| 2002-10-24 | 803.29 |
| 2002-10-25 | 792.73 |
| 2002-10-28 | 822.36 |
| 2002-10-29 | 786.88 |
| 2002-10-30 | 794.51 |
| 2002-10-31 | 809.97 |
| 2002-11-01 | 807.35 |
| 2002-11-04 | 832.09 |
| 2002-11-05 | 851.54 |
| 2002-11-06 | 848.13 |
| 2002-11-07 | 835.69 |
| 2002-11-08 | 841.57 |
| 2002-11-11 | 832.85 |
| 2002-11-12 | 818.58 |
| 2002-11-13 | 808.97 |
| 2002-11-14 | 811.96 |
| 2002-11-15 | 818.44 |
| 2002-11-18 | 826.07 |
| 2002-11-19 | 816.86 |
| 2002-11-20 | 802.98 |
| 2002-11-21 | 868.39 |
| 2002-11-22 | 875.59 |
| 2002-11-25 | 879.33 |
| 2002-11-26 | 876.70 |
| 2002-11-27 | 893.97 |
| 2002-11-28 | . |
| 2002-11-29 | 921.78 |
| 2002-12-02 | 924.36 |
| 2002-12-03 | 890.71 |
| 2002-12-04 | 885.82 |
| 2002-12-05 | 878.37 |
| 2002-12-06 | 878.69 |
| 2002-12-09 | 858.79 |
| 2002-12-10 | 860.91 |
| 2002-12-11 | 876.12 |
| 2002-12-12 | 870.53 |
| 2002-12-13 | 853.51 |
| 2002-12-16 | 867.69 |
| 2002-12-17 | 865.28 |
| 2002-12-18 | 855.51 |
| 2002-12-19 | 857.97 |
| 2002-12-20 | 868.28 |
| 2002-12-23 | 857.16 |
| 2002-12-24 | 856.01 |
| 2002-12-25 | . |
| 2002-12-26 | 858.16 |
| 2002-12-27 | 845.52 |
| 2002-12-30 | 850.22 |
| 2002-12-31 | 867.45 |
| 2003-01-01 | . |
| 2003-01-02 | 888.96 |
| 2003-01-03 | 910.27 |
| 2003-01-06 | 922.03 |
| 2003-01-07 | 899.22 |
| 2003-01-08 | 891.46 |
| 2003-01-09 | 909.24 |
| 2003-01-10 | 913.86 |
| 2003-01-13 | 904.91 |
| 2003-01-14 | 919.87 |
| 2003-01-15 | 906.78 |
| 2003-01-16 | 906.08 |
| 2003-01-17 | 888.94 |
| 2003-01-20 | . |
| 2003-01-21 | 861.48 |
| 2003-01-22 | 858.68 |
| 2003-01-23 | 866.61 |
| 2003-01-24 | 862.67 |
| 2003-01-27 | 844.31 |
| 2003-01-28 | 831.61 |
| 2003-01-29 | 830.25 |
| 2003-01-30 | 841.04 |
| 2003-01-31 | 835.98 |
| 2003-02-03 | 853.12 |
| 2003-02-04 | 832.17 |
| 2003-02-05 | 823.00 |
| 2003-02-06 | 813.32 |
| 2003-02-07 | 799.34 |
| 2003-02-10 | 789.97 |
| 2003-02-11 | 805.70 |
| 2003-02-12 | 777.52 |
| 2003-02-13 | 773.68 |
| 2003-02-14 | 781.51 |
| 2003-02-17 | . |
| 2003-02-18 | 804.28 |
| 2003-02-19 | 779.38 |
| 2003-02-20 | 777.66 |
| 2003-02-21 | 782.96 |
| 2003-02-24 | 766.29 |
| 2003-02-25 | 723.66 |
| 2003-02-26 | 722.09 |
| 2003-02-27 | 731.95 |
| 2003-02-28 | 754.40 |
| 2003-03-03 | 757.42 |
| 2003-03-04 | 735.62 |
| 2003-03-05 | 746.63 |
| 2003-03-06 | 734.79 |
| 2003-03-07 | 712.76 |
| 2003-03-10 | 700.04 |
| 2003-03-11 | 688.37 |
| 2003-03-12 | 667.36 |
| 2003-03-13 | 714.55 |
| 2003-03-14 | 752.68 |
| 2003-03-17 | 777.74 |
| 2003-03-18 | 766.90 |
| 2003-03-19 | 789.38 |
| 2003-03-20 | 762.36 |
| 2003-03-21 | 784.71 |
| 2003-03-24 | 750.07 |
| 2003-03-25 | 760.96 |
| 2003-03-26 | 756.83 |
| 2003-03-27 | 749.41 |
| 2003-03-28 | 754.85 |
| 2003-03-31 | 722.59 |
| 2003-04-01 | 734.73 |
| 2003-04-02 | 759.27 |
| 2003-04-03 | 766.03 |
| 2003-04-04 | 770.07 |
| 2003-04-07 | 800.27 |
| 2003-04-08 | 783.09 |
| 2003-04-09 | 770.73 |
| 2003-04-10 | 759.43 |
| 2003-04-11 | 761.89 |
| 2003-04-14 | 778.45 |
| 2003-04-15 | 797.24 |
| 2003-04-16 | 809.34 |
| 2003-04-17 | 817.46 |
| 2003-04-18 | . |
| 2003-04-21 | 813.94 |
| 2003-04-22 | 825.30 |
| 2003-04-23 | 841.14 |
| 2003-04-24 | 836.61 |
| 2003-04-25 | 822.57 |
| 2003-04-28 | 835.23 |
| 2003-04-29 | 841.54 |
| 2003-04-30 | 854.02 |
| 2003-05-01 | 861.86 |
| 2003-05-02 | 842.48 |
| 2003-05-05 | 865.05 |
| 2003-05-06 | 877.13 |
| 2003-05-07 | 873.97 |
| 2003-05-08 | 858.13 |
| 2003-05-09 | 857.23 |
| 2003-05-12 | 852.81 |
| 2003-05-13 | 857.22 |
| 2003-05-14 | 868.44 |
| 2003-05-15 | 871.13 |
| 2003-05-16 | 900.56 |
| 2003-05-19 | 871.62 |
| 2003-05-20 | 863.56 |
| 2003-05-21 | 876.21 |
| 2003-05-22 | 905.50 |
| 2003-05-23 | 915.95 |
| 2003-05-26 | . |
| 2003-05-27 | 916.23 |
| 2003-05-28 | 931.32 |
| 2003-05-29 | 935.14 |
| 2003-05-30 | 930.09 |
| 2003-06-02 | 942.84 |
| 2003-06-03 | 934.62 |
| 2003-06-04 | 940.59 |
| 2003-06-05 | 956.44 |
| 2003-06-06 | 989.51 |
| 2003-06-09 | 968.98 |
| 2003-06-10 | 959.18 |
| 2003-06-11 | 982.71 |
| 2003-06-12 | 974.11 |
| 2003-06-13 | 976.42 |
| 2003-06-16 | 1008.97 |
| 2003-06-17 | 1007.82 |
| 2003-06-18 | 989.71 |
| 2003-06-19 | 964.80 |
| 2003-06-20 | 970.53 |
| 2003-06-23 | 943.49 |
| 2003-06-24 | 926.94 |
| 2003-06-25 | 942.36 |
| 2003-06-26 | 925.70 |
| 2003-06-27 | 941.14 |
| 2003-06-30 | 927.82 |
| 2003-07-01 | 912.94 |
| 2003-07-02 | 931.11 |
| 2003-07-03 | 931.10 |
| 2003-07-04 | . |
| 2003-07-07 | 946.48 |
| 2003-07-08 | 947.42 |
| 2003-07-09 | 935.80 |
| 2003-07-10 | 922.80 |
| 2003-07-11 | 924.68 |
| 2003-07-14 | 934.90 |
| 2003-07-15 | 926.10 |
| 2003-07-16 | 923.26 |
| 2003-07-17 | 914.55 |
| 2003-07-18 | 924.54 |
| 2003-07-21 | 923.36 |
| 2003-07-22 | 932.20 |
| 2003-07-23 | 935.33 |
| 2003-07-24 | 953.58 |
| 2003-07-25 | 955.58 |
| 2003-07-28 | 963.41 |
| 2003-07-29 | 959.10 |
| 2003-07-30 | 945.04 |
| 2003-07-31 | 934.22 |
| 2003-08-01 | 924.06 |
| 2003-08-04 | 918.02 |
| 2003-08-05 | 923.82 |
| 2003-08-06 | 909.51 |
| 2003-08-07 | 912.09 |
| 2003-08-08 | 915.23 |
| 2003-08-11 | 917.30 |
| 2003-08-12 | 922.67 |
| 2003-08-13 | 932.96 |
| 2003-08-14 | 940.85 |
| 2003-08-15 | 941.75 |
| 2003-08-18 | 931.59 |
| 2003-08-19 | 922.26 |
| 2003-08-20 | 921.95 |
| 2003-08-21 | 917.29 |
| 2003-08-22 | 930.41 |
| 2003-08-25 | 924.66 |
| 2003-08-26 | 912.53 |
| 2003-08-27 | 919.87 |
| 2003-08-28 | 928.71 |
| 2003-08-29 | 936.34 |
| 2003-09-01 | . |
| 2003-09-02 | 956.53 |
| 2003-09-03 | 990.89 |
| 2003-09-04 | 995.41 |
| 2003-09-05 | 1005.55 |
| 2003-09-08 | 1016.30 |
| 2003-09-09 | 1002.15 |
| 2003-09-10 | 969.75 |
| 2003-09-11 | 969.27 |
| 2003-09-12 | 975.47 |
| 2003-09-15 | 978.14 |
| 2003-09-16 | 975.69 |
| 2003-09-17 | 992.07 |
| 2003-09-18 | 995.42 |
| 2003-09-19 | 992.96 |
| 2003-09-22 | 981.17 |
| 2003-09-23 | 982.24 |
| 2003-09-24 | 986.30 |
| 2003-09-25 | 980.17 |
| 2003-09-26 | 966.71 |
| 2003-09-29 | 960.74 |
| 2003-09-30 | 954.14 |
| 2003-10-01 | 970.91 |
| 2003-10-02 | 966.92 |
| 2003-10-03 | 999.27 |
| 2003-10-06 | 1001.09 |
| 2003-10-07 | 1004.94 |
| 2003-10-08 | 1008.45 |
| 2003-10-09 | 1027.26 |
| 2003-10-10 | 1036.01 |
| 2003-10-13 | 1028.49 |
| 2003-10-14 | 1031.58 |
| 2003-10-15 | 1048.12 |
| 2003-10-16 | 1045.10 |
| 2003-10-17 | 1042.46 |
| 2003-10-20 | 1048.96 |
| 2003-10-21 | 1055.70 |
| 2003-10-22 | 1047.74 |
| 2003-10-23 | 1034.28 |
| 2003-10-24 | 1033.62 |
| 2003-10-27 | 1044.56 |
| 2003-10-28 | 1050.82 |
| 2003-10-29 | 1059.15 |
| 2003-10-30 | 1066.67 |
| 2003-10-31 | 1048.25 |
| 2003-11-03 | 1059.56 |
| 2003-11-04 | 1057.79 |
| 2003-11-05 | 1049.01 |
| 2003-11-06 | 1047.11 |
| 2003-11-07 | 1069.03 |
| 2003-11-10 | 1061.91 |
| 2003-11-11 | 1055.84 |
| 2003-11-12 | 1076.59 |
| 2003-11-13 | 1094.81 |
| 2003-11-14 | 1102.41 |
| 2003-11-17 | 1073.95 |
| 2003-11-18 | 1092.88 |
| 2003-11-19 | 1096.19 |
| 2003-11-20 | 1089.40 |
| 2003-11-21 | 1106.99 |
| 2003-11-24 | 1107.93 |
| 2003-11-25 | 1114.73 |
| 2003-11-26 | 1131.09 |
| 2003-11-27 | . |
| 2003-11-28 | 1138.07 |
| 2003-12-01 | 1158.75 |
| 2003-12-02 | 1169.57 |
| 2003-12-03 | 1176.86 |
| 2003-12-04 | 1165.18 |
| 2003-12-05 | 1156.12 |
| 2003-12-08 | 1160.47 |
| 2003-12-09 | 1163.25 |
| 2003-12-10 | 1155.84 |
| 2003-12-11 | 1154.67 |
| 2003-12-12 | 1159.72 |
| 2003-12-15 | 1168.32 |
| 2003-12-16 | 1161.90 |
| 2003-12-17 | 1162.28 |
| 2003-12-18 | 1168.73 |
| 2003-12-19 | 1166.40 |
| 2003-12-22 | 1168.89 |
| 2003-12-23 | 1161.95 |
| 2003-12-24 | 1172.82 |
| 2003-12-25 | . |
| 2003-12-26 | 1172.35 |
| 2003-12-29 | 1178.78 |
| 2003-12-30 | 1184.49 |
| 2003-12-31 | 1196.28 |
| 2004-01-01 | . |
| 2004-01-02 | 1207.88 |
| 2004-01-05 | 1233.83 |
| 2004-01-06 | 1240.99 |
| 2004-01-07 | 1235.47 |
| 2004-01-08 | 1260.60 |
| 2004-01-09 | 1264.89 |
| 2004-01-12 | 1254.25 |
| 2004-01-13 | 1264.33 |
| 2004-01-14 | 1266.00 |
| 2004-01-15 | 1261.25 |
| 2004-01-16 | 1266.25 |
| 2004-01-19 | . |
| 2004-01-20 | 1284.48 |
| 2004-01-21 | 1289.06 |
| 2004-01-22 | 1292.62 |
| 2004-01-23 | 1296.08 |
| 2004-01-26 | 1284.18 |
| 2004-01-27 | 1300.92 |
| 2004-01-28 | 1306.91 |
| 2004-01-29 | 1268.36 |
| 2004-01-30 | 1267.72 |
| 2004-02-02 | 1274.25 |
| 2004-02-03 | 1269.57 |
| 2004-02-04 | 1249.41 |
| 2004-02-05 | 1270.53 |
| 2004-02-06 | 1272.42 |
| 2004-02-09 | 1285.46 |
| 2004-02-10 | 1294.73 |
| 2004-02-11 | 1305.77 |
| 2004-02-12 | 1320.97 |
| 2004-02-13 | 1302.25 |
| 2004-02-16 | . |
| 2004-02-17 | 1342.14 |
| 2004-02-18 | 1335.32 |
| 2004-02-19 | 1346.29 |
| 2004-02-20 | 1330.35 |
| 2004-02-23 | 1327.03 |
| 2004-02-24 | 1320.16 |
| 2004-02-25 | 1329.57 |
| 2004-02-26 | 1321.50 |
| 2004-02-27 | 1313.59 |
| 2004-03-01 | 1326.25 |
| 2004-03-02 | 1315.65 |
| 2004-03-03 | 1288.73 |
| 2004-03-04 | 1297.70 |
| 2004-03-05 | 1321.11 |
| 2004-03-08 | 1314.47 |
| 2004-03-09 | 1303.51 |
| 2004-03-10 | 1276.55 |
| 2004-03-11 | 1238.06 |
| 2004-03-12 | 1240.51 |
| 2004-03-15 | 1199.32 |
| 2004-03-16 | 1218.34 |
| 2004-03-17 | 1230.98 |
| 2004-03-18 | 1224.16 |
| 2004-03-19 | 1222.76 |
| 2004-03-22 | 1187.31 |
| 2004-03-23 | 1197.35 |
| 2004-03-24 | 1182.95 |
| 2004-03-25 | 1207.40 |
| 2004-03-26 | 1202.16 |
| 2004-03-29 | 1222.33 |
| 2004-03-30 | 1217.84 |
| 2004-03-31 | 1237.55 |
| 2004-04-01 | 1257.83 |
| 2004-04-02 | 1260.60 |
| 2004-04-05 | 1253.48 |
| 2004-04-06 | 1240.46 |
| 2004-04-07 | 1256.25 |
| 2004-04-08 | 1249.01 |
| 2004-04-09 | . |
| 2004-04-12 | 1245.50 |
| 2004-04-13 | 1242.17 |
| 2004-04-14 | 1233.19 |
| 2004-04-15 | 1231.13 |
| 2004-04-16 | 1247.24 |
| 2004-04-19 | 1217.22 |
| 2004-04-20 | 1213.10 |
| 2004-04-21 | 1198.63 |
| 2004-04-22 | 1213.10 |
| 2004-04-23 | 1219.43 |
| 2004-04-26 | 1223.83 |
| 2004-04-27 | 1216.47 |
| 2004-04-28 | 1193.64 |
| 2004-04-29 | 1190.50 |
| 2004-04-30 | 1185.76 |
| 2004-05-03 | 1192.78 |
| 2004-05-04 | 1197.77 |
| 2004-05-05 | 1210.02 |
| 2004-05-06 | 1178.82 |
| 2004-05-07 | 1159.44 |
| 2004-05-10 | 1118.10 |
| 2004-05-11 | 1127.97 |
| 2004-05-12 | 1117.87 |
| 2004-05-13 | 1118.20 |
| 2004-05-14 | 1112.21 |
| 2004-05-17 | 1105.25 |
| 2004-05-18 | 1112.82 |
| 2004-05-19 | 1148.63 |
| 2004-05-20 | 1132.14 |
| 2004-05-21 | 1143.38 |
| 2004-05-24 | 1141.88 |
| 2004-05-25 | 1143.76 |
| 2004-05-26 | 1151.41 |
| 2004-05-27 | 1186.96 |
| 2004-05-28 | 1182.25 |
| 2004-05-31 | . |
| 2004-06-01 | 1175.59 |
| 2004-06-02 | 1190.12 |
| 2004-06-03 | 1189.68 |
| 2004-06-04 | 1203.53 |
| 2004-06-07 | 1217.93 |
| 2004-06-08 | 1213.44 |
| 2004-06-09 | 1197.60 |
| 2004-06-10 | 1194.13 |
| 2004-06-11 | . |
| 2004-06-14 | 1172.91 |
| 2004-06-15 | 1185.45 |
| 2004-06-16 | 1185.39 |
| 2004-06-17 | 1194.18 |
| 2004-06-18 | 1204.49 |
| 2004-06-21 | 1208.11 |
| 2004-06-22 | 1200.21 |
| 2004-06-23 | 1207.72 |
| 2004-06-24 | 1229.80 |
| 2004-06-25 | 1230.04 |
| 2004-06-28 | 1251.35 |
| 2004-06-29 | 1244.14 |
| 2004-06-30 | 1236.10 |
| 2004-07-01 | 1233.95 |
| 2004-07-02 | 1239.44 |
| 2004-07-05 | . |
| 2004-07-06 | 1216.70 |
| 2004-07-07 | 1225.27 |
| 2004-07-08 | 1220.41 |
| 2004-07-09 | 1220.69 |
| 2004-07-12 | 1221.25 |
| 2004-07-13 | 1209.11 |
| 2004-07-14 | 1203.55 |
| 2004-07-15 | 1178.56 |
| 2004-07-16 | 1190.11 |
| 2004-07-19 | 1174.18 |
| 2004-07-20 | 1181.38 |
| 2004-07-21 | 1182.75 |
| 2004-07-22 | 1164.83 |
| 2004-07-23 | 1145.79 |
| 2004-07-26 | 1137.24 |
| 2004-07-27 | 1127.57 |
| 2004-07-28 | 1136.07 |
| 2004-07-29 | 1151.08 |
| 2004-07-30 | 1143.75 |
| 2004-08-02 | 1132.93 |
| 2004-08-03 | 1138.53 |
| 2004-08-04 | 1115.31 |
| 2004-08-05 | 1119.23 |
| 2004-08-06 | 1103.85 |
| 2004-08-09 | 1088.33 |
| 2004-08-10 | 1113.67 |
| 2004-08-11 | 1094.39 |
| 2004-08-12 | 1087.04 |
| 2004-08-13 | 1102.80 |
| 2004-08-16 | 1110.59 |
| 2004-08-17 | 1120.73 |
| 2004-08-18 | 1120.88 |
| 2004-08-19 | 1126.58 |
| 2004-08-20 | 1120.62 |
| 2004-08-23 | 1122.30 |
| 2004-08-24 | 1122.05 |
| 2004-08-25 | 1118.83 |
| 2004-08-26 | 1133.67 |
| 2004-08-27 | 1134.27 |
| 2004-08-30 | 1133.27 |
| 2004-08-31 | 1124.78 |
| 2004-09-01 | 1127.89 |
| 2004-09-02 | 1130.76 |
| 2004-09-03 | 1132.67 |
| 2004-09-06 | . |
| 2004-09-07 | 1149.09 |
| 2004-09-08 | 1158.52 |
| 2004-09-09 | 1156.06 |
| 2004-09-10 | 1182.20 |
| 2004-09-13 | 1202.77 |
| 2004-09-14 | 1198.88 |
| 2004-09-15 | 1172.29 |
| 2004-09-16 | 1166.64 |
| 2004-09-17 | 1169.90 |
| 2004-09-20 | 1158.84 |
| 2004-09-21 | 1175.28 |
| 2004-09-22 | 1169.63 |
| 2004-09-23 | 1165.08 |
| 2004-09-24 | 1180.71 |
| 2004-09-27 | 1176.94 |
| 2004-09-28 | 1174.32 |
| 2004-09-29 | 1176.95 |
| 2004-09-30 | 1175.66 |
| 2004-10-01 | 1197.69 |
| 2004-10-04 | 1201.92 |
| 2004-10-05 | 1208.20 |
| 2004-10-06 | 1204.73 |
| 2004-10-07 | 1210.89 |
| 2004-10-08 | 1221.96 |
| 2004-10-11 | 1216.67 |
| 2004-10-12 | 1190.99 |
| 2004-10-13 | 1189.64 |
| 2004-10-14 | 1190.56 |
| 2004-10-15 | 1201.87 |
| 2004-10-18 | 1190.50 |
| 2004-10-19 | 1203.23 |
| 2004-10-20 | 1204.41 |
| 2004-10-21 | 1209.64 |
| 2004-10-22 | 1204.43 |
| 2004-10-25 | 1205.10 |
| 2004-10-26 | 1211.63 |
| 2004-10-27 | 1219.34 |
| 2004-10-28 | 1230.19 |
| 2004-10-29 | 1227.86 |
| 2004-11-01 | 1239.90 |
| 2004-11-02 | 1246.99 |
| 2004-11-03 | 1260.88 |
| 2004-11-04 | 1267.35 |
| 2004-11-05 | 1276.85 |
| 2004-11-08 | 1280.35 |
| 2004-11-09 | 1279.05 |
| 2004-11-10 | 1287.87 |
| 2004-11-11 | 1296.92 |
| 2004-11-12 | 1307.33 |
| 2004-11-15 | 1303.60 |
| 2004-11-16 | 1295.03 |
| 2004-11-17 | 1300.72 |
| 2004-11-18 | 1298.47 |
| 2004-11-19 | 1306.39 |
| 2004-11-22 | 1298.79 |
| 2004-11-23 | 1307.44 |
| 2004-11-24 | 1314.06 |
| 2004-11-25 | . |
| 2004-11-26 | 1324.30 |
| 2004-11-29 | 1326.82 |
| 2004-11-30 | 1316.53 |
| 2004-12-01 | 1328.91 |
| 2004-12-02 | 1332.68 |
| 2004-12-03 | 1342.99 |
| 2004-12-06 | 1343.18 |
| 2004-12-07 | 1342.40 |
| 2004-12-08 | 1322.41 |
| 2004-12-09 | 1319.07 |
| 2004-12-10 | 1322.67 |
| 2004-12-13 | 1340.75 |
| 2004-12-14 | 1341.17 |
| 2004-12-15 | 1358.81 |
| 2004-12-16 | 1351.26 |
| 2004-12-17 | 1328.37 |
| 2004-12-20 | 1347.25 |
| 2004-12-21 | 1345.35 |
| 2004-12-22 | 1360.63 |
| 2004-12-23 | 1376.42 |
| 2004-12-24 | . |
| 2004-12-27 | 1391.03 |
| 2004-12-28 | 1390.93 |
| 2004-12-29 | 1387.67 |
| 2004-12-30 | 1394.66 |
| 2004-12-31 | 1392.28 |
| 2005-01-03 | 1396.64 |
| 2005-01-04 | 1392.59 |
| 2005-01-05 | 1386.42 |
| 2005-01-06 | 1376.92 |
| 2005-01-07 | 1372.80 |
| 2005-01-10 | 1379.19 |
| 2005-01-11 | 1372.70 |
| 2005-01-12 | 1370.66 |
| 2005-01-13 | 1367.51 |
| 2005-01-14 | 1363.11 |
| 2005-01-17 | . |
| 2005-01-18 | 1365.46 |
| 2005-01-19 | 1367.56 |
| 2005-01-20 | 1351.50 |
| 2005-01-21 | 1352.50 |
| 2005-01-24 | 1351.53 |
| 2005-01-25 | 1355.05 |
| 2005-01-26 | 1373.17 |
| 2005-01-27 | 1370.50 |
#2005-01-28|1366.37
#2005-01-31|1388.16
#2005-02-01|1390.43
#2005-02-02|1405.15
#2005-02-03|1388.04
#2005-02-04|1388.43
#2005-02-07|1384.89
#2005-02-08|1375.43
#2005-02-09|1380.92
#2005-02-10|1391.52
#2005-02-11|1397.00
#2005-02-14|1410.17
#2005-02-15|1421.73
#2005-02-16|1420.10
#2005-02-17|1442.66
#2005-02-18|1434.74
#2005-02-21| .
#2005-02-22|1430.10
#2005-02-23|1421.73
#2005-02-24|1421.11
#2005-02-25|1434.03
#2005-02-28|1435.79
#2005-03-01|1436.38
#2005-03-02|1431.05
#2005-03-03|1432.14
#2005-03-04|1450.15
#2005-03-07|1451.65
#2005-03-08|1464.91
#2005-03-09|1461.73
#2005-03-10|1440.90
#2005-03-11|1446.67
#2005-03-14|1429.79
#2005-03-15|1431.96
#2005-03-16|1427.97
#2005-03-17|1435.94
#2005-03-18|1440.56
#2005-03-21|1419.65
#2005-03-22|1421.18
#2005-03-23|1393.92
#2005-03-24|1395.94
#2005-03-25| .
#2005-03-28|1386.14
#2005-03-29|1388.64
#2005-03-30|1398.32
#2005-03-31|1408.45
#2005-04-01|1410.08
#2005-04-04|1382.98
#2005-04-05|1385.70
#2005-04-06|1390.64
#2005-04-07|1407.88
#2005-04-08|1412.99
#2005-04-11|1425.73
#2005-04-12|1404.54
#2005-04-13|1410.87
#2005-04-14|1394.96
#2005-04-15|1384.50
#2005-04-18|1364.02
#2005-04-19|1372.09
#2005-04-20|1376.44
#2005-04-21|1392.53
#2005-04-22|1400.12
#2005-04-25|1385.74
#2005-04-26|1380.54
#2005-04-27|1355.75
#2005-04-28|1344.85
#2005-04-29|1355.63
#2005-05-02|1355.14
#2005-05-03|1356.05
#2005-05-04|1366.04
#2005-05-05|1376.44
#2005-05-06|1374.19
#2005-05-09|1371.23
#2005-05-10|1366.29
#2005-05-11|1352.11
#2005-05-12|1357.58
#2005-05-13|1352.23
#2005-05-16|1359.78
#2005-05-17|1358.12
#2005-05-18|1362.01
#2005-05-19|1362.09
#2005-05-20|1356.82
#2005-05-23|1356.10
#2005-05-24|1349.97
#2005-05-25|1357.98
#2005-05-26|1359.66
#2005-05-27|1354.82
#2005-05-30| .
#2005-05-31|1338.99
#2005-06-01|1336.93
#2005-06-02|1336.01
#2005-06-03|1334.83
#2005-06-06|1328.14
#2005-06-07|1344.53
#2005-06-08|1353.46
#2005-06-09|1338.37
#2005-06-10|1341.38
#2005-06-13|1334.97
#2005-06-14|1339.28
#2005-06-15|1349.22
#2005-06-16|1361.56
#2005-06-17|1382.46
#2005-06-20|1356.78
#2005-06-21|1364.50
#2005-06-22|1369.17
#2005-06-23|1356.55
#2005-06-24|1354.30
#2005-06-27|1352.23
#2005-06-28|1353.06
#2005-06-29|1368.13
#2005-06-30|1370.70
#2005-07-01|1368.86
#2005-07-04| .
#2005-07-05|1353.63
#2005-07-06|1353.58
#2005-07-07|1336.32
#2005-07-08|1349.36
#2005-07-11|1375.03
#2005-07-12|1383.80
#2005-07-13|1380.08
#2005-07-14|1386.34
#2005-07-15|1382.10
#2005-07-18|1376.27
#2005-07-19|1372.93
#2005-07-20|1366.54
#2005-07-21|1386.31
#2005-07-22|1383.55
#2005-07-25|1379.48
#2005-07-26|1373.48
#2005-07-27|1381.21
#2005-07-28|1393.26
#2005-07-29|1394.48
#2005-08-01|1404.97
#2005-08-02|1414.78
#2005-08-03|1417.16
#2005-08-04|1413.05
#2005-08-05|1403.39
#2005-08-08|1409.10
#2005-08-09|1409.44
#2005-08-10|1424.20
#2005-08-11|1422.09
#2005-08-12|1412.76
#2005-08-15|1407.41
#2005-08-16|1411.41
#2005-08-17|1405.00
#2005-08-18|1388.55
#2005-08-19|1390.40
#2005-08-22|1402.82
#2005-08-23|1390.13
#2005-08-24|1388.47
#2005-08-25|1383.17
#2005-08-26|1380.68
#2005-08-29|1381.53
#2005-08-30|1370.26
#2005-08-31|1389.05
#2005-09-01|1406.12
#2005-09-02|1416.64
#2005-09-05| .
#2005-09-06|1428.62
#2005-09-07|1427.19
#2005-09-08|1414.03
#2005-09-09|1421.79
#2005-09-12|1409.47
#2005-09-13|1406.09
#2005-09-14|1419.10
#2005-09-15|1405.22
#2005-09-16|1409.52
#2005-09-19|1396.32
#2005-09-20|1406.54
#2005-09-21|1392.84
#2005-09-22|1372.57
#2005-09-23|1370.10
#2005-09-26|1384.64
#2005-09-27|1370.23
#2005-09-28|1381.66
#2005-09-29|1382.77
#2005-09-30|1393.66
#2005-10-03|1385.42
#2005-10-04|1396.57
#2005-10-05|1389.00
#2005-10-06|1393.06
#2005-10-07|1384.67
#2005-10-10|1379.39
#2005-10-11|1371.67
#2005-10-12|1361.96
#2005-10-13|1342.88
#2005-10-14|1360.49
#2005-10-17|1351.80
#2005-10-18|1329.42
#2005-10-19|1305.45
#2005-10-20|1312.95
#2005-10-21|1312.93
#2005-10-24|1320.77
#2005-10-25|1331.90
#2005-10-26|1331.58
#2005-10-27|1320.26
#2005-10-28|1328.88
#2005-10-31|1345.91
#2005-11-01|1341.30
#2005-11-02|1347.89
#2005-11-03|1363.64
#2005-11-04|1340.16
#2005-11-07|1340.96
#2005-11-08|1335.39
#2005-11-09|1320.95
#2005-11-10|1325.04
#2005-11-11|1331.34
#2005-11-14|1332.52
#2005-11-15|1319.57
#2005-11-16|1312.78
#2005-11-17|1317.76
#2005-11-18|1313.65
#2005-11-21|1315.84
#2005-11-22|1315.77
#2005-11-23|1329.21
#2005-11-24| .
#2005-11-25|1328.90
#2005-11-28|1330.76
#2005-11-29|1331.63
#2005-11-30|1326.35
#2005-12-01|1337.31
#2005-12-02|1338.07
#2005-12-05|1339.46
#2005-12-06|1348.02
#2005-12-07|1343.59
#2005-12-08|1357.68
#2005-12-09|1364.62
#2005-12-12|1399.96
#2005-12-13|1396.78
#2005-12-14|1401.30
#2005-12-15|1394.63
#2005-12-16|1417.92
#2005-12-19|1410.86
#2005-12-20|1397.36
#2005-12-21|1389.17
#2005-12-22|1392.16
#2005-12-23|1392.45
#2005-12-26| .
#2005-12-27|1400.68
#2005-12-28|1404.97
#2005-12-29|1402.45
#2005-12-30|1390.21
#2006-01-02| .
#2006-01-03|1417.06
#2006-01-04|1441.85
#2006-01-05|1438.19
#2006-01-06|1449.71
#2006-01-09|1451.37
#2006-01-10|1437.93
#2006-01-11|1456.14
#2006-01-12|1451.46
#2006-01-13|1438.25
#2006-01-16| .
#2006-01-17|1434.32
#2006-01-18|1423.69
#2006-01-19|1434.10
#2006-01-20|1421.15
#2006-01-23|1444.42
#2006-01-24|1450.28
#2006-01-25|1458.44
#2006-01-26|1472.86
#2006-01-27|1461.53
#2006-01-30|1448.51
#2006-01-31|1450.58
#2006-02-01|1467.50
#2006-02-02|1450.04
#2006-02-03|1438.26
#2006-02-06|1438.05
#2006-02-07|1432.59
#2006-02-08|1433.38
#2006-02-09|1449.26
#2006-02-10|1434.01
#2006-02-13|1429.68
#2006-02-14|1428.22
#2006-02-15|1433.03
#2006-02-16|1428.24
#2006-02-17|1430.00
#2006-02-20| .
#2006-02-21|1406.96
#2006-02-22|1408.82
#2006-02-23|1408.73
#2006-02-24|1400.92
#2006-02-27|1407.27
#2006-02-28|1402.99
#2006-03-01|1422.40
#2006-03-02|1420.07
#2006-03-03|1432.14
#2006-03-06|1447.85
#2006-03-07|1432.46
#2006-03-08|1422.15
#2006-03-09|1434.84
#2006-03-10|1448.33
#2006-03-13|1460.71
#2006-03-14|1463.80
#2006-03-15|1470.09
#2006-03-16|1488.10
#2006-03-17|1496.84
#2006-03-20|1494.20
#2006-03-21|1486.17
#2006-03-22|1504.22
#2006-03-23|1494.31
#2006-03-24|1505.73
#2006-03-27|1501.54
#2006-03-28|1493.84
#2006-03-29|1486.47
#2006-03-30|1507.20
#2006-03-31|1492.75
#2006-04-03|1496.69
#2006-04-04|1511.82
#2006-04-05|1517.56
#2006-04-06|1509.90
#2006-04-07|1496.50
#2006-04-10|1503.02
#2006-04-11|1483.63
#2006-04-12|1469.55
#2006-04-13|1465.35
#2006-04-14| .
#2006-04-17|1488.62
#2006-04-18|1477.30
#2006-04-19|1497.29
#2006-04-20|1526.86
#2006-04-21|1542.03
#2006-04-24|1534.15
#2006-04-25|1545.86
#2006-04-26|1558.57
#2006-04-27|1569.59
#2006-04-28|1565.83
#2006-05-01|1568.56
#2006-05-02|1570.98
#2006-05-03|1552.42
#2006-05-04|1548.76
#2006-05-05|1574.55
#2006-05-08|1565.99
#2006-05-09|1577.60
#2006-05-10|1580.41
#2006-05-11|1576.55
#2006-05-12|1555.96
#2006-05-15|1521.96
#2006-05-16|1531.94
#2006-05-17|1495.25
#2006-05-18|1487.00
#2006-05-19|1476.71
#2006-05-22|1453.86
#2006-05-23|1478.21
#2006-05-24|1455.05
#2006-05-25|1471.99
#2006-05-26|1493.65
#2006-05-29| .
#2006-05-30|1495.72
#2006-05-31|1498.23
#2006-06-01|1500.79
#2006-06-02|1519.54
#2006-06-05|1510.56
#2006-06-06|1466.42
#2006-06-07|1476.60
#2006-06-08|1432.86
#2006-06-09|1451.87
#2006-06-12|1437.30
#2006-06-13|1397.16
#2006-06-14|1392.70
#2006-06-15|1407.69
#2006-06-16|1411.15
#2006-06-19|1414.29
#2006-06-20|1415.62
#2006-06-21|1426.25
#2006-06-22|1422.73
#2006-06-23|1412.87
#2006-06-26|1411.03
#2006-06-27|1408.19
#2006-06-28|1403.08
#2006-06-29|1422.95
#2006-06-30|1469.39
#2006-07-03|1475.82
#2006-07-04| .
#2006-07-05|1446.76
#2006-07-06|1447.48
#2006-07-07|1441.59
#2006-07-10|1435.65
#2006-07-11|1418.91
#2006-07-12|1423.12
#2006-07-13|1402.89
#2006-07-14|1382.12
#2006-07-17|1352.45
#2006-07-18|1351.99
#2006-07-19|1377.03
#2006-07-20|1398.16
#2006-07-21|1390.52
#2006-07-24|1399.80
#2006-07-25|1394.53
#2006-07-26|1397.92
#2006-07-27|1430.68
#2006-07-28|1433.46
#2006-07-31|1431.11
#2006-08-01|1418.74
#2006-08-02|1432.96
#2006-08-03|1417.24
#2006-08-04|1446.92
#2006-08-07|1425.65
#2006-08-08|1424.07
#2006-08-09|1437.52
#2006-08-10|1419.16
#2006-08-11|1419.64
#2006-08-14|1431.01
#2006-08-15|1443.06
#2006-08-16|1458.69
#2006-08-17|1471.97
#2006-08-18|1464.85
#2006-08-21|1474.69
#2006-08-22|1467.76
#2006-08-23|1456.53
#2006-08-24|1458.78
#2006-08-25|1449.91
#2006-08-28|1461.97
#2006-08-29|1464.23
#2006-08-30|1477.78
#2006-08-31|1472.72
#2006-09-01|1479.35
#2006-09-04| .
#2006-09-05|1485.22
#2006-09-06|1474.68
#2006-09-07|1463.18
#2006-09-08|1456.03
#2006-09-11|1460.79
#2006-09-12|1477.53
#2006-09-13|1473.71
#2006-09-14|1479.57
#2006-09-15|1467.15
#2006-09-18|1467.57
#2006-09-19|1453.49
#2006-09-20|1475.38
#2006-09-21|1488.63
#2006-09-22|1483.26
#2006-09-25|1483.70
#2006-09-26|1494.58
#2006-09-27|1504.57
#2006-09-28|1497.44
#2006-09-29|1496.96
#2006-10-02|1508.22
#2006-10-03|1508.97
#2006-10-04|1512.78
#2006-10-05|1519.04
#2006-10-06|1504.88
#2006-10-09|1495.73
#2006-10-10|1490.39
#2006-10-11|1493.85
#2006-10-12|1501.41
#2006-10-13|1496.22
#2006-10-16|1499.72
#2006-10-17|1488.53
#2006-10-18|1497.43
#2006-10-19|1516.32
#2006-10-20|1522.56
#2006-10-23|1517.05
#2006-10-24|1521.73
#2006-10-25|1535.79
#2006-10-26|1556.04
#2006-10-27|1553.42
#2006-10-30|1552.94
#2006-10-31|1554.61
#2006-11-01|1562.25
#2006-11-02|1555.17
#2006-11-03|1559.47
#2006-11-06|1565.00
#2006-11-07|1569.76
#2006-11-08|1569.99
#2006-11-09|1578.87
#2006-11-10|1591.19
#2006-11-13|1584.68
#2006-11-14|1580.89
#2006-11-15|1594.04
#2006-11-16|1585.29
#2006-11-17|1587.67
#2006-11-20|1583.27
#2006-11-21|1586.65
#2006-11-22|1596.19
#2006-11-23| .
#2006-11-24|1591.78
#2006-11-27|1574.22
#2006-11-28|1573.06
#2006-11-29|1590.76
#2006-11-30|1595.27
#2006-12-01|1593.08
#2006-12-04|1603.84
#2006-12-05|1617.87
#2006-12-06|1617.53
#2006-12-07|1614.72
#2006-12-08|1619.00
#2006-12-11|1614.65
#2006-12-12|1615.97
#2006-12-13|1623.40
#2006-12-14|1621.24
#2006-12-15|1609.30
#2006-12-18|1609.60
#2006-12-19|1619.21
#2006-12-20|1635.98
#2006-12-21|1638.02
#2006-12-22|1624.22
#2006-12-25| .
#2006-12-26|1621.69
#2006-12-27|1635.39
#2006-12-28|1634.01
#2006-12-29|1640.96
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1658.20
#2007-01-04|1643.62
#2007-01-05|1622.99
#2007-01-08|1633.50
#2007-01-09|1650.53
#2007-01-10|1637.83
#2007-01-11|1659.35
#2007-01-12|1670.53
#2007-01-15| .
#2007-01-16|1674.64
#2007-01-17|1674.21
#2007-01-18|1680.04
#2007-01-19|1684.24
#2007-01-22|1685.83
#2007-01-23|1693.20
#2007-01-24|1686.96
#2007-01-25|1672.61
#2007-01-26|1659.88
#2007-01-29|1672.07
#2007-01-30|1684.81
#2007-01-31|1675.70
#2007-02-01|1684.64
#2007-02-02|1684.02
#2007-02-05|1664.87
#2007-02-06|1675.49
#2007-02-07|1690.59
#2007-02-08|1685.62
#2007-02-09|1689.32
#2007-02-12|1676.54
#2007-02-13|1691.22
#2007-02-14|1716.00
#2007-02-15|1724.05
#2007-02-16|1715.78
#2007-02-19| .
#2007-02-20|1713.08
#2007-02-21|1705.81
#2007-02-22|1697.19
#2007-02-23|1708.23
#2007-02-26|1716.90
#2007-02-27|1685.27
#2007-02-28|1666.94
#2007-03-01|1658.63
#2007-03-02|1641.45
#2007-03-05|1622.44
#2007-03-06|1618.10
#2007-03-07|1627.13
#2007-03-08|1645.64
#2007-03-09|1646.48
#2007-03-12|1650.63
#2007-03-13|1635.85
#2007-03-14|1609.95
#2007-03-15|1636.67
#2007-03-16|1648.32
#2007-03-19|1659.85
#2007-03-20|1668.36
#2007-03-21|1676.09
#2007-03-22|1693.01
#2007-03-23|1704.38
#2007-03-26|1697.34
#2007-03-27|1698.23
#2007-03-28|1691.62
#2007-03-29|1699.63
#2007-03-30|1697.35
#2007-04-02|1712.03
#2007-04-03|1723.36
#2007-04-04|1727.14
#2007-04-05|1730.00
#2007-04-06| .
#2007-04-09|1720.99
#2007-04-10|1744.02
#2007-04-11|1734.98
#2007-04-12|1735.85
#2007-04-13|1746.03
#2007-04-16|1764.15
#2007-04-17|1774.84
#2007-04-18|1771.83
#2007-04-19|1771.53
#2007-04-20|1774.46
#2007-04-23|1766.27
#2007-04-24|1759.48
#2007-04-25|1764.75
#2007-04-26|1744.70
#2007-04-27|1746.02
#2007-04-30|1750.84
#2007-05-01|1744.43
#2007-05-02|1760.39
#2007-05-03|1746.51
#2007-05-04|1770.50
#2007-05-07|1785.36
#2007-05-08|1763.56
#2007-05-09|1766.35
#2007-05-10|1752.31
#2007-05-11|1762.22
#2007-05-14|1759.28
#2007-05-15|1774.03
#2007-05-16|1778.26
#2007-05-17|1768.25
#2007-05-18|1779.44
#2007-05-21|1768.49
#2007-05-22|1774.52
#2007-05-23|1794.10
#2007-05-24|1774.67
#2007-05-25|1777.39
#2007-05-28| .
#2007-05-29|1793.40
#2007-05-30|1780.50
#2007-05-31|1799.68
#2007-06-01|1797.96
#2007-06-04|1799.47
#2007-06-05|1796.54
#2007-06-06|1772.27
#2007-06-07|1748.36
#2007-06-08|1734.71
#2007-06-11|1744.61
#2007-06-12|1730.65
#2007-06-13|1723.19
#2007-06-14|1745.43
#2007-06-15|1763.05
#2007-06-18|1759.91
#2007-06-19|1760.12
#2007-06-20|1761.11
#2007-06-21|1748.92
#2007-06-22|1744.68
#2007-06-25|1741.84
#2007-06-26|1734.79
#2007-06-27|1736.07
#2007-06-28|1759.67
#2007-06-29|1772.86
#2007-07-02|1777.31
#2007-07-03|1783.20
#2007-07-04| .
#2007-07-05|1777.76
#2007-07-06|1786.48
#2007-07-09|1786.51
#2007-07-10|1792.77
#2007-07-11|1786.43
#2007-07-12|1805.85
#2007-07-13|1818.64
#2007-07-16|1823.48
#2007-07-17|1815.92
#2007-07-18|1807.36
#2007-07-19|1817.20
#2007-07-20|1802.74
#2007-07-23|1809.14
#2007-07-24|1792.95
#2007-07-25|1781.69
#2007-07-26|1731.23
#2007-07-27|1717.82
#2007-07-30|1710.78
#2007-07-31|1726.72
#2007-08-01|1688.89
#2007-08-02|1694.53
#2007-08-03|1693.81
#2007-08-06|1684.44
#2007-08-07|1689.17
#2007-08-08|1718.42
#2007-08-09|1687.47
#2007-08-10|1649.28
#2007-08-13|1666.25
#2007-08-14|1651.40
#2007-08-15|1633.03
#2007-08-16|1579.17
#2007-08-17|1604.89
#2007-08-20|1598.73
#2007-08-21|1606.26
#2007-08-22|1637.57
#2007-08-23|1643.93
#2007-08-24|1653.43
#2007-08-27|1663.58
#2007-08-28|1647.12
#2007-08-29|1667.40
#2007-08-30|1680.37
#2007-08-31|1685.04
#2007-09-03| .
#2007-09-04|1680.49
#2007-09-05|1654.20
#2007-09-06|1667.62
#2007-09-07|1654.32
#2007-09-10|1644.35
#2007-09-11|1663.08
#2007-09-12|1673.73
#2007-09-13|1689.47
#2007-09-14|1680.80
#2007-09-17|1648.41
#2007-09-18|1665.96
#2007-09-19|1702.19
#2007-09-20|1717.40
#2007-09-21|1714.43
#2007-09-24|1699.60
#2007-09-25|1683.95
#2007-09-26|1689.66
#2007-09-27|1697.22
#2007-09-28|1703.83
#2007-10-01|1719.04
#2007-10-02|1709.67
#2007-10-03|1704.71
#2007-10-04|1707.75
#2007-10-05|1715.25
#2007-10-08|1707.82
#2007-10-09|1726.12
#2007-10-10|1751.35
#2007-10-11|1757.99
#2007-10-12|1755.05
#2007-10-15|1745.43
#2007-10-16|1720.39
#2007-10-17|1729.35
#2007-10-18|1725.21
#2007-10-19|1710.14
#2007-10-22|1676.67
#2007-10-23|1705.38
#2007-10-24|1693.68
#2007-10-25|1726.39
#2007-10-26|1753.77
#2007-10-29|1752.92
#2007-10-30|1744.99
#2007-10-31|1765.90
#2007-11-01|1737.71
#2007-11-02|1742.90
#2007-11-05|1724.97
#2007-11-06|1733.84
#2007-11-07|1740.26
#2007-11-08|1727.96
#2007-11-09|1699.95
#2007-11-12|1681.47
#2007-11-13|1708.01
#2007-11-14|1731.27
#2007-11-15|1698.46
#2007-11-16|1691.04
#2007-11-19|1665.86
#2007-11-20|1688.91
#2007-11-21|1664.19
#2007-11-22| .
#2007-11-23|1691.47
#2007-11-26|1686.65
#2007-11-27|1679.19
#2007-11-28|1692.19
#2007-11-29|1708.11
#2007-11-30|1721.23
#2007-12-03|1725.99
#2007-12-04|1717.93
#2007-12-05|1727.48
#2007-12-06|1731.30
#2007-12-07|1740.11
#2007-12-10|1758.37
#2007-12-11|1749.23
#2007-12-12|1752.37
#2007-12-13|1722.68
#2007-12-14|1709.68
#2007-12-17|1685.13
#2007-12-18|1676.56
#2007-12-19|1671.23
#2007-12-20|1673.39
#2007-12-21|1693.60
#2007-12-24|1701.46
#2007-12-25| .
#2007-12-26|1713.16
#2007-12-27|1714.12
#2007-12-28|1731.39
#2007-12-31|1728.62
#2008-01-01| .
#2008-01-02|1719.66
#2008-01-03|1705.02
#2008-01-04|1685.53
#2008-01-07|1654.50
#2008-01-08|1671.91
#2008-01-09|1627.51
#2008-01-10|1629.23
#2008-01-11|1627.62
#2008-01-14|1638.10
#2008-01-15|1591.89
#2008-01-16|1555.82
#2008-01-17|1549.96
#2008-01-18|1526.51
#2008-01-21| .
#2008-01-22|1456.56
#2008-01-23|1417.66
#2008-01-24|1486.20
#2008-01-25|1493.50
#2008-01-28|1493.94
#2008-01-29|1523.97
#2008-01-30|1505.02
#2008-01-31|1513.65
#2008-02-01|1559.71
#2008-02-04|1563.28
#2008-02-05|1488.86
#2008-02-06|1493.08
#2008-02-07|1449.34
#2008-02-08|1447.35
#2008-02-11|1428.96
#2008-02-12|1461.86
#2008-02-13|1481.46
#2008-02-14|1480.90
#2008-02-15|1468.90
#2008-02-18| .
#2008-02-19|1502.04
#2008-02-20|1481.36
#2008-02-21|1506.91
#2008-02-22|1504.02
#2008-02-25|1530.55
#2008-02-26|1552.63
#2008-02-27|1549.65
#2008-02-28|1527.10
#2008-02-29|1509.96
#2008-03-03|1498.02
#2008-03-04|1473.81
#2008-03-05|1504.58
#2008-03-06|1483.59
#2008-03-07|1465.31
#2008-03-10|1449.26
#2008-03-11|1437.89
#2008-03-12|1460.14
#2008-03-13|1447.38
#2008-03-14|1453.88
#2008-03-17|1422.14
#2008-03-18|1458.13
#2008-03-19|1416.50
#2008-03-20|1411.25
#2008-03-21| .
#2008-03-24|1409.24
#2008-03-25|1458.63
#2008-03-26|1464.35
#2008-03-27|1481.03
#2008-03-28|1481.65
#2008-03-31|1481.06
#2008-04-01|1498.33
#2008-04-02|1523.30
#2008-04-03|1514.98
#2008-04-04|1524.95
#2008-04-07|1538.38
#2008-04-08|1522.61
#2008-04-09|1523.49
#2008-04-10|1524.13
#2008-04-11|1505.52
#2008-04-14|1496.37
#2008-04-15|1493.39
#2008-04-16|1537.73
#2008-04-17|1523.21
#2008-04-18|1521.01
#2008-04-21|1531.21
#2008-04-22|1529.49
#2008-04-23|1530.10
#2008-04-24|1509.10
#2008-04-25|1501.54
#2008-04-28|1500.42
#2008-04-29|1491.36
#2008-04-30|1509.02
#2008-05-01|1497.53
#2008-05-02|1506.82
#2008-05-05|1519.48
#2008-05-06|1524.74
#2008-05-07|1525.15
#2008-05-08|1524.50
#2008-05-09|1487.44
#2008-05-12|1496.18
#2008-05-13|1499.38
#2008-05-14|1497.26
#2008-05-15|1517.85
#2008-05-16|1526.70
#2008-05-19|1528.48
#2008-05-20|1510.41
#2008-05-21|1499.59
#2008-05-22|1498.44
#2008-05-23|1498.89
#2008-05-26| .
#2008-05-27|1483.58
#2008-05-28|1493.00
#2008-05-29|1495.00
#2008-05-30|1511.80
#2008-06-02|1495.99
#2008-06-03|1508.78
#2008-06-04|1500.58
#2008-06-05|1508.47
#2008-06-06|1493.82
#2008-06-09|1471.17
#2008-06-10|1442.06
#2008-06-11|1414.62
#2008-06-12|1409.67
#2008-06-13|1406.65
#2008-06-16|1409.16
#2008-06-17|1406.43
#2008-06-18|1382.21
#2008-06-19|1367.01
#2008-06-20|1340.98
#2008-06-23|1334.60
#2008-06-24|1327.28
#2008-06-25|1347.18
#2008-06-26|1333.93
#2008-06-27|1311.90
#2008-06-30|1322.33
#2008-07-01|1286.94
#2008-07-02|1284.93
#2008-07-03|1291.12
#2008-07-04| .
#2008-07-07|1287.89
#2008-07-08|1275.72
#2008-07-09|1309.03
#2008-07-10|1293.85
#2008-07-11|1265.51
#2008-07-14|1275.02
#2008-07-15|1264.87
#2008-07-16|1290.48
#2008-07-17|1340.92
#2008-07-18|1371.81
#2008-07-21|1369.97
#2008-07-22|1338.62
#2008-07-23|1354.22
#2008-07-24|1362.43
#2008-07-25|1347.73
#2008-07-28|1347.30
#2008-07-29|1337.52
#2008-07-30|1354.28
#2008-07-31|1364.07
#2008-08-01|1347.33
#2008-08-04|1356.07
#2008-08-05|1386.24
#2008-08-06|1385.07
#2008-08-07|1345.80
#2008-08-08|1338.22
#2008-08-11|1348.76
#2008-08-12|1353.97
#2008-08-13|1326.06
#2008-08-14|1336.51
#2008-08-15|1320.74
#2008-08-18|1319.08
#2008-08-19|1280.18
#2008-08-20|1277.09
#2008-08-21|1279.98
#2008-08-22|1304.51
#2008-08-25|1296.01
#2008-08-26|1290.52
#2008-08-27|1290.44
#2008-08-28|1309.93
#2008-08-29|1327.90
#2008-09-01| .
#2008-09-02|1326.72
#2008-09-03|1306.36
#2008-09-04|1263.63
#2008-09-05|1232.93
#2008-09-08|1252.13
#2008-09-09|1245.68
#2008-09-10|1239.38
#2008-09-11|1214.53
#2008-09-12|1252.65
#2008-09-15|1222.84
#2008-09-16|1199.41
#2008-09-17|1173.55
#2008-09-18|1174.32
#2008-09-19|1235.54
#2008-09-22|1234.36
#2008-09-23|1212.90
#2008-09-24|1183.39
#2008-09-25|1195.44
#2008-09-26|1168.01
#2008-09-29|1114.49
#2008-09-30|1103.44
#2008-10-01|1104.82
#2008-10-02|1098.01
#2008-10-03|1093.21
#2008-10-06| 988.15
#2008-10-07| 960.45
#2008-10-08| 910.27
#2008-10-09| 909.06
#2008-10-10| 851.23
#2008-10-13| 955.03
#2008-10-14| 979.02
#2008-10-15| 945.02
#2008-10-16| 893.23
#2008-10-17| 927.49
#2008-10-20| 951.44
#2008-10-21| 937.36
#2008-10-22| 887.92
#2008-10-23| 898.39
#2008-10-24| 846.90
#2008-10-27| 811.35
#2008-10-28| 827.40
#2008-10-29| 895.31
#2008-10-30| 904.50
#2008-10-31| 892.04
#2008-11-03| 927.66
#2008-11-04| 971.03
#2008-11-05| 950.99
#2008-11-06| 886.59
#2008-11-07| 894.94
#2008-11-10| 905.92
#2008-11-11| 851.86
#2008-11-12| 825.53
#2008-11-13| 850.56
#2008-11-14| 868.18
#2008-11-17| 839.61
#2008-11-18| 852.38
#2008-11-19| 847.92
#2008-11-20| 843.10
#2008-11-21| 819.85
#2008-11-24| 896.91
#2008-11-25| 897.87
#2008-11-26| 889.96
#2008-11-27| .
#2008-11-28| 898.91
#2008-12-01| 856.68
#2008-12-02| 882.71
#2008-12-03| 904.38
#2008-12-04| 900.84
#2008-12-05| 854.02
#2008-12-08| 913.18
#2008-12-09| 925.11
#2008-12-10| 921.68
#2008-12-11| 937.30
#2008-12-12| 926.42
#2008-12-15| 943.95
#2008-12-16| 976.95
#2008-12-17|1024.67
#2008-12-18|1036.31
#2008-12-19| 998.04
#2008-12-22| 987.91
#2008-12-23| 995.59
#2008-12-24| 991.00
#2008-12-25| .
#2008-12-26| 995.79
#2008-12-29|1008.35
#2008-12-30|1016.31
#2008-12-31| 999.62
#2009-01-01| .
#2009-01-02|1036.62
#2009-01-05|1015.72
#2009-01-06| 999.39
#2009-01-07| 990.83
#2009-01-08| 989.57
#2009-01-09| 989.40
#2009-01-12| 952.43
#2009-01-13| 934.11
#2009-01-14| 906.43
#2009-01-15| 890.67
#2009-01-16| 903.39
#2009-01-19| .
#2009-01-20| 885.87
#2009-01-21| 869.11
#2009-01-22| 871.91
#2009-01-23| 843.59
#2009-01-26| 876.40
#2009-01-27| 887.72
#2009-01-28| 917.21
#2009-01-29| 894.85
#2009-01-30| 869.92
#2009-02-02| 853.72
#2009-02-03| 875.14
#2009-02-04| 882.89
#2009-02-05| 887.03
#2009-02-06| 893.37
#2009-02-09| 898.37
#2009-02-10| 878.41
#2009-02-11| 868.34
#2009-02-12| 856.95
#2009-02-13| 871.30
#2009-02-16| .
#2009-02-17| 825.96
#2009-02-18| 819.33
#2009-02-19| 829.18
#2009-02-20| 806.65
#2009-02-23| 801.74
#2009-02-24| 808.35
#2009-02-25| 799.34
#2009-02-26| 805.13
#2009-02-27| 809.74
#2009-03-02| 783.05
#2009-03-03| 784.24
#2009-03-04| 803.80
#2009-03-05| 780.82
#2009-03-06| 777.35
#2009-03-09| 765.05
#2009-03-10| 780.97
#2009-03-11| 776.31
#2009-03-12| 786.15
#2009-03-13| 791.09
#2009-03-16| 816.50
#2009-03-17| 809.72
#2009-03-18| 822.59
#2009-03-19| 860.50
#2009-03-20| 851.41
#2009-03-23| 867.82
#2009-03-24| 872.80
#2009-03-25| 877.54
#2009-03-26| 871.94
#2009-03-27| 837.90
#2009-03-30| 820.84
#2009-03-31| 847.07
#2009-04-01| 864.58
#2009-04-02| 899.03
#2009-04-03| 889.97
#2009-04-06| 868.03
#2009-04-07| 857.08
#2009-04-08| 867.59
#2009-04-09| 871.23
#2009-04-10| .
#2009-04-13| 878.62
#2009-04-14| 854.41
#2009-04-15| 856.95
#2009-04-16| 857.72
#2009-04-17| 865.37
#2009-04-20| 833.93
#2009-04-21| 835.30
#2009-04-22| 851.36
#2009-04-23| 856.25
#2009-04-24| 882.36
#2009-04-27| 875.89
#2009-04-28| 859.66
#2009-04-29| 890.18
#2009-04-30| 896.65
#2009-05-01| 896.78
#2009-05-04| 917.03
#2009-05-05| 924.64
#2009-05-06| 934.75
#2009-05-07| 935.93
#2009-05-08| 949.36
#2009-05-11| 951.98
#2009-05-12| 928.08
#2009-05-13| 906.96
#2009-05-14| 903.53
#2009-05-15| 911.85
#2009-05-18| 905.13
#2009-05-19| 915.10
#2009-05-20| 934.27
#2009-05-21| 918.53
#2009-05-22| 930.20
#2009-05-25| .
#2009-05-26| 937.38
#2009-05-27| 947.01
#2009-05-28| 935.63
#2009-05-29| 942.86
#2009-06-01| 961.17
#2009-06-02| 967.19
#2009-06-03| 955.47
#2009-06-04| 950.84
#2009-06-05| 932.06
#2009-06-08| 899.53
#2009-06-09| 905.72
#2009-06-10| 908.27
#2009-06-11| 909.76
#2009-06-12| 906.98
#2009-06-15| 873.02
#2009-06-16| 871.91
#2009-06-17| 877.57
#2009-06-18| 891.58
#2009-06-19| 887.97
#2009-06-22| 868.45
#2009-06-23| 878.50
#2009-06-24| 890.04
#2009-06-25| 882.23
#2009-06-26| 888.89
#2009-06-29| 894.92
#2009-06-30| 886.08
#2009-07-01| 897.65
#2009-07-02| 873.66
#2009-07-03| .
#2009-07-06| 870.47
#2009-07-07| 863.13
#2009-07-08| 852.34
#2009-07-09| 865.20
#2009-07-10| 854.98
#2009-07-13| 861.13
#2009-07-14| 865.74
#2009-07-15| 887.84
#2009-07-16| 898.76
#2009-07-17| 898.45
#2009-07-20| 925.15
#2009-07-21| 928.54
#2009-07-22| 936.35
#2009-07-23| 944.92
#2009-07-24| 936.46
#2009-07-27| 946.43
#2009-07-28| 936.58
#2009-07-29| 938.22
#2009-07-30| 938.75
#2009-07-31| 954.10
#2009-08-03| 988.06
#2009-08-04| 988.52
#2009-08-05| 987.11
#2009-08-06| 985.79
#2009-08-07| 979.55
#2009-08-10| 979.04
#2009-08-11| 965.39
#2009-08-12| 977.00
#2009-08-13| 980.77
#2009-08-14| 971.01
#2009-08-17| 947.05
#2009-08-18| 954.34
#2009-08-19| 955.10
#2009-08-20| 973.39
#2009-08-21| 997.51
#2009-08-24|1005.64
#2009-08-25|1018.84
#2009-08-26|1012.46
#2009-08-27|1007.57
#2009-08-28|1031.99
#2009-08-31|1026.21
#2009-09-01|1020.90
#2009-09-02|1009.94
#2009-09-03|1010.83
#2009-09-04|1020.42
#2009-09-07| .
#2009-09-08|1059.46
#2009-09-09|1063.70
#2009-09-10|1064.19
#2009-09-11|1073.97
#2009-09-14|1084.06
#2009-09-15|1089.09
#2009-09-16|1116.46
#2009-09-17|1134.11
#2009-09-18|1135.36
#2009-09-21|1124.80
#2009-09-22|1150.75
#2009-09-23|1152.15
#2009-09-24|1125.91
#2009-09-25|1118.66
#2009-09-28|1134.19
#2009-09-29|1123.42
#2009-09-30|1124.07
#2009-10-01|1112.96
#2009-10-02|1087.42
#2009-10-05|1106.84
#2009-10-06|1127.29
#2009-10-07|1128.33
#2009-10-08|1140.23
#2009-10-09|1131.62
#2009-10-12|1147.79
#2009-10-13|1135.09
#2009-10-14|1160.12
#2009-10-15|1155.55
#2009-10-16|1140.43
#2009-10-19|1151.67
#2009-10-20|1153.12
#2009-10-21|1155.74
#2009-10-22|1138.76
#2009-10-23|1130.52
#2009-10-26|1103.10
#2009-10-27|1095.89
#2009-10-28|1067.11
#2009-10-29|1087.50
#2009-10-30|1062.44
#2009-11-02|1070.36
#2009-11-03|1050.41
#2009-11-04|1082.72
#2009-11-05|1089.60
#2009-11-06|1094.58
#2009-11-09|1117.58
#2009-11-10|1111.59
#2009-11-11|1116.05
#2009-11-12|1107.81
#2009-11-13|1115.13
#2009-11-16|1119.48
#2009-11-17|1108.18
#2009-11-18|1118.55
#2009-11-19|1088.05
#2009-11-20|1081.90
#2009-11-23|1104.19
#2009-11-24|1093.72
#2009-11-25|1122.76
#2009-11-26| .
#2009-11-27|1094.98
#2009-11-30|1082.93
#2009-12-01|1120.40
#2009-12-02|1129.16
#2009-12-03|1124.89
#2009-12-04|1123.00
#2009-12-07|1116.75
#2009-12-08|1097.22
#2009-12-09|1089.64
#2009-12-10|1095.04
#2009-12-11|1105.02
#2009-12-14|1110.22
#2009-12-15|1106.58
#2009-12-16|1118.48
#2009-12-17|1094.04
#2009-12-18|1085.04
#2009-12-21|1108.26
#2009-12-22|1108.86
#2009-12-23|1115.45
#2009-12-24|1118.28
#2009-12-25| .
#2009-12-28|1124.75
#2009-12-29|1131.62
#2009-12-30|1116.62
#2009-12-31|1119.37
#2010-01-01| .
#2010-01-04|1147.01
#2010-01-05|1143.41
#2010-01-06|1135.28
#2010-01-07|1131.42
#2010-01-08|1130.52
#2010-01-11|1149.97
#2010-01-12|1141.71
#2010-01-13|1148.27
#2010-01-14|1154.72
#2010-01-15|1137.25
#2010-01-18| .
#2010-01-19|1132.83
#2010-01-20|1108.10
#2010-01-21|1094.46
#2010-01-22|1094.87
#2010-01-25|1091.16
#2010-01-26|1083.57
#2010-01-27|1073.16
#2010-01-28|1059.27
#2010-01-29|1062.86
#2010-02-01|1061.21
#2010-02-02|1077.38
#2010-02-03|1071.05
#2010-02-04|1039.99
#2010-02-05|1002.12
#2010-02-08|1008.09
#2010-02-09|1009.99
#2010-02-10|1020.85
#2010-02-11|1010.54
#2010-02-12|1013.25
#2010-02-15| .
#2010-02-16|1025.25
#2010-02-17|1033.78
#2010-02-18|1031.26
#2010-02-19|1035.14
#2010-02-22|1034.07
#2010-02-23|1026.63
#2010-02-24|1030.27
#2010-02-25|1011.54
#2010-02-26|1035.83
#2010-03-01|1042.76
#2010-03-02|1054.40
#2010-03-03|1070.06
#2010-03-04|1064.41
#2010-03-05|1074.22
#2010-03-08|1076.74
#2010-03-09|1071.05
#2010-03-10|1079.92
#2010-03-11|1074.94
#2010-03-12|1082.74
#2010-03-15|1068.35
#2010-03-16|1090.55
#2010-03-17|1092.14
#2010-03-18|1078.25
#2010-03-19|1069.02
#2010-03-22|1067.69
#2010-03-23|1073.57
#2010-03-24|1073.43
#2010-03-25|1092.12
#2010-03-26|1101.50
#2010-03-29|1109.65
#2010-03-30|1099.72
#2010-03-31|1111.70
#2010-04-01|1127.64
#2010-04-02| .
#2010-04-05|1125.06
#2010-04-06|1117.60
#2010-04-07|1104.22
#2010-04-08|1094.42
#2010-04-09|1113.21
#2010-04-12|1122.30
#2010-04-13|1116.92
#2010-04-14|1131.73
#2010-04-15|1139.52
#2010-04-16|1119.78
#2010-04-19|1115.98
#2010-04-20|1133.59
#2010-04-21|1125.64
#2010-04-22|1110.12
#2010-04-23|1117.28
#2010-04-26|1113.94
#2010-04-27|1088.64
#2010-04-28|1055.38
#2010-04-29|1078.22
#2010-04-30|1086.77
#2010-05-03|1085.05
#2010-05-04|1046.41
#2010-05-05|1018.54
#2010-05-06| 971.53
#2010-05-07| 927.60
#2010-05-10| 995.93
#2010-05-11| 983.68
#2010-05-12|1008.37
#2010-05-13|1001.42
#2010-05-14| 958.00
#2010-05-17| 943.59
#2010-05-18| 957.67
#2010-05-19| 928.99
#2010-05-20| 906.25
#2010-05-21| 921.01
#2010-05-24| 904.85
#2010-05-25| 866.43
#2010-05-26| 885.72
#2010-05-27| 913.89
#2010-05-28| 923.32
#2010-05-31| .
#2010-06-01| 914.22
#2010-06-02| 909.64
#2010-06-03| 922.81
#2010-06-04| 894.16
#2010-06-07| 876.13
#2010-06-08| 863.59
#2010-06-09| 885.46
#2010-06-10| 902.15
#2010-06-11| 909.69
#2010-06-14| 935.59
#2010-06-15| 954.43
#2010-06-16| 951.31
#2010-06-17| 954.62
#2010-06-18| 955.63
#2010-06-21| 962.16
#2010-06-22| 947.39
#2010-06-23| 933.98
#2010-06-24| 925.81
#2010-06-25| 922.14
#2010-06-28| 929.55
#2010-06-29| 892.23
#2010-06-30| 899.64
#2010-07-01| 891.08
#2010-07-02| 905.53
#2010-07-05| .
#2010-07-06| 915.48
#2010-07-07| 922.24
#2010-07-08| 940.04
#2010-07-09| 945.60
#2010-07-12| 945.04
#2010-07-13| 969.69
#2010-07-14| 973.83
#2010-07-15| 977.76
#2010-07-16| 968.73
#2010-07-19| 962.26
#2010-07-20| 951.35
#2010-07-21| 966.76
#2010-07-22| 995.46
#2010-07-23| 997.39
#2010-07-26|1019.27
#2010-07-27|1018.49
#2010-07-28|1014.70
#2010-07-29|1026.79
#2010-07-30|1020.88
#2010-08-02|1051.42
#2010-08-03|1040.50
#2010-08-04|1036.15
#2010-08-05|1040.29
#2010-08-06|1036.60
#2010-08-09|1044.99
#2010-08-10|1017.63
#2010-08-11| 980.61
#2010-08-12| 979.04
#2010-08-13| 975.78
#2010-08-16| 977.93
#2010-08-17| 990.38
#2010-08-18| 990.29
#2010-08-19| 980.14
#2010-08-20| 954.32
#2010-08-23| 955.13
#2010-08-24| 945.43
#2010-08-25| 935.41
#2010-08-26| 949.28
#2010-08-27| 964.72
#2010-08-30| 963.26
#2010-08-31| 972.50
#2010-09-01|1009.42
#2010-09-02|1015.93
#2010-09-03|1021.03
#2010-09-06| .
#2010-09-07|1002.99
#2010-09-08|1012.12
#2010-09-09|1016.21
#2010-09-10|1016.40
#2010-09-13|1032.80
#2010-09-14|1044.62
#2010-09-15|1044.17
#2010-09-16|1050.58
#2010-09-17|1048.06
#2010-09-20|1064.82
#2010-09-21|1065.80
#2010-09-22|1070.43
#2010-09-23|1062.22
#2010-09-24|1083.67
#2010-09-27|1082.46
#2010-09-28|1090.47
#2010-09-29|1087.76
#2010-09-30|1090.84
#2010-10-01|1091.99
#2010-10-04|1075.94
#2010-10-05|1109.87
#2010-10-06|1118.00
#2010-10-07|1125.03
#2010-10-08|1127.52
#2010-10-11|1128.07
#2010-10-12|1118.15
#2010-10-13|1148.84
#2010-10-14|1150.56
#2010-10-15|1149.10
#2010-10-18|1147.45
#2010-10-19|1132.00
#2010-10-20|1146.87
#2010-10-21|1162.97
#2010-10-22|1153.68
#2010-10-25|1157.84
#2010-10-26|1145.17
#2010-10-27|1131.90
#2010-10-28|1152.15
#2010-10-29|1157.53
#2010-11-01|1157.10
#2010-11-02|1169.43
#2010-11-03|1165.98
#2010-11-04|1192.37
#2010-11-05|1177.56
#2010-11-08|1161.04
#2010-11-09|1170.45
#2010-11-10|1144.16
#2010-11-11|1131.18
#2010-11-12|1126.13
#2010-11-15|1126.67
#2010-11-16|1095.31
#2010-11-17|1106.83
#2010-11-18|1120.15
#2010-11-19|1126.90
#2010-11-22|1110.82
#2010-11-23|1080.89
#2010-11-24|1085.18
#2010-11-25| .
#2010-11-26|1067.22
#2010-11-29|1037.41
#2010-11-30|1023.00
#2010-12-01|1055.70
#2010-12-02|1078.45
#2010-12-03|1098.64
#2010-12-06|1089.87
#2010-12-07|1108.49
#2010-12-08|1101.15
#2010-12-09|1109.08
#2010-12-10|1111.04
#2010-12-13|1128.08
#2010-12-14|1128.34
#2010-12-15|1122.54
#2010-12-16|1113.81
#2010-12-17|1110.47
#2010-12-20|1110.45
#2010-12-21|1120.54
#2010-12-22|1118.78
#2010-12-23|1118.53
#2010-12-24| .
#2010-12-27|1113.52
#2010-12-28|1110.62
#2010-12-29|1116.13
#2010-12-30|1121.81
#2010-12-31|1125.08
#2011-01-03|1143.50
#2011-01-04|1147.40
#2011-01-05|1123.99
#2011-01-06|1123.23
#2011-01-07|1108.51
#2011-01-10|1089.20
#2011-01-11|1100.90
#2011-01-12|1124.48
#2011-01-13|1140.81
#2011-01-14|1148.22
#2011-01-17| .
#2011-01-18|1172.28
#2011-01-19|1176.10
#2011-01-20|1163.45
#2011-01-21|1182.65
#2011-01-24|1199.38
#2011-01-25|1196.24
#2011-01-26|1203.76
#2011-01-27|1206.90
#2011-01-28|1183.63
#2011-01-31|1182.47
#2011-02-01|1203.64
#2011-02-02|1214.67
#2011-02-03|1196.86
#2011-02-04|1194.95
#2011-02-07|1209.17
#2011-02-08|1222.32
#2011-02-09|1222.98
#2011-02-10|1209.06
#2011-02-11|1210.36
#2011-02-14|1198.87
#2011-02-15|1202.05
#2011-02-16|1205.46
#2011-02-17|1208.62
#2011-02-18|1211.45
#2011-02-21| .
#2011-02-22|1191.51
#2011-02-23|1188.57
#2011-02-24|1180.50
#2011-02-25|1198.56
#2011-02-28|1216.35
#2011-03-01|1211.45
#2011-03-02|1206.63
#2011-03-03|1210.78
#2011-03-04|1209.14
#2011-03-07|1208.68
#2011-03-08|1197.38
#2011-03-09|1200.56
#2011-03-10|1179.21
#2011-03-11|1163.89
#2011-03-14|1162.61
#2011-03-15|1137.24
#2011-03-16|1116.21
#2011-03-17|1145.70
#2011-03-18|1161.91
#2011-03-21|1188.24
#2011-03-22|1183.36
#2011-03-23|1171.44
#2011-03-24|1184.10
#2011-03-25|1179.84
#2011-03-28|1180.78
#2011-03-29|1181.83
#2011-03-30|1201.81
#2011-03-31|1206.08
#2011-04-01|1220.41
#2011-04-04|1236.57
#2011-04-05|1226.56
#2011-04-06|1238.09
#2011-04-07|1220.32
#2011-04-08|1238.49
#2011-04-11|1236.37
#2011-04-12|1228.88
#2011-04-13|1233.14
#2011-04-14|1218.30
#2011-04-15|1213.74
#2011-04-18|1176.67
#2011-04-19|1190.64
#2011-04-20|1224.26
#2011-04-21|1220.74
#2011-04-22| .
#2011-04-25|1219.86
#2011-04-26|1234.87
#2011-04-27|1245.14
#2011-04-28|1272.45
#2011-04-29|1269.11
#2011-05-02|1280.62
#2011-05-03|1263.21
#2011-05-04|1257.13
#2011-05-05|1201.32
#2011-05-06|1201.80
#2011-05-09|1176.02
#2011-05-10|1195.21
#2011-05-11|1202.79
#2011-05-12|1186.75
#2011-05-13|1190.85
#2011-05-16|1186.77
#2011-05-17|1173.64
#2011-05-18|1179.04
#2011-05-19|1189.56
#2011-05-20|1181.51
#2011-05-23|1146.22
#2011-05-24|1154.01
#2011-05-25|1154.09
#2011-05-26|1152.39
#2011-05-27|1168.72
#2011-05-30| .
#2011-05-31|1188.89
#2011-06-01|1186.02
#2011-06-02|1174.33
#2011-06-03|1186.85
#2011-06-06|1187.14
#2011-06-07|1195.12
#2011-06-08|1174.50
#2011-06-09|1174.70
#2011-06-10|1149.36
#2011-06-13|1152.76
#2011-06-14|1170.95
#2011-06-15|1137.72
#2011-06-16|1120.99
#2011-06-17|1139.43
#2011-06-20|1132.41
#2011-06-21|1154.84
#2011-06-22|1157.81
#2011-06-23|1111.89
#2011-06-24|1114.94
#2011-06-27|1127.87
#2011-06-28|1135.58
#2011-06-29|1160.82
#2011-06-30|1183.28
#2011-07-01|1184.89
#2011-07-04| .
#2011-07-05|1181.12
#2011-07-06|1159.25
#2011-07-07|1169.35
#2011-07-08|1141.67
#2011-07-11|1090.84
#2011-07-12|1088.84
#2011-07-13|1104.99
#2011-07-14|1091.31
#2011-07-15|1088.07
#2011-07-18|1059.85
#2011-07-19|1087.81
#2011-07-20|1099.40
#2011-07-21|1129.67
#2011-07-22|1133.98
#2011-07-25|1116.98
#2011-07-26|1122.31
#2011-07-27|1099.71
#2011-07-28|1087.79
#2011-07-29|1085.45
#2011-08-01|1054.73
#2011-08-02|1033.47
#2011-08-03|1022.70
#2011-08-04| 978.42
#2011-08-05| 975.02
#2011-08-08| 935.76
#2011-08-09| 949.54
#2011-08-10| 915.61
#2011-08-11| 938.98
#2011-08-12| 973.39
#2011-08-15| 999.58
#2011-08-16| 985.55
#2011-08-17| 991.83
#2011-08-18| 940.17
#2011-08-19| 949.10
#2011-08-22| 953.85
#2011-08-23| 963.31
#2011-08-24| 985.74
#2011-08-25| 966.27
#2011-08-26| 963.36
#2011-08-29| 995.81
#2011-08-30| 997.66
#2011-08-31|1026.17
#2011-09-01|1017.26
#2011-09-02| 988.86
#2011-09-05| .
#2011-09-06| 924.34
#2011-09-07| 955.93
#2011-09-08| 956.06
#2011-09-09| 915.90
#2011-09-12| 878.65
#2011-09-13| 883.05
#2011-09-14| 900.69
#2011-09-15| 924.26
#2011-09-16| 926.45
#2011-09-19| 893.18
#2011-09-20| 917.33
#2011-09-21| 903.34
#2011-09-22| 851.14
#2011-09-23| 856.16
#2011-09-26| 863.54
#2011-09-27| 908.74
#2011-09-28| 896.41
#2011-09-29| 905.33
#2011-09-30| 883.91
#2011-10-03| 860.51
#2011-10-04| 843.29
#2011-10-05| 864.02
#2011-10-06| 893.17
#2011-10-07| 908.06
#2011-10-10| 931.89
#2011-10-11| 930.98
#2011-10-12| 961.97
#2011-10-13| 942.78
#2011-10-14| 965.89
#2011-10-17| 943.33
#2011-10-18| 936.35
#2011-10-19| 942.79
#2011-10-20| 916.85
#2011-10-21| 956.40
#2011-10-24| 974.21
#2011-10-25| 964.03
#2011-10-26| 960.39
#2011-10-27|1018.58
#2011-10-28|1012.86
#2011-10-31| 969.12
#2011-11-01| 917.74
#2011-11-02| 935.45
#2011-11-03| 959.75
#2011-11-04| 944.83
#2011-11-07| 952.81
#2011-11-08| 948.96
#2011-11-09| 913.11
#2011-11-10| 911.09
#2011-11-11| 937.27
#2011-11-14| 921.22
#2011-11-15| 897.93
#2011-11-16| 910.80
#2011-11-17| 888.23
#2011-11-18| 894.40
#2011-11-21| 867.42
#2011-11-22| 866.09
#2011-11-23| 841.77
#2011-11-24| .
#2011-11-25| 842.63
#2011-11-28| 879.55
#2011-11-29| 886.45
#2011-11-30| 927.56
#2011-12-01| 920.96
#2011-12-02| 921.79
#2011-12-05| 933.92
#2011-12-06| 925.30
#2011-12-07| 918.20
#2011-12-08| 896.52
#2011-12-09| 914.07
#2011-12-12| 886.24
#2011-12-13| 882.98
#2011-12-14| 855.96
#2011-12-15| 863.76
#2011-12-16| 863.80
#2011-12-19| 856.31
#2011-12-20| 882.97
#2011-12-21| 874.76
#2011-12-22| 882.26
#2011-12-23| 890.24
#2011-12-26| .
#2011-12-27| 895.68
#2011-12-28| 879.97
#2011-12-29| 887.85
#2011-12-30| 900.58
#2012-01-02| .
#2012-01-03| 927.79
#2012-01-04| 904.29
#2012-01-05| 879.52
#2012-01-06| 875.69
#2012-01-09| 870.88
#2012-01-10| 884.03
#2012-01-11| 879.97
#2012-01-12| 889.22
#2012-01-13| 871.59
#2012-01-16| .
#2012-01-17| 895.40
#2012-01-18| 896.59
#2012-01-19| 911.24
#2012-01-20| 910.87
#2012-01-23| 927.55
#2012-01-24| 914.58
#2012-01-25| 912.63
#2012-01-26| 932.53
#2012-01-27| 925.50
#2012-01-30| 915.72
#2012-01-31| 923.48
#2012-02-01| 940.49
#2012-02-02| 947.15
#2012-02-03| 951.03
#2012-02-06| 945.22
#2012-02-07| 952.43
#2012-02-08| 954.69
#2012-02-09| 956.00
#2012-02-10| 943.15
#2012-02-13| 948.83
#2012-02-14| 942.78
#2012-02-15| 940.21
#2012-02-16| 946.39
#2012-02-17| 958.44
#2012-02-20| .
#2012-02-21| 965.65
#2012-02-22| 953.71
#2012-02-23| 960.63
#2012-02-24| 978.33
#2012-02-27| 965.71
#2012-02-28| 969.82
#2012-02-29| 967.64
#2012-03-01| 943.35
#2012-03-02| 935.03
#2012-03-05| 930.27
#2012-03-06| 896.02
#2012-03-07| 908.97
#2012-03-08| 934.65
#2012-03-09| 923.94
#2012-03-12| 928.13
#2012-03-13| 939.06
#2012-03-14| 928.70
#2012-03-15| 929.70
#2012-03-16| 939.22
#2012-03-19| 943.13
#2012-03-20| 942.69
#2012-03-21| 939.60
#2012-03-22| 933.30
#2012-03-23| 938.42
#2012-03-26| 956.02
#2012-03-27| 952.67
#2012-03-28| 941.59
#2012-03-29| 925.74
#2012-03-30| 937.88
#2012-04-02| 944.57
#2012-04-03| 939.53
#2012-04-04| 894.98
#2012-04-05| 890.07
#2012-04-06| .
#2012-04-09| 890.58
#2012-04-10| 877.74
#2012-04-11| 884.86
#2012-04-12| 895.21
#2012-04-13| 877.40
#2012-04-16| 874.48
#2012-04-17| 894.02
#2012-04-18| 879.71
#2012-04-19| 869.55
#2012-04-20| 874.43
#2012-04-23| 849.80
#2012-04-24| 869.24
#2012-04-25| 884.08
#2012-04-26| 890.48
#2012-04-27| 903.35
#2012-04-30| 896.77
#2012-05-01| 896.07
#2012-05-02| 892.51
#2012-05-03| 894.19
#2012-05-04| 870.35
#2012-05-07| 876.25
#2012-05-08| 857.48
#2012-05-09| 850.54
#2012-05-10| 856.93
#2012-05-11| 847.13
#2012-05-14| 827.05
#2012-05-15| 825.22
#2012-05-16| 825.95
#2012-05-17| 816.12
#2012-05-18| 816.64
#2012-05-21| 822.02
#2012-05-22| 827.61
#2012-05-23| 796.17
#2012-05-24| 801.60
#2012-05-25| 797.16
#2012-05-28| .
#2012-05-29| 808.74
#2012-05-30| 785.72
#2012-05-31| 780.89
#2012-06-01| 765.35
#2012-06-04| 774.09
#2012-06-05| 772.55
#2012-06-06| 789.21
#2012-06-07| 807.20
#2012-06-08| 800.33
#2012-06-11| 801.42
#2012-06-12| 795.98
#2012-06-13| 798.45
#2012-06-14| 804.65
#2012-06-15| 815.01
#2012-06-18| 809.25
#2012-06-19| 831.27
#2012-06-20| 840.06
#2012-06-21| 831.04
#2012-06-22| 822.16
#2012-06-25| 800.49
#2012-06-26| 794.63
#2012-06-27| 806.10
#2012-06-28| 815.59
#2012-06-29| 855.24
#2012-07-02| 859.79
#2012-07-03| 869.36
#2012-07-04| .
#2012-07-05| 852.26
#2012-07-06| 837.97
#2012-07-09| 837.26
#2012-07-10| 840.24
#2012-07-11| 833.38
#2012-07-12| 834.10
#2012-07-13| 860.17
#2012-07-16| 861.15
#2012-07-17| 858.03
#2012-07-18| 866.87
#2012-07-19| 870.51
#2012-07-20| 853.40
#2012-07-23| 825.93
#2012-07-24| 816.51
#2012-07-25| 826.19
#2012-07-26| 866.50
#2012-07-27| 876.26
#2012-07-30| 869.65
#2012-07-31| 868.30
#2012-08-01| 871.85
#2012-08-02| 841.14
#2012-08-03| 877.12
#2012-08-06| 887.10
#2012-08-07| 898.48
#2012-08-08| 892.82
#2012-08-09| 891.00
#2012-08-10| 891.40
#2012-08-13| 893.61
#2012-08-14| 894.54
#2012-08-15| 892.48
#2012-08-16| 912.87
#2012-08-17| 909.52
#2012-08-20| 907.80
#2012-08-21| 920.91
#2012-08-22| 910.76
#2012-08-23| 919.75
#2012-08-24| 914.44
#2012-08-27| 916.94
#2012-08-28| 913.16
#2012-08-29| 905.87
#2012-08-30| 907.29
#2012-08-31| 915.92
#2012-09-03| .
#2012-09-04| 912.53
#2012-09-05| 912.72
#2012-09-06| 925.53
#2012-09-07| 945.22
#2012-09-10| 944.03
#2012-09-11| 951.21
#2012-09-12| 959.47
#2012-09-13| 956.67
#2012-09-14| 982.26
#2012-09-17| 972.13
#2012-09-18| 957.99
#2012-09-19| 963.13
#2012-09-20| 956.64
#2012-09-21| 973.42
#2012-09-24| 956.09
#2012-09-25| 972.93
#2012-09-26| 948.47
#2012-09-27| 950.89
#2012-09-28| 941.64
#2012-10-01| 958.76
#2012-10-02| 956.90
#2012-10-03| 955.97
#2012-10-04| 962.51
#2012-10-05| 976.45
#2012-10-08| 958.55
#2012-10-09| 957.45
#2012-10-10| 947.67
#2012-10-11| 956.98
#2012-10-12| 950.25
#2012-10-15| 960.42
#2012-10-16| 981.11
#2012-10-17| 987.12
#2012-10-18| 976.76
#2012-10-19| 966.02
#2012-10-22| 971.14
#2012-10-23| 951.61
#2012-10-24| 959.98
#2012-10-25| 951.47
#2012-10-26| 956.59
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 959.10
#2012-11-01| 966.36
#2012-11-02| 962.79
#2012-11-05| 948.01
#2012-11-06| 952.33
#2012-11-07| 935.52
#2012-11-08| 926.49
#2012-11-09| 924.32
#2012-11-12| 922.54
#2012-11-13| 927.35
#2012-11-14| 946.73
#2012-11-15| 947.75
#2012-11-16| 929.37
#2012-11-19| 951.14
#2012-11-20| 951.21
#2012-11-21| 964.39
#2012-11-22| .
#2012-11-23| 990.34
#2012-11-26| 985.41
#2012-11-27| 980.05
#2012-11-28| 983.12
#2012-11-29|1005.44
#2012-11-30|1000.00
#2012-12-03|1012.61
#2012-12-04|1015.44
#2012-12-05|1024.38
#2012-12-06|1017.87
#2012-12-07|1014.01
#2012-12-10|1015.12
#2012-12-11|1029.64
#2012-12-12|1036.19
#2012-12-13|1041.29
#2012-12-14|1040.66
#2012-12-17|1043.08
#2012-12-18|1048.58
#2012-12-19|1060.12
#2012-12-20|1059.26
#2012-12-21|1052.20
#2012-12-24|1057.25
#2012-12-25|1057.25
#2012-12-26|1059.42
#2012-12-27|1061.74
#2012-12-28|1050.09
#2012-12-31|1053.11
#2013-01-01|1053.11
#2013-01-02|1076.12
#2013-01-03|1063.98
#2013-01-04|1057.25
#2013-01-07|1053.27
#2013-01-08|1053.90
#2013-01-09|1052.25
#2013-01-10|1069.44
#2013-01-11|1083.13
#2013-01-14|1080.12
#2013-01-15|1075.81
#2013-01-16|1073.54
#2013-01-17|1091.89
#2013-01-18|1096.63
#2013-01-21|1099.10
#2013-01-22|1085.07
#2013-01-23|1078.56
#2013-01-24|1092.90
#2013-01-25|1102.99
#2013-01-28|1100.17
#2013-01-29|1101.21
#2013-01-30|1104.56
#2013-01-31|1103.68
#2013-02-01|1127.35
#2013-02-04|1095.97
#2013-02-05|1102.13
#2013-02-06|1104.74
#2013-02-07|1088.49
#2013-02-08|1103.77
#2013-02-11|1097.69
#2013-02-12|1106.52
#2013-02-13|1111.91
#2013-02-14|1099.63
#2013-02-15|1109.98
#2013-02-18|1116.08
#2013-02-19|1122.85
#2013-02-20|1117.09
#2013-02-21|1080.50
#2013-02-22|1091.10
#2013-02-25|1102.18
#2013-02-26|1079.78
#2013-02-27|1095.35
#2013-02-28|1100.91
#2013-03-01|1083.33
#2013-03-04|1081.67
#2013-03-05|1099.67
#2013-03-06|1092.45
#2013-03-07|1097.33
#2013-03-08|1101.12
#2013-03-11| .
#2013-03-12|1114.25
#2013-03-13|1115.70
#2013-03-14|1128.67
#2013-03-15|1126.24
#2013-03-18|1118.39
#2013-03-19|1101.66
#2013-03-20|1126.27
#2013-03-21|1114.71
#2013-03-22|1126.28
#2013-03-25|1115.01
#2013-03-26|1112.24
#2013-03-27|1098.29
#2013-03-28|1110.43
#2013-03-29| .
#2013-04-01|1110.95
#2013-04-02|1121.20
#2013-04-03|1115.21
#2013-04-04|1106.43
#2013-04-05|1103.05
#2013-04-08|1110.16
#2013-04-09|1108.16
#2013-04-10|1124.67
#2013-04-11|1145.47
#2013-04-12|1133.31
#2013-04-15|1118.70
#2013-04-16|1118.55
#2013-04-17|1097.46
#2013-04-18|1105.49
#2013-04-19|1109.79
#2013-04-22|1118.44
#2013-04-23|1135.00
#2013-04-24|1146.85
#2013-04-25|1151.57
#2013-04-26|1141.90
#2013-04-29|1155.96
#2013-04-30|1153.72
#2013-05-01|1154.51
#2013-05-02|1150.86
#2013-05-03|1158.57
#2013-05-06|1156.23
#2013-05-07|1158.04
#2013-05-08|1164.10
#2013-05-09|1159.72
#2013-05-10|1156.12
#2013-05-13|1154.58
#2013-05-14|1141.92
#2013-05-15|1132.93
#2013-05-16|1128.73
#2013-05-17|1117.15
#2013-05-20|1130.33
#2013-05-21|1134.17
#2013-05-22|1140.45
#2013-05-23|1120.02
#2013-05-24|1119.03
#2013-05-27|1136.43
#2013-05-28|1139.05
#2013-05-29|1128.45
#2013-05-30|1141.64
#2013-05-31|1121.95
#2013-06-03|1117.87
#2013-06-04|1128.77
#2013-06-05|1110.08
#2013-06-06|1116.76
#2013-06-07|1129.89
#2013-06-10|1130.86
#2013-06-11|1135.64
#2013-06-12|1147.79
#2013-06-13|1147.67
#2013-06-14|1152.66
#2013-06-17|1168.24
#2013-06-18|1183.53
#2013-06-19|1181.13
#2013-06-20|1133.18
#2013-06-21|1114.88
#2013-06-24|1093.53
#2013-06-25|1102.93
#2013-06-26|1111.32
#2013-06-27|1134.52
#2013-06-28|1134.84
#2013-07-01|1150.57
#2013-07-02|1152.35
#2013-07-03|1146.60
#2013-07-04|1154.47
#2013-07-05|1144.76
#2013-07-08|1161.84
#2013-07-09|1158.37
#2013-07-10|1170.51
#2013-07-11|1192.98
#2013-07-12|1192.29
#2013-07-15|1199.38
#2013-07-16|1198.76
#2013-07-17|1200.55
#2013-07-18|1219.38
#2013-07-19|1227.50
#2013-07-22|1226.56
#2013-07-23|1237.08
#2013-07-24|1232.37
#2013-07-25|1241.45
#2013-07-26|1248.89
#2013-07-29|1246.86
#2013-07-30|1250.65
#2013-07-31|1259.18
#2013-08-01|1263.64
#2013-08-02|1263.21
#2013-08-05|1266.86
#2013-08-06|1271.97
#2013-08-07|1267.06
#2013-08-08|1280.98
#2013-08-09|1281.79
#2013-08-12|1275.71
#2013-08-13|1270.04
#2013-08-14|1273.46
#2013-08-15|1260.64
#2013-08-16|1268.06
#2013-08-19|1267.05
#2013-08-20|1262.30
#2013-08-21|1261.44
#2013-08-22|1265.64
#2013-08-23|1273.71
#2013-08-26|1264.69
#2013-08-27|1240.90
#2013-08-28|1226.21
#2013-08-29|1234.53
#2013-08-30|1219.04
#2013-09-02|1242.04
#2013-09-03|1240.14
#2013-09-04|1246.41
#2013-09-05|1260.63
#2013-09-06|1264.38
#2013-09-09|1279.39
#2013-09-10|1294.63
#2013-09-11|1299.87
#2013-09-12|1305.97
#2013-09-13|1313.93
#2013-09-16|1334.60
#2013-09-17|1330.46
#2013-09-18|1333.62
#2013-09-19|1349.54
#2013-09-20|1350.17
#2013-09-23|1338.27
#2013-09-24|1343.17
#2013-09-25|1349.00
#2013-09-26|1351.72
#2013-09-27|1355.58
#2013-09-30|1346.99
#2013-10-01|1367.32
#2013-10-02|1369.48
#2013-10-03|1362.09
#2013-10-04|1373.05
#2013-10-07|1366.72
#2013-10-08|1371.90
#2013-10-09|1366.54
#2013-10-10|1392.74
#2013-10-11|1402.70
#2013-10-14|1410.34
#2013-10-15|1414.08
#2013-10-16|1436.94
#2013-10-17|1469.06
#2013-10-18|1482.43
#2013-10-21|1484.12
#2013-10-22|1489.92
#2013-10-23|1481.19
#2013-10-24|1490.85
#2013-10-25|1481.08
#2013-10-28|1476.67
#2013-10-29|1476.71
#2013-10-30|1470.40
#2013-10-31|1460.80
#2013-11-01|1445.40
#2013-11-04|1455.75
#2013-11-05|1452.80
#2013-11-06|1468.52
#2013-11-07|1436.97
#2013-11-08|1437.01
#2013-11-11|1451.89
#2013-11-12|1446.31
#2013-11-13|1420.00
#2013-11-14|1441.05
#2013-11-15|1451.83
#2013-11-18|1457.49
#2013-11-19|1447.54
#2013-11-20|1434.89
#2013-11-21|1427.85
#2013-11-22|1447.36
#2013-11-25|1452.02
#2013-11-26|1452.08
#2013-11-27|1461.17
#2013-11-28|1462.23
#2013-11-29|1462.39
#2013-12-02|1458.24
#2013-12-03|1430.32
#2013-12-04|1419.10
#2013-12-05|1414.17
#2013-12-06|1420.43
#2013-12-09|1431.23
#2013-12-10|1431.94
#2013-12-11|1447.66
#2013-12-12|1432.10
#2013-12-13|1435.73
#2013-12-16|1450.37
#2013-12-17|1445.24
#2013-12-18|1453.34
#2013-12-19|1471.65
#2013-12-20|1471.06
#2013-12-23|1485.17
#2013-12-24|1489.45
#2013-12-25|1489.45
#2013-12-26|1492.23
#2013-12-27|1513.19
#2013-12-30|1514.11
#2013-12-31|1515.36
#2014-01-01|1515.36
#2014-01-02|1487.54
#2014-01-03|1490.58
#2014-01-06|1491.04
#2014-01-07|1492.27
#2014-01-08|1489.08
#2014-01-09|1480.36
#2014-01-10|1501.02
#2014-01-13|1505.03
#2014-01-14|1516.18
#2014-01-15|1522.72
#2014-01-16|1521.69
#2014-01-17|1524.50
#2014-01-20|1526.83
#2014-01-21|1522.83
#2014-01-22|1520.03
#2014-01-23|1525.19
#2014-01-24|1492.47
#2014-01-27|1480.95
#2014-01-28|1489.30
#2014-01-29|1488.51
#2014-01-30|1502.73
#2014-01-31|1488.47
#2014-02-03|1471.18
#2014-02-04|1468.81
#2014-02-05|1468.49
#2014-02-06|1515.66
#2014-02-07|1520.58
#2014-02-10|1522.31
#2014-02-11|1544.84
#2014-02-12|1549.62
#2014-02-13|1561.30
#2014-02-14|1571.05
#2014-02-17|1581.33
#2014-02-18|1585.40
#2014-02-19|1588.81
#2014-02-20|1573.27
#2014-02-21|1582.76
#2014-02-24|1600.57
#2014-02-25|1599.23
#2014-02-26|1581.64
#2014-02-27|1573.50
#2014-02-28|1596.38
#2014-03-03|1557.44
#2014-03-04|1581.13
#2014-03-05|1580.08
#2014-03-06|1596.78
#2014-03-07|1581.72
#2014-03-10|1571.75
#2014-03-11|1561.23
#2014-03-12|1557.45
#2014-03-13|1546.15
#2014-03-14|1537.35
#2014-03-17|1559.84
#2014-03-18|1554.50
#2014-03-19|1546.98
#2014-03-20|1535.78
#2014-03-21|1524.55
#2014-03-24|1509.23
#2014-03-25|1512.01
#2014-03-26|1532.25
#2014-03-27|1530.84
#2014-03-28|1540.16
#2014-03-31|1544.05
#2014-04-01|1551.72
#2014-04-02|1550.20
#2014-04-03|1549.32
#2014-04-04|1552.74
#2014-04-07|1547.25
#2014-04-08|1517.30
#2014-04-09|1536.05
#2014-04-10|1536.93
#2014-04-11|1514.24
#2014-04-14|1498.61
#2014-04-15|1473.60
#2014-04-16|1501.34
#2014-04-17|1516.20
#2014-04-18|1513.97
#2014-04-21|1512.75
#2014-04-22|1524.92
#2014-04-23|1516.61
#2014-04-24|1518.27
#2014-04-25|1497.47
#2014-04-28|1489.60
#2014-04-29|1495.62
#2014-04-30|1497.62
#2014-05-01|1497.70
#2014-05-02|1501.92
#2014-05-05|1497.48
#2014-05-06|1497.88
#2014-05-07|1497.78
#2014-05-08|1498.01
#2014-05-09|1482.71
#2014-05-12|1495.70
#2014-05-13|1488.47
#2014-05-14|1476.57
#2014-05-15|1453.89
#2014-05-16|1447.59
#2014-05-19|1466.21
#2014-05-20|1471.71
#2014-05-21|1478.13
#2014-05-22|1488.14
#2014-05-23|1492.65
#2014-05-26|1505.10
#2014-05-27|1511.84
#2014-05-28|1516.79
#2014-05-29|1523.37
#2014-05-30|1530.64
#2014-06-02|1533.85
#2014-06-03|1517.20
#2014-06-04|1515.95
#2014-06-05|1517.83
#2014-06-06|1528.59
#2014-06-09|1529.47
#2014-06-10|1531.24
#2014-06-11|1517.75
#2014-06-12|1524.39
#2014-06-13|1518.04
#2014-06-16|1516.91
#2014-06-17|1521.61
#2014-06-18|1526.96
#2014-06-19|1534.88
#2014-06-20|1516.49
#2014-06-23|1509.93
#2014-06-24|1512.47
#2014-06-25|1481.63
#2014-06-26|1481.94
#2014-06-27|1479.14
#2014-06-30|1481.19
#2014-07-01|1486.25
#2014-07-02|1483.12
#2014-07-03|1500.25
#2014-07-04|1492.60
#2014-07-07|1477.09
#2014-07-08|1451.98
#2014-07-09|1453.46
#2014-07-10|1422.07
#2014-07-11|1417.79
#2014-07-14|1433.25
#2014-07-15|1417.86
#2014-07-16|1433.75
#2014-07-17|1429.45
#2014-07-18|1432.88
#2014-07-21|1433.65
#2014-07-22|1441.78
#2014-07-23|1450.02
#2014-07-24|1471.19
#2014-07-25|1459.40
#2014-07-28|1460.06
#2014-07-29|1461.55
#2014-07-30|1453.04
#2014-07-31|1430.34
#2014-08-01|1425.01
#2014-08-04|1421.74
#2014-08-05|1432.12
#2014-08-06|1414.33
#2014-08-07|1409.55
#2014-08-08|1406.55
#2014-08-11|1421.26
#2014-08-12|1416.85
#2014-08-13|1425.20
#2014-08-14|1432.02
#2014-08-15|1425.62
#2014-08-18|1438.29
#2014-08-19|1447.61
#2014-08-20|1439.78
#2014-08-21|1449.41
#2014-08-22|1439.09
#2014-08-25|1448.72
#2014-08-26|1460.19
#2014-08-27|1466.53
#2014-08-28|1461.21
#2014-08-29|1447.85
#2014-09-01|1450.20
#2014-09-02|1450.58
#2014-09-03|1451.16
#2014-09-04|1442.71
#2014-09-05|1439.74
#2014-09-08|1435.89
#2014-09-09|1430.04
#2014-09-10|1423.41
#2014-09-11|1429.37
#2014-09-12|1433.90
#2014-09-15|1431.76
#2014-09-16|1429.26
#2014-09-17|1440.30
#2014-09-18|1441.76
#2014-09-19|1435.96
#2014-09-22|1426.48
#2014-09-23|1415.10
#2014-09-24|1402.62
#2014-09-25|1382.17
#2014-09-26|1381.53
#2014-09-29|1380.85
#2014-09-30|1376.52
#2014-10-01|1361.19
#2014-10-02|1346.45
#2014-10-03|1342.70
#2014-10-06|1362.67
#2014-10-07|1342.80
#2014-10-08|1333.72
#2014-10-09|1319.75
#2014-10-10|1299.39
#2014-10-13|1297.58
#2014-10-14|1296.49
#2014-10-15|1273.39
#2014-10-16|1280.64
#2014-10-17|1308.96
#2014-10-20|1305.98
#2014-10-21|1333.40
#2014-10-22|1338.15
#2014-10-23|1347.04
#2014-10-24|1345.52
#2014-10-27|1352.10
#2014-10-28|1367.25
#2014-10-29|1374.03
#2014-10-30|1369.37
#2014-10-31|1378.50
#2014-11-03|1374.78
#2014-11-04|1370.98
#2014-11-05|1373.58
#2014-11-06|1371.14
#2014-11-07|1362.83
#2014-11-10|1378.74
#2014-11-11|1380.25
#2014-11-12|1372.54
#2014-11-13|1377.32
#2014-11-14|1393.22
#2014-11-17|1395.88
#2014-11-18|1407.18
#2014-11-19|1410.76
#2014-11-20|1413.26
#2014-11-21|1419.51
#2014-11-24|1430.43
#2014-11-25|1449.54
#2014-11-26|1457.85
#2014-11-27|1461.64
#2014-11-28|1464.21
#2014-12-01|1466.13
#2014-12-02|1462.80
#2014-12-03|1456.79
#2014-12-04|1464.73
#2014-12-05|1469.86
#2014-12-08|1466.57
#2014-12-09|1455.94
#2014-12-10|1457.19
#2014-12-11|1453.44
#2014-12-12|1433.31
#2014-12-15|1406.09
#2014-12-16|1434.80
#2014-12-17|1419.09
#2014-12-18|1443.25
#2014-12-19|1442.30
#2014-12-22|1461.46
#2014-12-23|1467.06
#2014-12-24|1470.73
#2014-12-25|1470.73
#2014-12-26|1468.44
#2014-12-29|1471.07
#2014-12-30|1461.67
#2014-12-31|1458.52
#2015-01-01|1458.52
#2015-01-02|1442.85
#2015-01-05|1407.18
#2015-01-06|1386.11
#2015-01-07|1379.82
#2015-01-08|1412.56
#2015-01-09|1418.70
#2015-01-12|1427.08
#2015-01-13|1438.43
#2015-01-14|1434.29
#2015-01-15|1425.25
#2015-01-16|1421.82
#2015-01-19|1449.01
#2015-01-20|1448.34
#2015-01-21|1452.83
#2015-01-22|1448.77
#2015-01-23|1450.37
#2015-01-26|1464.81
#2015-01-27|1474.41
#2015-01-28|1462.36
#2015-01-29|1467.72
#2015-01-30|1458.46
#2015-02-02|1458.97
#2015-02-03|1480.84
#2015-02-04|1484.71
#2015-02-05|1485.71
#2015-02-06|1474.09
#2015-02-09|1452.36
#2015-02-10|1471.93
#2015-02-11|1475.49
#2015-02-12|1497.04
#2015-02-13|1492.40
#2015-02-16|1485.65
#2015-02-17|1488.27
#2015-02-18|1511.35
#2015-02-19|1528.49
#2015-02-20|1522.68
#2015-02-23|1537.21
#2015-02-24|1536.97
#2015-02-25|1541.11
#2015-02-26|1526.86
#2015-02-27|1531.99
#2015-03-02|1520.65
#2015-03-03|1505.29
#2015-03-04|1504.28
#2015-03-05|1519.64
#2015-03-06|1506.35
#2015-03-09|1491.33
#2015-03-10|1473.98
#2015-03-11|1473.07
#2015-03-12|1476.06
#2015-03-13|1470.32
#2015-03-16|1489.81
#2015-03-17|1472.81
#2015-03-18|1489.40
#2015-03-19|1489.35
#2015-03-20|1513.66
#2015-03-23|1537.80
#2015-03-24|1553.02
#2015-03-25|1544.56
#2015-03-26|1518.51
#2015-03-27|1512.36
#2015-03-30|1530.52
#2015-03-31|1510.39
#2015-04-01|1517.21
#2015-04-02|1538.86
#2015-04-03|1553.78
#2015-04-06|1560.21
#2015-04-07|1555.54
#2015-04-08|1548.13
#2015-04-09|1560.00
#2015-04-10|1569.61
#2015-04-13|1564.76
#2015-04-14|1568.54
#2015-04-15|1546.88
#2015-04-16|1542.88
#2015-04-17|1529.45
#2015-04-20|1537.96
#2015-04-21|1545.59
#2015-04-22|1540.08
#2015-04-23|1546.15
#2015-04-24|1550.91
#2015-04-27|1567.83
#2015-04-28|1555.49
#2015-04-29|1544.86
#2015-04-30|1559.35
#2015-05-01|1561.76
#2015-05-04|1563.18
#2015-05-05|1530.19
#2015-05-06|1546.43
#2015-05-07|1535.71
#2015-05-08|1571.41
#2015-05-11|1565.35
#2015-05-12|1561.51
#2015-05-13|1572.81
#2015-05-14|1592.40
#2015-05-15|1598.38
#2015-05-18|1589.54
#2015-05-19|1583.17
#2015-05-20|1586.34
#2015-05-21|1586.31
#2015-05-22|1567.99
#2015-05-25|1557.64
#2015-05-26|1542.18
#2015-05-27|1549.25
#2015-05-28|1549.90
#2015-05-29|1525.97
#2015-06-01|1526.31
#2015-06-02|1552.81
#2015-06-03|1575.65
#2015-06-04|1556.07
#2015-06-05|1517.37
#2015-06-08|1522.97
#2015-06-09|1535.85
#2015-06-10|1557.45
#2015-06-11|1554.14
#2015-06-12|1545.24
#2015-06-15|1525.92
#2015-06-16|1530.66
#2015-06-17|1524.42
#2015-06-18|1544.19
#2015-06-19|1536.90
#2015-06-22|1595.10
#2015-06-23|1589.55
#2015-06-24|1575.62
#2015-06-25|1577.04
#2015-06-26|1566.06
#2015-06-29|1521.33
#2015-06-30|1499.18
#2015-07-01|1529.47
#2015-07-02|1512.95
#2015-07-03|1501.62
#2015-07-06|1478.10
#2015-07-07|1434.42
#2015-07-08|1462.13
#2015-07-09|1490.99
#2015-07-10|1542.66
#2015-07-13|1555.65
#2015-07-14|1558.54
#2015-07-15|1568.09
#2015-07-16|1576.68
#2015-07-17|1570.10
#2015-07-20|1571.67
#2015-07-21|1571.90
#2015-07-22|1564.44
#2015-07-23|1573.66
#2015-07-24|1560.23
#2015-07-27|1543.44
#2015-07-28|1542.70
#2015-07-29|1562.77
#2015-07-30|1535.23
#2015-07-31|1566.46
#2015-08-03|1576.10
#2015-08-04|1582.90
#2015-08-05|1569.99
#2015-08-06|1558.57
#2015-08-07|1531.01
#2015-08-10|1548.01
#2015-08-11|1534.00
#2015-08-12|1513.27
#2015-08-13|1523.72
#2015-08-14|1519.04
#2015-08-17|1517.12
#2015-08-18|1516.59
#2015-08-19|1507.09
#2015-08-20|1494.59
#2015-08-21|1473.01
#2015-08-24|1451.57
#2015-08-25|1479.12
#2015-08-26|1472.42
#2015-08-27|1485.63
#2015-08-28|1483.41
#2015-08-31|1476.86
#2015-09-01|1452.12
#2015-09-02|1455.24
#2015-09-03|1465.38
#2015-09-04|1440.15
#2015-09-07|1454.85
#2015-09-08|1467.82
#2015-09-09|1484.36
#2015-09-10|1479.02
#2015-09-11|1464.51
#2015-09-14|1461.25
#2015-09-15|1466.25
#2015-09-16|1489.15
#2015-09-17|1497.10
#2015-09-18|1489.18
#2015-09-21|1480.06
#2015-09-22|1434.04
#2015-09-23|1439.99
#2015-09-24|1432.60
#2015-09-25|1454.49
#2015-09-28|1436.46
#2015-09-29|1414.70
#2015-09-30|1437.88
#2015-10-01|1429.04
#2015-10-02|1439.29
#2015-10-05|1463.50
#2015-10-06|1486.79
#2015-10-07|1478.73
#2015-10-08|1504.74
#2015-10-09|1509.52
#2015-10-12|1498.79
#2015-10-13|1493.35
#2015-10-14|1500.66
#2015-10-15|1515.70
#2015-10-16|1529.20
#2015-10-19|1520.12
#2015-10-20|1524.96
#2015-10-21|1515.62
#2015-10-22|1483.25
#2015-10-23|1513.01
#2015-10-26|1511.25
#2015-10-27|1494.20
#2015-10-28|1495.97
#2015-10-29|1498.18
#2015-10-30|1501.04
#2015-11-02|1503.55
#2015-11-03|1492.02
#2015-11-04|1480.75
#2015-11-05|1480.91
#2015-11-06|1466.97
#2015-11-09|1456.17
#2015-11-10|1457.74
#2015-11-11|1452.12
#2015-11-12|1440.81
#2015-11-13|1422.33
#2015-11-16|1411.18
#2015-11-17|1439.06
#2015-11-18|1425.64
#2015-11-19|1450.22
#2015-11-20|1435.66
#2015-11-23|1417.24
#2015-11-24|1394.21
#2015-11-25|1412.48
#2015-11-26|1422.78
#2015-11-27|1426.94
#2015-11-30|1421.27
#2015-12-01|1433.44
#2015-12-02|1435.53
#2015-12-03|1440.05
#2015-12-04|1434.51
#2015-12-07|1438.94
#2015-12-08|1418.85
#2015-12-09|1411.21
#2015-12-10|1403.11
#2015-12-11|1391.65
#2015-12-14|1380.70
#2015-12-15|1398.72
#2015-12-16|1408.83
#2015-12-17|1409.60
#2015-12-18|1395.62
#2015-12-21|1394.60
#2015-12-22|1400.49
#2015-12-23|1419.30
#2015-12-24|1426.45
#2015-12-25|1426.45
#2015-12-28|1425.73
#2015-12-29|1434.87
#2015-12-30|1434.68
#2015-12-31|1423.30
#2016-01-01|1423.30
#2016-01-04|1381.79
#2016-01-05|1380.29
#2016-01-06|1360.42
#2016-01-07|1359.93
#2016-01-08|1355.59
#2016-01-11|1338.99
#2016-01-12|1353.09
#2016-01-13|1352.69
#2016-01-14|1330.49
#2016-01-15|1327.66
#2016-01-18|1306.27
#2016-01-19|1317.94
#2016-01-20|1277.08
#2016-01-21|1294.59
#2016-01-22|1341.86
#2016-01-25|1339.08
#2016-01-26|1344.11
#2016-01-27|1367.93
#2016-01-28|1367.73
#2016-01-29|1383.42
#2016-02-01|1380.63
#2016-02-02|1367.81
#2016-02-03|1363.87
#2016-02-04|1366.15
#2016-02-05|1335.05
#2016-02-08|1275.44
#2016-02-09|1294.95
#2016-02-10|1304.47
#2016-02-11|1293.66
#2016-02-12|1303.01
#2016-02-15|1330.59
#2016-02-16|1342.40
#2016-02-17|1364.03
#2016-02-18|1362.75
#2016-02-19|1362.58
#2016-02-22|1370.05
#2016-02-23|1362.28
#2016-02-24|1347.77
#2016-02-25|1382.63
#2016-02-26|1381.58
#2016-02-29|1387.87
#2016-03-01|1414.74
#2016-03-02|1393.93
#2016-03-03|1400.27
#2016-03-04|1407.26
#2016-03-07|1398.56
#2016-03-08|1391.61
#2016-03-09|1405.04
#2016-03-10|1396.40
#2016-03-11|1429.13
#2016-03-14|1438.84
#2016-03-15|1442.33
#2016-03-16|1439.47
#2016-03-17|1464.35
#2016-03-18|1458.08
#2016-03-21|1449.03
#2016-03-22|1455.73
#2016-03-23|1449.18
#2016-03-24|1425.77
#2016-03-25|1425.77
#2016-03-28|1432.35
#2016-03-29|1439.82
#2016-03-30|1481.41
#2016-03-31|1462.23
#2016-04-01|1446.82
#2016-04-04|1455.44
#2016-04-05|1430.88
#2016-04-06|1437.48
#2016-04-07|1435.27
#2016-04-08|1452.09
#2016-04-11|1458.69
#2016-04-12|1455.25
#2016-04-13|1464.98
#2016-04-14|1464.61
#2016-04-15|1460.05
#2016-04-18|1462.54
#2016-04-19|1488.57
#2016-04-20|1480.32
#2016-04-21|1445.05
#2016-04-22|1432.75
#2016-04-25|1438.82
#2016-04-26|1429.17
#2016-04-27|1425.43
#2016-04-28|1425.36
#2016-04-29|1427.40
#2016-05-02|1440.40
#2016-05-03|1423.71
#2016-05-04|1411.36
#2016-05-05|1416.60
#2016-05-06|1414.28
#2016-05-09|1422.18
#2016-05-10|1421.76
#2016-05-11|1405.05
#2016-05-12|1413.01
#2016-05-13|1384.27
#2016-05-16|1381.47
#2016-05-17|1389.71
#2016-05-18|1387.07
#2016-05-19|1372.33
#2016-05-20|1400.95
#2016-05-23|1391.95
#2016-05-24|1408.10
#2016-05-25|1408.85
#2016-05-26|1420.71
#2016-05-27|1416.54
#2016-05-30|1422.80
#2016-05-31|1415.50
#2016-06-01|1415.14
#2016-06-02|1410.68
#2016-06-03|1413.06
#2016-06-06|1410.91
#2016-06-07|1415.44
#2016-06-08|1407.67
#2016-06-09|1382.90
#2016-06-10|1344.78
#2016-06-13|1318.84
#2016-06-14|1278.59
#2016-06-15|1299.36
#2016-06-16|1284.04
#2016-06-17|1307.67
#2016-06-20|1357.03
#2016-06-21|1358.67
#2016-06-22|1359.53
#2016-06-23|1384.26
#2016-06-24|1283.07
#2016-06-27|1227.63
#2016-06-28|1259.37
#2016-06-29|1302.52
#2016-06-30|1315.68
#2016-07-01|1326.13
#2016-07-04|1308.51
#2016-07-05|1293.09
#2016-07-06|1270.58
#2016-07-07|1279.04
#2016-07-08|1300.88
#2016-07-11|1326.07
#2016-07-12|1343.83
#2016-07-13|1350.80
#2016-07-14|1352.11
#2016-07-15|1344.75
#2016-07-18|1344.94
#2016-07-19|1328.21
#2016-07-20|1344.54
#2016-07-21|1346.07
#2016-07-22|1340.24
#2016-07-25|1352.30
#2016-07-26|1346.84
#2016-07-27|1362.84
#2016-07-28|1370.80
#2016-07-29|1381.05
#2016-08-01|1373.21
#2016-08-02|1365.45
#2016-08-03|1348.85
#2016-08-04|1348.44
#2016-08-05|1354.25
#2016-08-08|1354.58
#2016-08-09|1380.33
#2016-08-10|1388.74
#2016-08-11|1394.93
#2016-08-12|1398.13
#2016-08-15|1395.36
#2016-08-16|1388.27
#2016-08-17|1375.42
#2016-08-18|1395.18
#2016-08-19|1387.30
#2016-08-22|1389.14
#2016-08-23|1399.78
#2016-08-24|1397.18
#2016-08-25|1389.15
#2016-08-26|1386.24
#2016-08-29|1369.92
#2016-08-30|1374.37
#2016-08-31|1364.61
#2016-09-01|1379.64
#2016-09-02|1401.65
#2016-09-05|1400.33
#2016-09-06|1413.93
#2016-09-07|1420.91
#2016-09-08|1416.28
#2016-09-09|1393.23
#2016-09-12|1376.36
#2016-09-13|1372.75
#2016-09-14|1372.31
#2016-09-15|1373.05
#2016-09-16|1358.73
#2016-09-19|1378.89
#2016-09-20|1380.71
#2016-09-21|1375.67
#2016-09-22|1404.63
#2016-09-23|1396.65
#2016-09-26|1377.38
#2016-09-27|1368.31
#2016-09-28|1387.48
#2016-09-29|1394.09
#2016-09-30|1394.99
#2016-10-03|1386.66
#2016-10-04|1389.24
#2016-10-05|1378.80
#2016-10-06|1365.80
#2016-10-07|1348.60
#2016-10-10|1361.40
#2016-10-11|1337.67
#2016-10-12|1327.87
#2016-10-13|1320.10
#2016-10-14|1335.22
#2016-10-17|1325.59
#2016-10-18|1337.80
#2016-10-19|1347.68
#2016-10-20|1328.31
#2016-10-21|1321.73
#2016-10-24|1320.45
#2016-10-25|1309.08
#2016-10-26|1309.86
#2016-10-27|1320.14
#2016-10-28|1327.53
#2016-10-31|1331.27
#2016-11-01|1328.73
#2016-11-02|1313.93
#2016-11-03|1301.76
#2016-11-04|1285.24
#2016-11-07|1284.29
#2016-11-08|1283.07
#2016-11-09|1262.62
#2016-11-10|1266.92
#2016-11-11|1256.78
#2016-11-14|1236.02
#2016-11-15|1232.32
#2016-11-16|1243.38
#2016-11-17|1244.05
#2016-11-18|1221.08
#2016-11-21|1222.95
#2016-11-22|1220.08
#2016-11-23|1213.04
#2016-11-24|1216.74
#2016-11-25|1224.92
#2016-11-28|1213.29
#2016-11-29|1227.70
#2016-11-30|1227.68
#2016-12-01|1214.88
#2016-12-02|1209.86
#2016-12-05|1223.61
#2016-12-06|1240.65
#2016-12-07|1245.14
#2016-12-08|1246.11
#2016-12-09|1277.43
#2016-12-12|1275.27
#2016-12-13|1301.55
#2016-12-14|1299.43
#2016-12-15|1276.07
#2016-12-16|1275.05
#2016-12-19|1285.25
#2016-12-20|1294.81
#2016-12-21|1305.73
#2016-12-22|1291.65
#2016-12-23|1293.63
#2016-12-26|1293.63
#2016-12-27|1301.03
#2016-12-28|1290.48
#2016-12-29|1305.89
#2016-12-30|1313.31
#2017-01-02|1324.38
#2017-01-03|1304.51
#2017-01-04|1311.60
#2017-01-05|1330.59
#2017-01-06|1330.86
#2017-01-09|1325.50
#2017-01-10|1322.75
#2017-01-11|1313.04
#2017-01-12|1319.84
#2017-01-13|1331.69
#2017-01-16|1321.95
#2017-01-17|1324.59
#2017-01-18|1315.93
#2017-01-19|1311.89
#2017-01-20|1324.75
#2017-01-23|1329.65
#2017-01-24|1334.49
#2017-01-25|1329.98
#2017-01-26|1318.16
#2017-01-27|1324.73
#2017-01-30|1320.67
#2017-01-31|1320.31
#2017-02-01|1317.46
#2017-02-02|1325.45
#2017-02-03|1325.87
#2017-02-06|1309.10
#2017-02-07|1307.07
#2017-02-08|1317.02
#2017-02-09|1323.98
#2017-02-10|1318.97
#2017-02-13|1327.39
#2017-02-14|1320.27
#2017-02-15|1318.84
#2017-02-16|1332.94
#2017-02-17|1329.13
#2017-02-20|1326.93
#2017-02-21|1317.51
#2017-02-22|1323.25
#2017-02-23|1332.34
#2017-02-24|1313.94
#2017-02-27|1325.11
#2017-02-28|1335.00
#2017-03-01|1340.14
#2017-03-02|1336.11
#2017-03-03|1328.55
#2017-03-06|1330.39
#2017-03-07|1327.52
#2017-03-08|1329.55
#2017-03-09|1351.44
#2017-03-10|1355.36
#2017-03-13|1357.21
#2017-03-14|1350.28
#2017-03-15|1345.18
#2017-03-16|1361.55
#2017-03-17|1374.42
#2017-03-20|1373.25
#2017-03-21|1373.10
#2017-03-22|1369.50
#2017-03-23|1382.98
#2017-03-24|1389.16
#2017-03-27|1400.31
#2017-03-28|1407.50
#2017-03-29|1395.53
#2017-03-30|1403.57
#2017-03-31|1419.02
#2017-04-03|1404.03
#2017-04-04|1411.63
#2017-04-05|1411.24
#2017-04-06|1405.28
#2017-04-07|1402.12
#2017-04-10|1401.16
#2017-04-11|1401.21
#2017-04-12|1411.69
#2017-04-13|1405.59
#2017-04-14|1405.59
#2017-04-17|1410.68
#2017-04-18|1400.10
#2017-04-19|1395.50
#2017-04-20|1416.56
#2017-04-21|1396.27
#2017-04-24|1456.84
#2017-04-25|1461.90
#2017-04-26|1467.31
#2017-04-27|1457.39
#2017-04-28|1449.48
#2017-05-01|1453.21
#2017-05-02|1460.51
#2017-05-03|1456.09
#2017-05-04|1475.16
#2017-05-05|1484.68
#2017-05-08|1472.85
#2017-05-09|1483.35
#2017-05-10|1472.23
#2017-05-11|1450.89
#2017-05-12|1487.84
#2017-05-15|1488.22
#2017-05-16|1508.32
#2017-05-17|1495.54
#2017-05-18|1489.15
#2017-05-19|1509.67
#2017-05-22|1520.36
#2017-05-23|1522.14
#2017-05-24|1515.36
#2017-05-25|1518.85
#2017-05-26|1528.50
#2017-05-29|1527.42
#2017-05-30|1530.83
#2017-05-31|1533.89
#2017-06-01|1542.87
#2017-06-02|1555.40
#2017-06-05|1547.75
#2017-06-06|1538.52
#2017-06-07|1542.78
#2017-06-08|1525.38
#2017-06-09|1520.29
#2017-06-12|1508.93
#2017-06-13|1522.02
#2017-06-14|1539.42
#2017-06-15|1522.82
#2017-06-16|1545.16
#2017-06-19|1541.48
#2017-06-20|1539.14
#2017-06-21|1535.12
#2017-06-22|1534.56
#2017-06-23|1539.73
#2017-06-26|1544.87
#2017-06-27|1537.23
#2017-06-28|1541.28
#2017-06-29|1520.99
#2017-06-30|1508.89
#2017-07-03|1506.64
#2017-07-04|1498.33
#2017-07-05|1498.40
#2017-07-06|1494.86
#2017-07-07|1475.90
#2017-07-10|1477.57
#2017-07-11|1477.19
#2017-07-12|1489.96
#2017-07-13|1486.36
#2017-07-14|1500.34
#2017-07-17|1499.99
#2017-07-18|1505.56
#2017-07-19|1514.82
#2017-07-20|1540.90
#2017-07-21|1524.43
#2017-07-24|1529.77
#2017-07-25|1532.87
#2017-07-26|1533.20
#2017-07-27|1544.82
#2017-07-28|1546.24
#2017-07-31|1547.68
#2017-08-01|1564.13
#2017-08-02|1563.94
#2017-08-03|1570.82
#2017-08-04|1564.37
#2017-08-07|1562.55
#2017-08-08|1551.60
#2017-08-09|1533.44
#2017-08-10|1531.83
#2017-08-11|1521.84
#2017-08-14|1535.69
#2017-08-15|1527.34
#2017-08-16|1531.59
#2017-08-17|1538.18
#2017-08-18|1519.13
#2017-08-21|1519.34
#2017-08-22|1525.68
#2017-08-23|1513.09
#2017-08-24|1502.76
#2017-08-25|1514.72
#2017-08-28|1510.38
#2017-08-29|1485.75
#2017-08-30|1487.12
#2017-08-31|1491.53
#2017-09-01|1506.06
#2017-09-04|1504.63
#2017-09-05|1510.30
#2017-09-06|1509.48
#2017-09-07|1518.28
#2017-09-08|1520.06
#2017-09-11|1533.58
#2017-09-12|1538.60
#2017-09-13|1542.77
#2017-09-14|1540.65
#2017-09-15|1549.67
#2017-09-18|1543.98
#2017-09-19|1550.56
#2017-09-20|1551.93
#2017-09-21|1541.54
#2017-09-22|1543.94
#2017-09-25|1540.02
#2017-09-26|1525.87
#2017-09-27|1516.06
#2017-09-28|1532.63
#2017-09-29|1558.95
#2017-10-02|1556.53
#2017-10-03|1557.67
#2017-10-04|1561.87
#2017-10-05|1557.41
#2017-10-06|1562.30
#2017-10-09|1568.98
#2017-10-10|1581.21
#2017-10-11|1580.84
#2017-10-12|1586.79
#2017-10-13|1582.81
#2017-10-16|1579.64
#2017-10-17|1579.78
#2017-10-18|1596.71
#2017-10-19|1585.57
#2017-10-20|1570.85
#2017-10-23|1551.28
#2017-10-24|1544.96
#2017-10-25|1543.41
#2017-10-26|1554.26
#2017-10-27|1532.57
#2017-10-30|1550.74
#2017-10-31|1567.92
#2017-11-01|1560.09
#2017-11-02|1559.52
#2017-11-03|1562.55
#2017-11-06|1553.84
#2017-11-07|1543.00
#2017-11-08|1549.38
#2017-11-09|1539.07
#2017-11-10|1540.25
#2017-11-13|1532.03
#2017-11-14|1553.21
#2017-11-15|1539.72
#2017-11-16|1559.83
#2017-11-17|1576.63
#2017-11-20|1589.67
#2017-11-21|1599.79
#2017-11-22|1603.56
#2017-11-23|1613.76
#2017-11-24|1626.25
#2017-11-27|1617.78
#2017-11-28|1624.73
#2017-11-29|1625.44
#2017-11-30|1629.80
#2017-12-01|1609.31
#2017-12-04|1620.51
#2017-12-05|1613.66
#2017-12-06|1613.88
#2017-12-07|1617.30
#2017-12-08|1613.36
#2017-12-11|1629.49
#2017-12-12|1622.82
#2017-12-13|1626.65
#2017-12-14|1620.55
#2017-12-15|1619.86
#2017-12-18|1632.15
#2017-12-19|1622.34
#2017-12-20|1629.72
#2017-12-21|1631.55
#2017-12-22|1629.30
#2017-12-25|1629.30
#2017-12-26|1633.56
#2017-12-27|1633.21
#2017-12-28|1633.39
#2017-12-29|1636.00
#2018-01-01|1636.00
#2018-01-02|1638.17
#2018-01-03|1641.34
#2018-01-04|1662.44
#2018-01-05|1676.12
#2018-01-08|1670.77
#2018-01-09|1687.47
#2018-01-10|1676.57
#2018-01-11|1666.45
#2018-01-12|1672.66
#2018-01-15|1703.27
#2018-01-16|1698.34
#2018-01-17|1691.08
#2018-01-18|1685.88
#2018-01-19|1704.42
#2018-01-22|1705.51
#2018-01-23|1709.57
#2018-01-24|1708.05
#2018-01-25|1701.55
#2018-01-26|1695.78
#2018-01-29|1680.60
#2018-01-30|1684.13
#2018-01-31|1702.52
#2018-02-01|1692.58
#2018-02-02|1660.63
#2018-02-05|1624.96
#2018-02-06|1587.65
#2018-02-07|1621.55
#2018-02-08|1594.11
#2018-02-09|1575.23
#2018-02-12|1594.45
#2018-02-13|1595.14
#2018-02-14|1628.75
#2018-02-15|1653.73
#2018-02-16|1646.86
#2018-02-19|1632.86
#2018-02-20|1640.35
#2018-02-21|1637.90
#2018-02-22|1630.06
#2018-02-23|1630.90
#2018-02-26|1625.09
#2018-02-27|1617.64
#2018-02-28|1615.78
#2018-03-01|1579.50
#2018-03-02|1565.49
#2018-03-05|1573.49
#2018-03-06|1578.41
#2018-03-07|1582.64
#2018-03-08|1582.43
#2018-03-09|1587.37
#2018-03-12|1599.92
#2018-03-13|1587.52
#2018-03-14|1573.07
#2018-03-15|1578.62
#2018-03-16|1570.50
#2018-03-19|1575.34
#2018-03-20|1557.36
#2018-03-21|1556.78
#2018-03-22|1543.79
#2018-03-23|1543.58
#2018-03-26|1548.48
#2018-03-27|1559.25
#2018-03-28|1554.10
#2018-03-29|1557.63
#2018-03-30|1557.63
#2018-04-02|1559.02
#2018-04-03|1536.77
#2018-04-04|1534.95
#2018-04-05|1567.06
#2018-04-06|1573.31
#2018-04-09|1583.98
#2018-04-10|1594.33
#2018-04-11|1587.73
#2018-04-12|1579.44
#2018-04-13|1577.52
#2018-04-16|1576.66
#2018-04-17|1579.53
#2018-04-18|1586.88
#2018-04-19|1620.01
#2018-04-20|1598.48
#2018-04-23|1583.65
#2018-04-24|1580.53
#2018-04-25|1577.06
#2018-04-26|1580.47
#2018-04-27|1577.02
#2018-04-30|1593.22
#2018-05-01|1581.03
#2018-05-02|1598.96
#2018-05-03|1597.12
#2018-05-04|1605.96
#2018-05-07|1604.11
#2018-05-08|1599.00
#2018-05-09|1582.95
#2018-05-10|1600.55
#2018-05-11|1608.47
#2018-05-14|1612.81
#2018-05-15|1584.57
#2018-05-16|1570.89
#2018-05-17|1569.81
#2018-05-18|1559.02
#2018-05-21|1567.09
#2018-05-22|1568.49
#2018-05-23|1547.82
#2018-05-24|1540.84
#2018-05-25|1540.31
#2018-05-28|1531.39
#2018-05-29|1498.95
#2018-05-30|1494.45
#2018-05-31|1509.31
#2018-06-01|1513.62
#2018-06-04|1530.33
#2018-06-05|1518.73
#2018-06-06|1527.12
#2018-06-07|1523.31
#2018-06-08|1512.92
#2018-06-11|1528.73
#2018-06-12|1524.18
#2018-06-13|1520.50
#2018-06-14|1510.58
#2018-06-15|1500.09
#2018-06-18|1487.55
#2018-06-19|1467.52
#2018-06-20|1483.01
#2018-06-21|1483.04
#2018-06-22|1506.99
#2018-06-25|1489.67
#2018-06-26|1477.72
#2018-06-27|1481.20
#2018-06-28|1470.49
#2018-06-29|1477.11
#2018-07-02|1452.34
#2018-07-03|1464.98
#2018-07-04|1466.86
#2018-07-05|1483.01
#2018-07-06|1502.47
#2018-07-09|1507.12
#2018-07-10|1506.77
#2018-07-11|1496.15
#2018-07-12|1528.49
#2018-07-13|1529.22
#2018-07-16|1530.58
#2018-07-17|1523.21
#2018-07-18|1521.84
#2018-07-19|1491.64
#2018-07-20|1502.54
#2018-07-23|1502.34
#2018-07-24|1496.29
#2018-07-25|1475.87
#2018-07-26|1486.82
#2018-07-27|1499.62
#2018-07-30|1510.01
#2018-07-31|1519.74
#2018-08-01|1509.19
#2018-08-02|1500.62
#2018-08-03|1511.98
#2018-08-06|1508.37
#2018-08-07|1516.75
#2018-08-08|1524.42
#2018-08-09|1526.95
#2018-08-10|1497.64
#2018-08-13|1491.49
#2018-08-14|1477.58
#2018-08-15|1461.70
#2018-08-16|1483.71
#2018-08-17|1488.96
#2018-08-20|1506.91
#2018-08-21|1518.09
#2018-08-22|1541.67
#2018-08-23|1535.99
#2018-08-24|1543.26
#2018-08-27|1552.51
#2018-08-28|1560.44
#2018-08-29|1558.70
#2018-08-30|1549.33
#2018-08-31|1537.54
#2018-09-03|1534.03
#2018-09-04|1514.24
#2018-09-05|1494.70
#2018-09-06|1488.18
#2018-09-07|1487.58
#2018-09-10|1499.15
#2018-09-11|1491.30
#2018-09-12|1503.91
#2018-09-13|1499.89
#2018-09-14|1487.79
#2018-09-17|1490.50
#2018-09-18|1488.88
#2018-09-19|1471.35
#2018-09-20|1485.76
#2018-09-21|1494.46
#2018-09-24|1500.09
#2018-09-25|1503.92
#2018-09-26|1506.18
#2018-09-27|1504.35
#2018-09-28|1488.00
#2018-10-01|1490.89
#2018-10-02|1475.02
#2018-10-03|1484.12
#2018-10-04|1468.42
#2018-10-05|1470.84
#2018-10-08|1445.02
#2018-10-09|1445.42
#2018-10-10|1432.44
#2018-10-11|1423.25
#2018-10-12|1428.58
#2018-10-15|1435.93
#2018-10-16|1469.84
#2018-10-17|1453.34
#2018-10-18|1456.89
#2018-10-19|1458.51
#2018-10-22|1442.74
#2018-10-23|1424.89
#2018-10-24|1426.46
#2018-10-25|1405.34
#2018-10-26|1379.57
#2018-10-29|1393.58
#2018-10-30|1394.64
#2018-10-31|1383.09
#2018-11-01|1392.48
#2018-11-02|1411.50
#2018-11-05|1403.82
#2018-11-06|1410.86
#2018-11-07|1424.46
#2018-11-08|1408.38
#2018-11-09|1393.10
#2018-11-12|1378.69
#2018-11-13|1386.47
#2018-11-14|1393.72
#2018-11-15|1383.83
#2018-11-16|1407.12
#2018-11-19|1404.99
#2018-11-20|1373.00
#2018-11-21|1386.61
#2018-11-22|1374.03
#2018-11-23|1378.36
#2018-11-26|1401.42
#2018-11-27|1402.92
#2018-11-28|1405.60
#2018-11-29|1426.21
#2018-11-30|1409.98
#2018-12-03|1425.62
#2018-12-04|1398.37
#2018-12-05|1374.75
#2018-12-06|1347.75
#2018-12-07|1354.62
#2018-12-10|1328.05
#2018-12-11|1335.40
#2018-12-12|1361.61
#2018-12-13|1354.61
#2018-12-14|1349.76
#2018-12-17|1341.74
#2018-12-18|1332.04
#2018-12-19|1356.84
#2018-12-20|1329.74
#2018-12-21|1332.25
#2018-12-24|1319.64
#2018-12-25|1319.64
#2018-12-26|1318.95
#2018-12-27|1307.10
#2018-12-28|1328.55
#2018-12-31|1342.36
#2019-01-01|1342.36
#2019-01-02|1327.06
#2019-01-03|1319.86
#2019-01-04|1341.39
#2019-01-07|1366.36
#2019-01-08|1374.15
#2019-01-09|1398.73
#2019-01-10|1395.34
#2019-01-11|1392.29
#2019-01-14|1381.26
#2019-01-15|1369.43
#2019-01-16|1370.69
#2019-01-17|1364.00
#2019-01-18|1379.87
#2019-01-21|1378.94
#2019-01-22|1380.43
#2019-01-23|1378.77
#2019-01-24|1384.87
#2019-01-25|1405.34
#2019-01-28|1404.56
#2019-01-29|1412.28
#2019-01-30|1415.63
#2019-01-31|1413.95
#2019-02-01|1426.52
#2019-02-04|1422.89
#2019-02-05|1442.91
#2019-02-06|1432.20
#2019-02-07|1373.90
#2019-02-08|1363.69
#2019-02-11|1378.36
#2019-02-12|1376.81
#2019-02-13|1374.55
#2019-02-14|1379.36
#2019-02-15|1404.83
#2019-02-18|1419.49
#2019-02-19|1416.73
#2019-02-20|1436.51
#2019-02-21|1441.20
#2019-02-22|1442.08
#2019-02-25|1444.95
#2019-02-26|1438.70
#2019-02-27|1438.26
#2019-02-28|1477.51
#2019-03-01|1484.84
#2019-03-04|1480.83
#2019-03-05|1479.44
#2019-03-06|1481.95
#2019-03-07|1462.06
#2019-03-08|1454.27
#2019-03-11|1458.43
#2019-03-12|1462.40
#2019-03-13|1474.30
#2019-03-14|1486.64
#2019-03-15|1491.55
#2019-03-18|1494.47
#2019-03-19|1507.53
#2019-03-20|1488.21
#2019-03-21|1484.47
#2019-03-22|1455.93
#2019-03-25|1448.58
#2019-03-26|1455.03
#2019-03-27|1454.31
#2019-03-28|1449.05
#2019-03-29|1456.34
#2019-04-01|1448.99
#2019-04-02|1453.18
#2019-04-03|1478.41
#2019-04-04|1474.04
#2019-04-05|1482.12
#2019-04-08|1470.41
#2019-04-09|1473.95
#2019-04-10|1482.45
#2019-04-11|1491.57
#2019-04-12|1502.96
#2019-04-15|1510.53
#2019-04-16|1513.27
#2019-04-17|1520.67
#2019-04-18|1521.57
#2019-04-19|1521.57
#2019-04-22|1523.13
#2019-04-23|1517.03
#2019-04-24|1509.58
#2019-04-25|1492.56
#2019-04-26|1516.24
#2019-04-29|1524.00
#2019-04-30|1524.31
#2019-05-01|1528.86
#2019-05-02|1518.80
#2019-05-03|1511.26
#2019-05-06|1502.37
#2019-05-07|1491.87
#2019-05-08|1505.04
#2019-05-09|1484.02
#2019-05-10|1486.29
#2019-05-13|1467.56
#2019-05-14|1474.80
#2019-05-15|1476.67
#2019-05-16|1487.77
#2019-05-17|1473.99
#2019-05-20|1468.28
#2019-05-21|1471.65
#2019-05-22|1472.26
#2019-05-23|1436.64
#2019-05-24|1440.57
#2019-05-27|1435.68
#2019-05-28|1444.63
#2019-05-29|1423.06
#2019-05-30|1447.54
#2019-05-31|1443.32
#2019-06-03|1454.71
#2019-06-04|1459.96
#2019-06-05|1476.11
#2019-06-06|1471.62
#2019-06-07|1497.04
#2019-06-10|1496.06
#2019-06-11|1499.06
#2019-06-12|1512.95
#2019-06-13|1503.85
#2019-06-14|1489.53
#2019-06-17|1496.09
#2019-06-18|1501.00
#2019-06-19|1501.58
#2019-06-20|1511.07
#2019-06-21|1498.97
#2019-06-24|1508.92
#2019-06-25|1493.43
#2019-06-26|1483.67
#2019-06-27|1467.49
#2019-06-28|1490.12
#2019-07-01|1496.41
#2019-07-02|1491.98
#2019-07-03|1501.62
#2019-07-04|1500.11
#2019-07-05|1488.44
#2019-07-08|1482.99
#2019-07-09|1480.70
#2019-07-10|1481.96
#2019-07-11|1481.26
#2019-07-12|1488.11
#2019-07-15|1492.87
#2019-07-16|1485.56
#2019-07-17|1482.12
#2019-07-18|1476.04
#2019-07-19|1462.83
#2019-07-22|1463.42
#2019-07-23|1453.90
#2019-07-24|1456.04
#2019-07-25|1458.68
#2019-07-26|1494.85
#2019-07-29|1485.77
#2019-07-30|1459.98
#2019-07-31|1460.74
#2019-08-01|1456.08
#2019-08-02|1424.36
#2019-08-05|1419.02
#2019-08-06|1425.85
#2019-08-07|1440.83
#2019-08-08|1454.19
#2019-08-09|1443.19
#2019-08-12|1446.98
#2019-08-13|1448.33
#2019-08-14|1421.83
#2019-08-15|1414.05
#2019-08-16|1434.08
#2019-08-19|1447.68
#2019-08-20|1430.55
#2019-08-21|1450.76
#2019-08-22|1446.05
#2019-08-23|1439.32
#2019-08-26|1438.06
#2019-08-27|1442.21
#2019-08-28|1430.59
#2019-08-29|1443.70
#2019-08-30|1438.14
#2019-09-02|1431.21
#2019-09-03|1426.86
#2019-09-04|1443.54
#2019-09-05|1446.59
#2019-09-06|1452.08
#2019-09-09|1451.42
#2019-09-10|1447.11
#2019-09-11|1442.70
#2019-09-12|1454.74
#2019-09-13|1457.76
#2019-09-16|1439.05
#2019-09-17|1445.07
#2019-09-18|1455.16
#2019-09-19|1468.05
#2019-09-20|1454.80
#2019-09-23|1442.80
#2019-09-24|1444.75
#2019-09-25|1426.42
#2019-09-26|1434.63
#2019-09-27|1444.86
#2019-09-30|1443.76
#2019-10-01|1440.06
#2019-10-02|1412.20
#2019-10-03|1413.60
#2019-10-04|1431.32
#2019-10-07|1434.60
#2019-10-08|1415.80
#2019-10-09|1419.56
#2019-10-10|1427.87
#2019-10-11|1408.54
#2019-10-14|1408.37
#2019-10-15|1420.90
#2019-10-16|1412.39
#2019-10-17|1422.95
#2019-10-18|1434.33
#2019-10-21|1431.38
#2019-10-22|1439.25
#2019-10-23|1438.29
#2019-10-24|1441.12
#2019-10-25|1434.38
#2019-10-28|1443.87
#2019-10-29|1445.70
#2019-10-30|1449.59
#2019-10-31|1448.11
#2019-11-01|1445.19
#2019-11-04|1442.47
#2019-11-05|1436.71
#2019-11-06|1431.08
#2019-11-07|1435.96
#2019-11-08|1427.84
#2019-11-11|1436.37
#2019-11-12|1433.81
#2019-11-13|1424.30
#2019-11-14|1416.07
#2019-11-15|1428.46
#2019-11-18|1430.49
#2019-11-19|1430.43
#2019-11-20|1425.26
#2019-11-21|1416.66
#2019-11-22|1415.71
#2019-11-25|1419.26
#2019-11-26|1420.62
#2019-11-27|1426.85
#2019-11-28|1422.64
#2019-11-29|1426.91
#2019-12-02|1413.02
#2019-12-03|1406.08
#2019-12-04|1412.61
#2019-12-05|1416.64
#2019-12-06|1425.21
#2019-12-09|1429.19
#2019-12-10|1428.81
#2019-12-11|1430.17
#2019-12-12|1430.57
#2019-12-13|1435.24
#2019-12-16|1446.60
#2019-12-17|1444.34
#2019-12-18|1439.13
#2019-12-19|1442.96
#2019-12-20|1455.66
#2019-12-23|1460.18
#2019-12-24|1466.60
#2019-12-25|1466.60
#2019-12-26|1467.73
#2019-12-27|1474.75
#2019-12-30|1468.77
#2019-12-31|1469.83
#2020-01-01|1469.83
#2020-01-02|1481.94
#2020-01-03|1473.62
#2020-01-06|1464.38
#2020-01-07|1464.56
#2020-01-08|1459.69
#2020-01-09|1468.65
#2020-01-10|1466.55
#2020-01-13|1470.66
#2020-01-14|1468.68
#2020-01-15|1472.43
#2020-01-16|1472.42
#2020-01-17|1465.68
#2020-01-20|1465.87
#2020-01-21|1466.61
#2020-01-22|1458.33
#2020-01-23|1452.05
#2020-01-24|1454.17
#2020-01-27|1429.15
#2020-01-28|1434.30
#2020-01-29|1432.59
#2020-01-30|1422.60
#2020-01-31|1424.36
#2020-02-03|1424.67
#2020-02-04|1437.62
#2020-02-05|1438.62
#2020-02-06|1446.14
#2020-02-07|1440.64
#2020-02-10|1435.63
#2020-02-11|1434.62
#2020-02-12|1433.19
#2020-02-13|1422.44
#2020-02-14|1421.74
#2020-02-17|1419.23
#2020-02-18|1412.77
#2020-02-19|1416.51
#2020-02-20|1412.36
#2020-02-21|1414.93
#2020-02-24|1376.50
#2020-02-25|1362.70
#2020-02-26|1373.15
#2020-02-27|1349.29
#2020-02-28|1306.57
#2020-03-02|1321.28
#2020-03-03|1343.78
#2020-03-04|1360.80
#2020-03-05|1343.97
#2020-03-06|1319.41
#2020-03-09|1251.58
#2020-03-10|1226.75
#2020-03-11|1201.12
#2020-03-12|1049.93
#2020-03-13|1058.95
#2020-03-16|1010.90
#2020-03-17| 999.12
#2020-03-18| 998.63
#2020-03-19|1023.84
#2020-03-20|1008.85
#2020-03-23| 971.43
#2020-03-24|1019.31
#2020-03-25|1041.82
#2020-03-26|1076.15
#2020-03-27|1046.11
#2020-03-30|1056.21
#2020-03-31|1100.88
#2020-04-01|1074.29
#2020-04-02|1066.73
#2020-04-03|1064.45
#2020-04-06|1100.94
#2020-04-07|1136.51
#2020-04-08|1144.50
#2020-04-09|1167.69
#2020-04-10|1167.69
#2020-04-13|1163.64
#2020-04-14|1174.94
#2020-04-15|1141.45
#2020-04-16|1108.30
#2020-04-17|1147.74
#2020-04-20|1162.78
#2020-04-21|1122.56
#2020-04-22|1125.72
#2020-04-23|1125.08
#2020-04-24|1115.08
#2020-04-27|1127.48
#2020-04-28|1133.46
#2020-04-29|1164.27
#2020-04-30|1146.30
#2020-05-01|1152.11
#2020-05-04|1117.40
#2020-05-05|1118.27
#2020-05-06|1101.43
#2020-05-07|1104.92
#2020-05-08|1133.97
#2020-05-11|1127.39
#2020-05-12|1131.19
#2020-05-13|1095.18
#2020-05-14|1073.02
#2020-05-15|1090.99
#2020-05-18|1121.79
#2020-05-19|1117.23
#2020-05-20|1119.64
#2020-05-21|1102.72
#2020-05-22|1112.21
#2020-05-25|1136.33
#2020-05-26|1149.43
#2020-05-27|1170.36
#2020-05-28|1200.12
#2020-05-29|1200.85
#2020-06-01|1214.13
#2020-06-02|1247.15
#2020-06-03|1267.02
#2020-06-04|1298.38
#2020-06-05|1307.05
#2020-06-08|1312.89
#2020-06-09|1307.57
#2020-06-10|1299.77
#2020-06-11|1247.23
#2020-06-12|1235.80
#2020-06-15|1232.59
#2020-06-16|1251.58
#2020-06-17|1258.61
#2020-06-18|1249.86
#2020-06-19|1247.49
#2020-06-22|1245.86
#2020-06-23|1274.91
#2020-06-24|1232.87
#2020-06-25|1228.68
#2020-06-26|1228.92
#2020-06-29|1240.00
#2020-06-30|1244.57
#2020-07-01|1246.32
#2020-07-02|1260.74
#2020-07-03|1248.27
#2020-07-06|1271.71
#2020-07-07|1262.03
#2020-07-08|1261.60
#2020-07-09|1240.94
#2020-07-10|1247.22
#2020-07-13|1260.66
#2020-07-14|1256.80
#2020-07-15|1275.83
#2020-07-16|1283.93
#2020-07-17|1278.27
#2020-07-20|1284.59
#2020-07-21|1293.16
#2020-07-22|1283.28
#2020-07-23|1290.01
#2020-07-24|1271.94
#2020-07-27|1275.66
#2020-07-28|1268.23
#2020-07-29|1282.76
#2020-07-30|1265.16
#2020-07-31|1259.63
#2020-08-03|1291.44
#2020-08-04|1290.64
#2020-08-05|1322.83
#2020-08-06|1309.04
#2020-08-07|1300.87
#2020-08-10|1305.85
#2020-08-11|1339.16
#2020-08-12|1349.43
#2020-08-13|1348.61
#2020-08-14|1335.74
#2020-08-17|1334.59
#2020-08-18|1332.06
#2020-08-19|1347.12
#2020-08-20|1330.96
#2020-08-21|1328.86
#2020-08-24|1349.02
#2020-08-25|1342.15
#2020-08-26|1347.89
#2020-08-27|1345.97
#2020-08-28|1351.19
#2020-08-31|1345.09
#2020-09-01|1338.28
#2020-09-02|1343.45
#2020-09-03|1344.08
#2020-09-04|1337.22
#2020-09-07|1364.24
#2020-09-08|1358.11
#2020-09-09|1381.55
#2020-09-10|1385.04
#2020-09-11|1379.58
#2020-09-14|1386.43
#2020-09-15|1389.38
#2020-09-16|1395.55
#2020-09-17|1381.02
#2020-09-18|1364.14
#2020-09-21|1310.38
#2020-09-22|1313.66
#2020-09-23|1318.08
#2020-09-24|1313.35
#2020-09-25|1318.84
#2020-09-28|1341.35
#2020-09-29|1348.22
#2020-09-30|1348.75
#2020-10-01|1354.10
#2020-10-02|1355.33
#2020-10-05|1381.58
#2020-10-06|1389.22
#2020-10-07|1379.38
#2020-10-08|1390.84
#2020-10-09|1413.30
#2020-10-12|1408.55
#2020-10-13|1402.85
#2020-10-14|1402.57
#2020-10-15|1376.70
#2020-10-16|1389.72
#2020-10-19|1402.29
#2020-10-20|1396.65
#2020-10-21|1404.29
#2020-10-22|1403.84
#2020-10-23|1416.18
#2020-10-26|1394.14
#2020-10-27|1379.68
#2020-10-28|1333.55
#2020-10-29|1329.50
#2020-10-30|1332.60
#2020-11-02|1356.20
#2020-11-03|1393.65
#2020-11-04|1415.62
#2020-11-05|1450.51
#2020-11-06|1439.27
#2020-11-09|1483.99
#2020-11-10|1480.95
#2020-11-11|1480.40
#2020-11-12|1481.71
#2020-11-13|1486.91
#2020-11-16|1491.79
#2020-11-17|1493.72
#2020-11-18|1502.15
#2020-11-19|1489.62
#2020-11-20|1499.16
#2020-11-23|1482.88
#2020-11-24|1496.14
#2020-11-25|1496.89
#2020-11-26|1494.46
#2020-11-27|1500.02
#2020-11-30|1495.98
#2020-12-01|1518.79
#2020-12-02|1516.82
#2020-12-03|1529.20
#2020-12-04|1529.98
#2020-12-07|1519.06
#2020-12-08|1535.69
#2020-12-09|1552.10
#2020-12-10|1536.23
#2020-12-11|1537.59
#2020-12-14|1542.45
#2020-12-15|1549.21
#2020-12-16|1561.87
#2020-12-17|1577.33
#2020-12-18|1591.00
#2020-12-21|1561.11
#2020-12-22|1565.41
#2020-12-23|1570.72
#2020-12-24|1566.89
#2020-12-25|1566.89
#2020-12-28|1583.95
#2020-12-29|1600.92
#2020-12-30|1598.97
#2020-12-31|1582.62
#2021-01-01|1582.62
#2021-01-04|1595.30
#2021-01-05|1581.44
#2021-01-06|1599.92
#2021-01-07|1594.85
#2021-01-08|1597.87
#2021-01-11|1577.77
#2021-01-12|1572.16
#2021-01-13|1571.03
#2021-01-14|1580.09
#2021-01-15|1575.55
#2021-01-18|1580.19
#2021-01-19|1569.70
#2021-01-20|1581.60
#2021-01-21|1589.95
#2021-01-22|1589.02
#2021-01-25|1558.13
#2021-01-26|1568.83
#2021-01-27|1565.15
#2021-01-28|1574.39
#2021-01-29|1556.69
#2021-02-01|1575.15
#2021-02-02|1583.42
#2021-02-03|1581.02
#2021-02-04|1582.42
#2021-02-05|1594.58
#2021-02-08|1599.54
#2021-02-09|1604.90
#2021-02-10|1612.59
#2021-02-11|1619.07
#2021-02-12|1635.58
#2021-02-15|1750.05
#2021-02-16|1740.83
#2021-02-17|1719.27
#2021-02-18|1707.72
#2021-02-19|1707.12
#2021-02-22|1710.87
#2021-02-23|1715.05
#2021-02-24|1683.54
#2021-02-25|1699.58
#2021-02-26|1675.06
#2021-03-01|1679.14
#2021-03-02|1698.26
#2021-03-03|1702.92
#2021-03-04|1668.72
#2021-03-05|1630.58
#2021-03-08|1651.84
#2021-03-09|1668.53
#2021-03-10|1673.70
#2021-03-11|1686.04
#2021-03-12|1681.38
#2021-03-15|1679.29
#2021-03-16|1685.42
#2021-03-17|1702.62
#2021-03-18|1704.79
#2021-03-19|1691.82
#2021-03-22|1697.94
#2021-03-23|1694.11
#2021-03-24|1679.13
#2021-03-25|1675.65
#2021-03-26|1681.56
#2021-03-29|1681.46
#2021-03-30|1680.67
#2021-03-31|1678.20
#2021-04-01|1690.55
#2021-04-02|1690.55
#2021-04-05|1696.01
#2021-04-06|1715.76
#2021-04-07|1721.60
#2021-04-08|1721.04
#2021-04-09|1716.22
#2021-04-12|1710.85
#2021-04-13|1736.91
#2021-04-14|1740.39
#2021-04-15|1753.77
#2021-04-16|1765.32
#2021-04-19|1764.15
#2021-04-20|1755.56
#2021-04-21|1750.75
#2021-04-22|1767.47
#2021-04-23|1795.44
#2021-04-26|1790.66
#2021-04-27|1782.61
#2021-04-28|1796.38
#2021-04-29|1800.16
#2021-04-30|1778.31
#2021-05-03|1790.76
#2021-05-04|1776.54
#2021-05-05|1809.89
#2021-05-06|1817.40
#2021-05-07|1836.37
#2021-05-10|1845.01
#2021-05-11|1806.93
#2021-05-12|1773.90
#2021-05-13|1780.86
#2021-05-14|1808.99
#2021-05-17|1808.30
#2021-05-18|1842.02
#2021-05-19|1813.39
#2021-05-20|1834.93
#2021-05-21|1836.27
#2021-05-24|1839.75
#2021-05-25|1843.61
#2021-05-26|1839.81
#2021-05-27|1839.46
#2021-05-28|1850.56
#2021-05-31|1851.38
#2021-06-01|1863.41
#2021-06-02|1846.04
#2021-06-03|1833.29
#2021-06-04|1838.76
#2021-06-07|1853.03
#2021-06-08|1854.14
#2021-06-09|1848.67
#2021-06-10|1840.23
#2021-06-11|1836.56
#2021-06-14|1845.47
#2021-06-15|1834.52
#2021-06-16|1838.71
#2021-06-17|1810.24
#2021-06-18|1783.49
#2021-06-21|1801.50
#2021-06-22|1801.89
#2021-06-23|1786.79
#2021-06-24|1799.02
#2021-06-25|1807.07
#2021-06-28|1794.26
#2021-06-29|1789.52
#2021-06-30|1780.72
#2021-07-01|1802.00
#2021-07-02|1810.55
#2021-07-05|1806.70
#2021-07-06|1801.35
#2021-07-07|1804.48
#2021-07-08|1777.44
#2021-07-09|1794.71
#2021-07-12|1809.35
#2021-07-13|1819.52
#2021-07-14|1817.37
#2021-07-15|1804.00
#2021-07-16|1800.11
#2021-07-19|1767.91
#2021-07-20|1775.52
#2021-07-21|1813.64
#2021-07-22|1840.07
#2021-07-23|1841.50
#2021-07-26|1843.66
#2021-07-27|1836.24
#2021-07-28|1836.65
#2021-07-29|1864.60
#2021-07-30|1856.19
#2021-08-02|1862.08
#2021-08-03|1859.63
#2021-08-04|1864.38
#2021-08-05|1868.97
#2021-08-06|1861.45
#2021-08-09|1860.37
#2021-08-10|1860.81
#2021-08-11|1875.34
#2021-08-12|1883.10
#2021-08-13|1898.79
#2021-08-16|1899.06
#2021-08-17|1892.89
#2021-08-18|1894.00
#2021-08-19|1867.95
#2021-08-20|1879.73
#2021-08-23|1892.08
#2021-08-24|1901.08
#2021-08-25|1909.24
#2021-08-26|1931.55
#2021-08-27|1948.52
#2021-08-30|1968.35
#2021-08-31|1948.67
#2021-09-01|1965.60
#2021-09-02|1979.34
#2021-09-03|1976.95
#2021-09-06|1988.94
#2021-09-07|1979.41
#2021-09-08|1958.52
#2021-09-09|1957.93
#2021-09-10|1959.59
#2021-09-13|1950.81
#2021-09-14|1956.01
#2021-09-15|1926.54
#2021-09-16|1935.89
#2021-09-17|1916.71
#2021-09-20|1907.06
#2021-09-21|2309.22
#2021-09-22|2298.00
#2021-09-23|2281.39
#2021-09-24|2275.29
#2021-09-27|2265.23
#2021-09-28|2217.20
#2021-09-29|2212.19
#2021-09-30|2218.98
#2021-10-01|2256.47
#2021-10-04|2239.25
#2021-10-05|2267.10
#2021-10-06|2235.91
#2021-10-07|2258.99
#2021-10-08|2261.82
#2021-10-11|2248.49
#2021-10-12|2234.99
#2021-10-13|2238.77
#2021-10-14|2269.74
#2021-10-15|2279.77
#2021-10-18|2276.06
#2021-10-19|2293.34
#2021-10-20|2300.34
#2021-10-21|2290.41
#2021-10-22|2301.02
#2021-10-25|2268.87
#2021-10-26|2268.99
#2021-10-27|2267.58
#2021-10-28|2285.00
#2021-10-29|2267.35
#2021-11-01|2284.25
#2021-11-02|2289.13
#2021-11-03|2304.93
#2021-11-04|2326.08
#2021-11-05|2333.01
#2021-11-08|2321.93
#2021-11-09|2347.69
#2021-11-10|2380.89
#2021-11-11|2382.96
#2021-11-12|2375.86
#2021-11-15|2356.63
#2021-11-16|2321.76
#2021-11-17|2312.10
#2021-11-18|2296.11
#2021-11-19|2276.34
#2021-11-22|2270.20
#2021-11-23|2244.92
#2021-11-24|2242.13
#2021-11-25|2272.62
#2021-11-26|2253.00
#2021-11-29|2237.38
#2021-11-30|2231.21
#2021-12-01|2282.48
#2021-12-02|2241.91
#2021-12-03|2215.15
#2021-12-06|2237.12
#2021-12-07|2290.12
#2021-12-08|2277.83
#2021-12-09|2271.40
#2021-12-10|2273.69
#2021-12-13|2239.96
#2021-12-14|2215.56
#2021-12-15|2201.98
#2021-12-16|2211.76
#2021-12-17|2224.91
#2021-12-20|2210.84
#2021-12-21|2229.58
#2021-12-22|2249.15
#2021-12-23|2259.83
#2021-12-24|2267.63
#2021-12-27|2271.59
#2021-12-28|2300.65
#2021-12-29|2306.86
#2021-12-30|2306.93
#2021-12-31|2305.12
#2022-01-03|2285.07
#2022-01-04|2297.66
#2022-01-05|2303.53
#2022-01-06|2242.43
#2022-01-07|2251.74
#2022-01-10|2201.04
#2022-01-11|2215.89
#2022-01-12|2262.79
#2022-01-13|2282.33
#2022-01-14|2239.72
#2022-01-17|2249.93
#2022-01-18|2193.21
#2022-01-19|2157.24
#2022-01-20|2197.80
#2022-01-21|2161.51
#2022-01-24|2043.99
#2022-01-25|2039.91
#2022-01-26|2090.90
#2022-01-27|2078.20
#2022-01-28|2081.97
#2022-01-31|2107.84
#2022-02-01|2155.00
#2022-02-02|2177.96
#2022-02-03|2155.49
#2022-02-04|2145.35
#2022-02-07|2136.06
#2022-02-08|2148.23
#2022-02-09|2180.44
#2022-02-10|2200.42
#2022-02-11|2158.27
#2022-02-14|2115.97
#2022-02-15|2137.65
#2022-02-16|2123.42
#2022-02-17|2107.81
#2022-02-18|2085.30
#2022-02-21|2059.15
#2022-02-22|2061.58
#2022-02-23|2075.79
#2022-02-24|2000.55
#2022-02-25|2043.41
#2022-02-28|2078.54
#2022-03-01|2032.22
#2022-03-02|2042.51
#2022-03-03|1991.13
#2022-03-04|1899.27
#2022-03-07|1888.70
#2022-03-08|1823.22
#2022-03-09|1963.86
#2022-03-10|1946.68
#2022-03-11|1972.95
#2022-03-14|2001.63
#2022-03-15|2015.65
#2022-03-16|2084.48
#2022-03-17|2121.66
#2022-03-18|2124.38
#2022-03-21|2130.27
#2022-03-22|2136.58
#2022-03-23|2107.33
#2022-03-24|2103.78
#2022-03-25|2121.54
#2022-03-28|2122.27
#2022-03-29|2175.03
#2022-03-30|2179.81
#2022-03-31|2166.82
#2022-04-01|2140.13
#2022-04-04|2159.69
#2022-04-05|2144.03
#2022-04-06|2099.31
#2022-04-07|2110.56
#2022-04-08|2111.53
#2022-04-11|2109.32
#2022-04-12|2105.29
#2022-04-13|2120.22
#2022-04-14|2129.66
#2022-04-15|2129.66
#2022-04-18|2133.02
#2022-04-19|2106.80
#2022-04-20|2128.27
#2022-04-21|2137.07
#2022-04-22|2092.08
#2022-04-25|2058.21
#2022-04-26|2021.88
#2022-04-27|1984.47
#2022-04-28|1983.13
#2022-04-29|1999.23
#2022-05-02|1949.62
#2022-05-03|1975.13
#2022-05-04|2002.47
#2022-05-05|1968.44
#2022-05-06|1917.03
#2022-05-09|1857.57
#2022-05-10|1853.22
#2022-05-11|1870.71
#2022-05-12|1847.88
#2022-05-13|1873.85
#2022-05-16|1880.07
#2022-05-17|1920.37
#2022-05-18|1885.00
#2022-05-19|1879.84
#2022-05-20|1898.65
#2022-05-23|1936.58
#2022-05-24|1895.37
#2022-05-25|1882.23
#2022-05-26|1901.74
#2022-05-27|1926.88
#2022-05-30|1958.43
#2022-05-31|1916.61
#2022-06-01|1892.76
#2022-06-02|1929.86
#2022-06-03|1915.83
#2022-06-06|1927.75
#2022-06-07|1911.82
#2022-06-08|1898.65
#2022-06-09|1866.04
#2022-06-10|1823.31
#2022-06-13|1763.52
#2022-06-14|1737.60
#2022-06-15|1762.01
#2022-06-16|1701.99
#2022-06-17|1719.56
#2022-06-20|1743.68
#2022-06-21|1753.07
#2022-06-22|1742.62
#2022-06-23|1710.64
#2022-06-24|1782.60
#2022-06-27|1794.82
#2022-06-28|1780.28
#2022-06-29|1746.16
#2022-06-30|1739.31
#2022-07-01|1723.14
#2022-07-04|1714.12
#2022-07-05|1675.45
#2022-07-06|1701.95
#2022-07-07|1710.16
#2022-07-08|1741.71
#2022-07-11|1717.74
#2022-07-12|1716.97
#2022-07-13|1721.59
#2022-07-14|1693.30
#2022-07-15|1728.37
#2022-07-18|1769.00
#2022-07-19|1801.70
#2022-07-20|1804.87
#2022-07-21|1834.42
#2022-07-22|1841.88
#2022-07-25|1842.96
#2022-07-26|1819.74
#2022-07-27|1838.43
#2022-07-28|1858.26
#2022-07-29|1863.67
#2022-08-01|1868.86
#2022-08-02|1848.82
#2022-08-03|1862.08
#2022-08-04|1865.84
#2022-08-05|1826.56
#2022-08-08|1841.71
#2022-08-09|1839.17
#2022-08-10|1872.64
#2022-08-11|1870.77
#2022-08-12|1855.53
#2022-08-15|1856.27
#2022-08-16|1850.12
#2022-08-17|1836.76
#2022-08-18|1832.97
#2022-08-19|1801.19
#2022-08-22|1759.64
#2022-08-23|1752.30
#2022-08-24|1760.59
#2022-08-25|1764.75
#2022-08-26|1752.48
#2022-08-29|1738.00
#2022-08-30|1725.42
#2022-08-31|1706.80
#2022-09-01|1654.27
#2022-09-02|1692.84
#2022-09-05|1672.14
#2022-09-06|1676.64
#2022-09-07|1685.30
#2022-09-08|1695.30
#2022-09-09|1731.52
#2022-09-12|1777.26
#2022-09-13|1738.49
#2022-09-14|1713.36
#2022-09-15|1714.08
#2022-09-16|1687.70
#2022-09-19|1680.28
#2022-09-20|1653.98
#2022-09-21|1646.16
#2022-09-22|1615.77
#2022-09-23|1587.22
#2022-09-26|1572.97
#2022-09-27|1567.03
#2022-09-28|1567.09
#2022-09-29|1574.72
#2022-09-30|1619.13
#2022-10-03|1627.39
#2022-10-04|1711.18
#2022-10-05|1676.12
#2022-10-06|1663.18
#2022-10-07|1608.79
#2022-10-10|1591.32
#2022-10-11|1582.76
#2022-10-12|1581.20
#2022-10-13|1591.30
#2022-10-14|1613.34
#2022-10-17|1650.49
#2022-10-18|1682.54
#2022-10-19|1671.07
#2022-10-20|1674.69
#2022-10-21|1663.14
#2022-10-24|1700.10
#2022-10-25|1797.57
#2022-10-26|1800.18
#2022-10-27|1777.73
#2022-10-28|1741.59
#2022-10-31|1741.71
#2022-11-01|1718.59
#2022-11-02|1708.33
#2022-11-03|1669.70
#2022-11-04|1698.80
#2022-11-07|1723.21
#2022-11-08|1769.23
#2022-11-09|1772.24
#2022-11-10|1844.14
#2022-11-11|1888.84
#2022-11-14|1898.82
#2022-11-15|1895.52
#2022-11-16|1864.32
#2022-11-17|1841.70
#2022-11-18|1851.33
#2022-11-21|1846.38
#2022-11-22|1875.01
#2022-11-23|1900.72
#2022-11-24|1929.73
#2022-11-25|1941.45
#2022-11-28|1934.28
#2022-11-29|1911.97
#2022-11-30|1911.47
#2022-12-01|1962.98
#2022-12-02|1968.41
#2022-12-05|1964.65
#2022-12-06|1957.26
#2022-12-07|1949.23
#2022-12-08|1947.52
#2022-12-09|1962.16
#2022-12-12|1957.94
#2022-12-13|1991.62
#2022-12-14|1997.21
#2022-12-15|1948.78
#2022-12-16|1919.06
#2022-12-19|1912.09
#2022-12-20|1910.40
#2022-12-21|1938.71
#2022-12-22|1919.80
#2022-12-23|1921.34
#2022-12-26|1921.34
#2022-12-27|1934.78
#2022-12-28|1923.79
#2022-12-29|1951.18
#2022-12-30|1926.32
#2023-01-02|1947.47
#2023-01-03|1946.37
#2023-01-04|1982.54
#2023-01-05|1951.44
#2023-01-06|1979.68
#2023-01-09|2005.13
#2023-01-10|1996.62
#2023-01-11|2019.74
#2023-01-12|2021.46
#2023-01-13|2020.20
#2023-01-16|2047.92
#2023-01-17|2041.02
#2023-01-18|2040.81
#2023-01-19|2018.46
#2023-01-20|2048.94
#2023-01-23|2053.43
#2023-01-24|2065.12
#2023-01-25|2045.33
#2023-01-26|2056.89
#2023-01-27|2057.87
#2023-01-30|2080.14
#2023-01-31|2069.11
#2023-02-01|2090.88
#2023-02-02|2142.71
#2023-02-03|2164.27
#2023-02-06|2109.80
#2023-02-07|2084.71
#2023-02-08|2092.09
#2023-02-09|2101.84
#2023-02-10|2059.09
#2023-02-13|2087.45
#2023-02-14|2088.78
#2023-02-15|2099.96
#2023-02-16|2097.05
#2023-02-17|2083.19
#2023-02-20|2082.75
#2023-02-21|2081.44
#2023-02-22|2103.12
#2023-02-23|2100.28
#2023-02-24|2086.26
#2023-02-27|2112.92
#2023-02-28|2096.34
#2023-03-01|2120.55
#2023-03-02|2115.20
#2023-03-03|2106.86
#2023-03-06|2126.82
#2023-03-07|2108.82
#2023-03-08|2103.90
#2023-03-09|2098.29
#2023-03-10|2098.10
#2023-03-13|2068.89
#2023-03-14|2092.13
#2023-03-15|2014.63
#2023-03-16|2067.05
#2023-03-17|2040.33
#2023-03-20|2085.60
#2023-03-21|2126.76
#2023-03-22|2129.53
#2023-03-23|2149.31
#2023-03-24|2092.50
#2023-03-27|2108.98
#2023-03-28|2107.75
#2023-03-29|2146.81
#2023-03-30|2181.17
#2023-03-31|2175.04
#2023-04-03|2173.46
#2023-04-04|2200.66
#2023-04-05|2174.11
#2023-04-06|2155.84
#2023-04-07|2155.84
#2023-04-10|2139.26
#2023-04-11|2159.54
#2023-04-12|2193.12
#2023-04-13|2198.28
#2023-04-14|2182.75
#2023-04-17|2163.12
#2023-04-18|2198.63
#2023-04-19|2199.65
#2023-04-20|2213.57
#2023-04-21|2202.10
#2023-04-24|2214.76
#2023-04-25|2192.91
#2023-04-26|2197.79
#2023-04-27|2148.24
#2023-04-28|2163.28
#2023-05-01|2151.62
#2023-05-02|2092.37
#2023-05-03|2093.60
#2023-05-04|2026.80
#2023-05-05|2038.37
#2023-05-08|2037.44
#2023-05-09|2036.86
#2023-05-10|2030.54
#2023-05-11|2025.45
#2023-05-12|2002.83
#2023-05-15|1998.99
#2023-05-16|1989.51
#2023-05-17|1992.42
#2023-05-18|2004.58
#2023-05-19|2007.12
#2023-05-22|2010.86
#2023-05-23|1998.44
#2023-05-24|1969.04
#2023-05-25|1930.43
#2023-05-26|1941.24
#2023-05-29|1938.35
#2023-05-30|1939.26
#2023-05-31|1907.73
#2023-06-01|1965.85
#2023-06-02|1987.44
#2023-06-05|1972.83
#2023-06-06|1992.83
#2023-06-07|1998.93
#2023-06-08|2021.77
#2023-06-09|2017.35
#2023-06-12|2020.60
#2023-06-13|2046.72
#2023-06-14|2065.56
#2023-06-15|2080.29
#2023-06-16|2092.15
#2023-06-19|2072.77
#2023-06-20|2060.40
#2023-06-21|2052.46
#2023-06-22|2055.79
#2023-06-23|2040.74
#2023-06-26|2037.22
#2023-06-27|2063.12
#2023-06-28|2081.50
#2023-06-29|2076.17
#2023-06-30|2084.62
#2023-07-03|2068.03
#2023-07-04|2082.09
#2023-07-05|2071.47
#2023-07-06|2045.60
#2023-07-07|2036.75
#2023-07-10|2044.88
#2023-07-11|2052.24
#2023-07-12|2097.73
#2023-07-13|2139.53
#2023-07-14|2154.33
#2023-07-17|2147.42
#2023-07-18|2172.35
#2023-07-19|2151.86
#2023-07-20|2148.71
#2023-07-21|2138.64
#2023-07-24|2115.03
#2023-07-25|2106.82
#2023-07-26|2118.92
#2023-07-27|2185.86
#2023-07-28|2173.30
#2023-07-31|2170.30
#2023-08-01|2155.38
#2023-08-02|2138.55
#2023-08-03|2134.03
#2023-08-04|2167.27
#2023-08-07|2167.85
#2023-08-08|2155.49
#2023-08-09|2160.48
#2023-08-10|2173.59
#2023-08-11|2144.91
#2023-08-14|2137.71
#2023-08-15|2131.77
#2023-08-16|2109.77
#2023-08-17|2087.26
#2023-08-18|2075.98
#2023-08-21|2078.16
#2023-08-22|2062.51
#2023-08-23|2074.60
#2023-08-24|2064.32
#2023-08-25|2048.35
#2023-08-28|2072.33
#2023-08-29|2089.84
#2023-08-30|2117.09
#2023-08-31|2090.16
#2023-09-01|2084.68
#2023-09-04|2074.28
#2023-09-05|2061.93
#2023-09-06|2071.40
#2023-09-07|2071.53
#2023-09-08|2097.21
#2023-09-11|2113.97
#2023-09-12|2081.67
#2023-09-13|2093.77
#2023-09-14|2100.50
#2023-09-15|2121.02
#2023-09-18|2099.48
#2023-09-19|2111.81
#2023-09-20|2121.29
#2023-09-21|2090.20
#2023-09-22|2080.07
#2023-09-25|2049.71
#2023-09-26|2036.93
#2023-09-27|2027.03
#2023-09-28|2053.01
#2023-09-29|2081.78
#2023-10-02|2054.18
#2023-10-03|2044.42
#2023-10-04|2071.07
#2023-10-05|2084.62
#2023-10-06|2094.26
#2023-10-09|2098.40
#2023-10-10|2146.64
#2023-10-11|2159.54
#2023-10-12|2177.10
#2023-10-13|2131.57
#2023-10-16|2135.76
#2023-10-17|2146.95
#2023-10-18|2132.68
#2023-10-19|2129.14
#2023-10-20|2096.40
#2023-10-23|2118.29
#2023-10-24|2122.32
#2023-10-25|2130.71
#2023-10-26|2106.87
#2023-10-27|2071.97
#2023-10-30|2091.21
#2023-10-31|2086.90
#2023-11-01|2055.50
#2023-11-02|2102.82
#2023-11-03|2114.50
#2023-11-06|2113.66
#2023-11-07|2107.82
#2023-11-08|2141.99
#2023-11-09|2175.41
#2023-11-10|2142.61
#2023-11-13|2134.45
#2023-11-14|2202.27
#2023-11-15|2203.86
#2023-11-16|2213.79
#2023-11-17|2222.24
#2023-11-20|2235.80
#2023-11-21|2231.43
#2023-11-22|2229.35
#2023-11-23|2255.67
#2023-11-24|2271.23
#2023-11-27|2269.26
#2023-11-28|2284.16
#2023-11-29|2288.46
#2023-11-30|2279.39
#2023-12-01|2287.09
#2023-12-04|2304.69
#2023-12-05|2305.35
#2023-12-06|2301.59
#2023-12-07|2299.54
#2023-12-08|2306.35
#2023-12-11|2329.56
#2023-12-12|2357.97
#2023-12-13|2362.32
#2023-12-14|2412.79
#2023-12-15|2400.68
#2023-12-18|2409.61
#2023-12-19|2422.78
#2023-12-20|2424.06
#2023-12-21|2414.52
#2023-12-22|2415.24
#2023-12-25|2415.24
#2023-12-26|2418.32
#2023-12-27|2437.68
#2023-12-28|2430.62
#2023-12-29|2423.11
#2024-01-01|2423.11
#2024-01-02|2384.57
#2024-01-03|2361.00
#2024-01-04|2381.58
#2024-01-05|2390.77
#2024-01-08|2404.39
#2024-01-09|2394.13
#2024-01-10|2422.32
#2024-01-11|2426.04
#2024-01-12|2482.11
#2024-01-15|2471.63
#2024-01-16|2469.38
#2024-01-17|2456.52
#2024-01-18|2468.92
#2024-01-19|2487.05
#2024-01-22|2518.48
#2024-01-23|2485.67
#2024-01-24|2534.86
#2024-01-25|2545.81
#2024-01-26|2550.09
#2024-01-29|2529.85
#2024-01-30|2558.95
#2024-01-31|2544.88
#2024-02-01|2539.41
#2024-02-02|2528.72
#2024-02-05|2505.54
#2024-02-06|2520.45
#2024-02-07|2524.95
#2024-02-08|2541.73
#2024-02-09|2572.02
#2024-02-12|2579.95
#2024-02-13|2542.66
#2024-02-14|2567.64
#2024-02-15|2559.67
#2024-02-16|2584.02
#2024-02-19|2599.64
#2024-02-20|2616.77
#2024-02-21|2599.06
#2024-02-22|2619.40
#2024-02-23|2630.49
#2024-02-26|2631.42
#2024-02-27|2604.63
#2024-02-28|2611.28
#2024-02-29|2641.09
#2024-03-01|2637.29
#2024-03-04|2641.76
#2024-03-05|2635.17
#2024-03-06|2628.16
#2024-03-07|2642.47
#2024-03-08|2643.58
#2024-03-11|2603.66
#2024-03-12|2623.06
#2024-03-13|2626.60
#2024-03-14|2646.15
#2024-03-15|2644.31
#2024-03-18|2626.19
#2024-03-19|2633.11
#2024-03-20|2643.43
#2024-03-21|2641.86
#2024-03-22|2644.72
#2024-03-25|2623.75
#2024-03-26|2626.19
#2024-03-27|2649.84
#2024-03-28|2670.53
#2024-03-29|2670.53
#2024-04-01|2656.81
#2024-04-02|2607.38
#2024-04-03|2669.56
#2024-04-04|2656.43
#2024-04-05|2642.32
#2024-04-08|2646.93
#2024-04-09|2638.23
#2024-04-10|2619.43
#2024-04-11|2635.13
#2024-04-12|2596.98
#2024-04-15|2603.24
#2024-04-16|2576.51
#2024-04-17|2582.52
#2024-04-18|2589.51
#2024-04-19|2571.22
#2024-04-22|2590.73
#2024-04-23|2640.21
#2024-04-24|2625.74
#2024-04-25|2601.23
#2024-04-26|2638.18
#2024-04-29|2638.90
#2024-04-30|2624.70
#2024-05-01|2622.49
#2024-05-02|2626.39
#2024-05-03|2702.00
#2024-05-06|2716.18
#2024-05-07|2732.39
#2024-05-08|2750.14
#2024-05-09|2743.32
#2024-05-10|2719.77
#2024-05-13|2728.21
#2024-05-14|2718.63
#2024-05-15|2728.48
#2024-05-16|2747.48
#2024-05-17|2760.86
#2024-05-20|2762.76
#2024-05-21|2750.20
#2024-05-22|2760.59
#2024-05-23|2778.07
#2024-05-24|2789.64
#2024-05-27|2802.35
#2024-05-28|2776.23
#2024-05-29|2718.28
#2024-05-30|2713.76
#2024-05-31|2732.77
#2024-06-03|2751.71
#2024-06-04|2737.90
#2024-06-05|2750.21
#2024-06-06|2766.04
#2024-06-07|2735.23
#2024-06-10|2697.99
#2024-06-11|2679.86
#2024-06-12|2757.47
#2024-06-13|2723.86
#2024-06-14|2670.55
#2024-06-17|2681.61
#2024-06-18|2701.14
#2024-06-19|2691.52
#2024-06-20|2717.76
#2024-06-21|2676.35
#2024-06-24|2714.38
#2024-06-25|2705.43
#2024-06-26|2692.70
#2024-06-27|2708.43
#2024-06-28|2676.07
#2024-07-01|2653.45
#2024-07-02|2673.49
#2024-07-03|2690.54
#2024-07-04|2710.09
#2024-07-05|2716.96
#2024-07-08|2712.94
#2024-07-09|2711.03
#2024-07-10|2707.45
#2024-07-11|2702.79
#2024-07-12|2748.76
#2024-07-15|2752.13
#2024-07-16|2745.04
#2024-07-17|2722.84
#2024-07-18|2754.51
#2024-07-19|2734.12
#2024-07-22|2751.25
#2024-07-23|2738.14
#2024-07-24|2745.65
#2024-07-25|2554.70
#2024-07-26|2556.73
#2024-07-29|2538.77
#2024-07-30|2549.70
#2024-07-31|2554.97
#2024-08-01|2497.11
#2024-08-02|2478.15
#2024-08-05|2453.94
#2024-08-06|2451.44
#2024-08-07|2512.11
#2024-08-08|2483.95
#2024-08-09|2493.50
#2024-08-12|2501.21
#2024-08-13|2510.02
#2024-08-14|2537.32
#2024-08-15|2538.67
#2024-08-16|2550.41
#2024-08-19|2576.05
#2024-08-20|2592.57
#2024-08-21|2606.82
#2024-08-22|2618.98
#2024-08-23|2647.65
#2024-08-26|2652.40
#2024-08-27|2650.29
#2024-08-28|2664.77
#2024-08-29|2690.07
#2024-08-30|2670.19
#2024-09-02|2662.56
#2024-09-03|2646.28
#2024-09-04|2639.19
#2024-09-05|2618.23
#2024-09-06|2603.08
#2024-09-09|2621.85
#2024-09-10|2597.21
#2024-09-11|2602.96
#2024-09-12|2634.14
#2024-09-13|2665.54
#2024-09-16|2674.43
#2024-09-17|2678.74
#2024-09-18|2648.13
#2024-09-19|2695.53
#2024-09-20|2675.22
#2024-09-23|2688.75
#2024-09-24|2701.54
#2024-09-25|2722.61
#2024-09-26|2733.10
#2024-09-27|2741.56
#2024-09-30|2683.79
#2024-10-01|2656.53
#2024-10-02|2662.48
#2024-10-03|2631.88
#2024-10-04|2614.79
#2024-10-07|2627.28
#2024-10-08|2641.54
#2024-10-09|2644.81
#2024-10-10|2631.58
#2024-10-11|2655.09
#2024-10-14|2666.46
#2024-10-15|2697.08
#2024-10-16|2681.60
#2024-10-17|2701.27
#2024-10-18|2696.16
#2024-10-21|2672.45
#2024-10-22|2645.72
#2024-10-23|2625.47
#2024-10-24|2634.25
#2024-10-25|2648.76
#2024-10-28|2680.57
#2024-10-29|2662.60
#2024-10-30|2625.30
#2024-10-31|2596.30
#2024-11-01|2622.68
#2024-11-04|2618.24
#2024-11-05|2648.70
#2024-11-06|2616.12
#2024-11-07|2632.50
#2024-11-08|2628.75
#2024-11-11|2608.83
#2024-11-12|2549.96
#2024-11-13|2542.13
#2024-11-14|2570.26
#2024-11-15|2473.27
#2024-11-18|2484.18
#2024-11-19|2476.88
#2024-11-20|2456.88
#2024-11-21|2434.92
#2024-11-22|2468.86
#2024-11-25|2480.49
#2024-11-26|2476.48
#2024-11-27|2500.29
#2024-11-28|2492.88
#2024-11-29|2511.04
#2024-12-02|2508.51
#2024-12-03|2532.52
#2024-12-04|2528.39
#2024-12-05|2563.21
#2024-12-06|2575.30
#2024-12-09|2577.19
#2024-12-10|2545.55
#2024-12-11|2587.08
#2024-12-12|2576.32
#2024-12-13|2582.49
#2024-12-16|2505.67
#2024-12-17|2583.62
#2024-12-18|2584.44
#2024-12-19|2501.65
#2024-12-20|2514.64
#2024-12-23|2507.67
#2024-12-24|2507.77
#2024-12-25|2507.77
#2024-12-26|2511.83
#2024-12-27|2532.44
#2024-12-30|2499.35
#2024-12-31|2515.36
#2025-01-01|2515.36
#2025-01-02|2498.52
#2025-01-03|2463.06
#2025-01-06|2498.37
#2025-01-07|2495.17
#2025-01-08|2481.10
#2025-01-09|2497.13
#2025-01-10|2499.65
#2025-01-13|2463.47
#2025-01-14|2494.15
#2025-01-15|2514.38
#2025-01-16|2534.74
#2025-01-17|2561.14
#2025-01-20|2595.60
#2025-01-21|2603.27
#2025-01-22|2608.10
#2025-01-23|2572.55
#2025-01-24|2596.23
#2025-01-27|2650.86
#2025-01-28|2648.57
#2025-01-29|2653.41
#2025-01-30|2701.74
#2025-01-31|2695.48
#2025-02-03|2677.88
#2025-02-04|2704.23
#2025-02-05|2739.32
#2025-02-06|2710.04
#2025-02-07|2715.88
#2025-02-10|2739.04
#2025-02-11|2757.10
#2025-02-12|2786.48
#2025-02-13|2802.92
#2025-02-14|2831.59
#2025-02-17|2817.35
#2025-02-18|2815.89
#2025-02-19|2778.56
#2025-02-20|2765.42
#2025-02-21|2743.29
#2025-02-24|2762.74
#2025-02-25|2744.79
#2025-02-26|2624.91
#2025-02-27|2554.81
#2025-02-28|2514.91
#2025-03-03|2554.91
#2025-03-04|2482.81
#2025-03-05|2531.13
#2025-03-06|2546.78
#2025-03-07|2615.36
#2025-03-10|2578.17
#2025-03-11|2582.04
#2025-03-12|2598.05
#2025-03-13|2579.89
#2025-03-14|2542.41
#2025-03-17|2571.50
#2025-03-18|2550.13
#2025-03-19|2558.21
#2025-03-20|2542.33
#2025-03-21|2527.67
#2025-03-24|2529.38
#2025-03-25|2554.21
#2025-03-26|2531.89
#2025-03-27|2535.55
#2025-03-28|2537.12
#2025-03-31|2480.53
#2025-04-01|2488.26
#2025-04-02|2491.00
#2025-04-03|2450.51
#2025-04-04|2416.45
#2025-04-07|2302.22
#2025-04-08|2355.51
#2025-04-09|2353.43
#2025-04-10|2455.38
#2025-04-11|2499.70
#2025-04-14|2560.64
#2025-04-15|2626.84
#2025-04-16|2606.69
#2025-04-17|2599.68
#2025-04-18|2599.68
#2025-04-21|2633.58
#2025-04-22|2649.65
#2025-04-23|2638.50
#2025-04-24|2666.28
#2025-04-25|2678.90
#2025-04-28|2680.83
#2025-04-29|2696.38
#2025-04-30|2736.77
#2025-05-01|2716.07
#2025-05-02|2756.79
#2025-05-05|2764.84
#2025-05-06|2755.34
#2025-05-07|2800.44
#2025-05-08|2774.81
#2025-05-09|2775.92
#2025-05-12|2753.43
#2025-05-13|2800.36
#2025-05-14|2786.79
#2025-05-15|2802.45
#2025-05-16|2817.47
#2025-05-19|2843.56
#2025-05-20|2869.67
#2025-05-21|2889.43
#2025-05-22|2863.33
#2025-05-23|2881.96
#2025-05-26|2920.39
#2025-05-27|2893.79
#2025-05-28|2859.28
#2025-05-29|2855.42
#2025-05-30|2861.01
#2025-06-02|2850.39
#2025-06-03|2817.28
#2025-06-04|2854.96
#2025-06-05|2861.95
#2025-06-06|2838.42
#2025-06-09|2841.47
#2025-06-10|2858.51
#2025-06-11|2883.78
#2025-06-12|2877.42
#2025-06-13|2822.92
#2025-06-16|2837.93
#2025-06-17|2765.68
#2025-06-18|2742.53
#2025-06-19|2716.47
#2025-06-20|2735.24
#2025-06-23|2752.56
#2025-06-24|2793.32
#2025-06-25|2748.26
#2025-06-26|2781.74
#2025-06-27|2843.66
#2025-06-30|2834.32
#2025-07-01|2770.77
#2025-07-02|2773.63
#2025-07-03|2769.58
#2025-07-04|2753.52
#2025-07-07|2769.08
#2025-07-08|2755.85
#2025-07-09|2745.85
#2025-07-10|2745.94
#2025-07-11|2736.45
#2025-07-14|2735.77
#2025-07-15|2723.87
#2025-07-16|2723.44
#2025-07-17|2701.36
#2025-07-18|2723.32
#2025-07-21|2712.67
#2025-07-22|2734.61
#2025-07-23|2756.48
#2025-07-24|2771.28
#2025-07-25|2721.15
#2025-07-28|2631.08
#2025-07-29|2595.66
#2025-07-30|2589.67
#2025-07-31|2572.67
#2025-08-01|2525.35
#2025-08-04|2541.62
#2025-08-05|2535.88
#2025-08-06|2492.26
#2025-08-07|2504.55
#2025-08-08|2464.61
#2025-08-11|2434.64
#2025-08-12|2415.69
#2025-08-13|2418.07
#2025-08-14|2419.81
#2025-08-15|2430.10
#2025-08-18|2425.37
#2025-08-19|2435.92
#2025-08-20|2470.56
#2025-08-21|2406.61
#2025-08-22|2444.78
#2025-08-25|2434.70
#2025-08-26|2383.00
#2025-08-27|2383.12
#2025-08-28|2377.07
#2025-08-29|2352.17
#2025-09-01|2345.55
#2025-09-02|2304.43
#2025-09-03|2319.64
#2025-09-04|2368.43
#2025-09-05|2391.77
#2025-09-08|2421.87
#2025-09-09|2444.26
#2025-09-10|2401.44
#2025-09-11|2394.08
#2025-09-12|2434.61
#2025-09-15|2436.00
#2025-09-16|2443.54
#2025-09-17|2428.43
#2025-09-18|2452.39
#2025-09-19|2385.19
#2025-09-22|2382.21
#2025-09-23|2400.65
#2025-09-24|2378.96
#2025-09-25|2367.54
#2025-09-26|2388.00
#2025-09-29|2415.32
#2025-09-30|2449.69
#2025-10-01|2465.55
#2025-10-02|2479.25
#2025-10-03|2473.58
#2025-10-06|2450.63
#2025-10-07|2405.66
#2025-10-08|2397.19
#2025-10-09|2364.21
#2025-10-10|2337.85
#2025-10-13|2353.97
#2025-10-14|2340.04
#2025-10-15|2397.76
#2025-10-16|2407.32
#2025-10-17|2402.55
#2025-10-20|2391.56
#2025-10-21|2397.63
#2025-10-22|2408.14
#2025-10-23|2423.61
#2025-10-24|2417.01
#2025-10-27|2391.61
#2025-10-28|2403.86
#2025-10-29|2378.01
#2025-10-30|2354.63
#2025-10-31|2361.62
#2025-11-03|2305.32
#2025-11-04|2289.48
#2025-11-05|2303.78
#2025-11-06|2288.68
#2025-11-07|2302.64
#2025-11-10|2295.67
#2025-11-11|2329.91
#2025-11-12|2345.62
#2025-11-13|2336.38
#2025-11-14|2320.35
#2025-11-17|2303.16
#2025-11-18|2254.49
#2025-11-19|2299.90
#2025-11-20|2237.02
#2025-11-21|2290.28
#2025-11-24|2251.03
#2025-11-25|2274.56
#2025-11-26|2265.99
#2025-11-27|2274.85
#2025-11-28|2292.35
#2025-12-01|2291.47
#2025-12-02|2240.03
#2025-12-03|2248.26
#2025-12-04|2268.51
#2025-12-05|2292.30
#2025-12-08|2263.97
#2025-12-09|2268.38
#2025-12-10|2270.84
#2025-12-11|2315.37
#2025-12-12|2309.81
#2025-12-15|2322.65
#2025-12-16|2312.78
#2025-12-17|2311.09
#2025-12-18|2335.81
#2025-12-19|2326.26
#2025-12-22|2333.05
#2025-12-23|2323.13
#2025-12-24|2333.62
#2025-12-25|2333.62
#2025-12-26|2333.42
#2025-12-29|2347.88
#2025-12-30|2350.64
#2025-12-31|2353.01
#2026-01-01|2353.01
#2026-01-02|2331.59
#2026-01-05|2350.85
#2026-01-06|2342.66
#2026-01-07|2295.28
#2026-01-08|2274.20
#2026-01-09|2335.79
#2026-01-12|2337.93
#2026-01-13|2312.82
#2026-01-14|2306.05
#2026-01-15|2287.54
#2026-01-16|2271.98
#2026-01-19|2235.89
#2026-01-20|2233.08
#2026-01-21|2222.33
#2026-01-22|2261.96
#2026-01-23|2285.98
#2026-01-26|2318.02
#2026-01-27|2281.70
#2026-01-28|2290.04
#2026-01-29|2259.62
#2026-01-30|2262.87
#2026-02-02|2257.73
#2026-02-03|2134.58
#2026-02-04|2112.56
#2026-02-05|2135.85
#2026-02-06|2140.47
#2026-02-09|2169.73
#2026-02-10|2204.09
#2026-02-11|2117.40
#2026-02-12|2111.82
#2026-02-13|2102.00
#2026-02-16|2034.62
#2026-02-17|2042.54
#2026-02-18|2045.26
#2026-02-19|2060.71
#2026-02-20|2090.30
#2026-02-23|2042.21
#2026-02-24|2024.71
#2026-02-25|2023.19
#2026-02-26|2073.02
#2026-02-27|2096.30
#2026-03-02|2045.40
#2026-03-03|1994.52
#2026-03-04|2020.39
#2026-03-05|2047.16
#2026-03-06|1977.48
#2026-03-09|1950.23
#2026-03-10|1976.67
#2026-03-11|1964.76
#2026-03-12|1955.06
#2026-03-13|1958.82
#2026-03-16|1950.79
#2026-03-17|1915.71
#2026-03-18|1872.24
#2026-03-19|1842.96
#2026-03-20|1815.91
#2026-03-23|1814.34
#2026-03-24|1802.12
#2026-03-25|1811.17
#2026-03-26|1797.70
#2026-03-27|1747.99
#2026-03-30|1784.03
#2026-03-31|1819.17
#2026-04-01|1866.38
#2026-04-02|1863.08
#2026-04-03|1863.08
#2026-04-06|1861.71
#2026-04-07|1968.16
#2026-04-08|2054.80
#2026-04-09|1973.67