Table Data - Nasdaq Developed Markets: Europe Travel and Leisure Index
| Title | Nasdaq Developed Markets: Europe Travel and Leisure Index |
|---|---|
| Series ID | NASDAQNQDMEU4050 |
| 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 2026-06-15 |
| Last Updated | 2026-06-15 10:51 PM CDT |
| Notes | For more information about this series, see: NQDMEU4050 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 880.73 |
| 2001-04-02 | 876.08 |
| 2001-04-03 | 869.27 |
| 2001-04-04 | 881.14 |
| 2001-04-05 | 894.39 |
| 2001-04-06 | 893.06 |
| 2001-04-09 | 898.34 |
| 2001-04-10 | 900.02 |
| 2001-04-11 | 903.92 |
| 2001-04-12 | 916.87 |
| 2001-04-13 | . |
| 2001-04-16 | 910.28 |
| 2001-04-17 | 897.15 |
| 2001-04-18 | 899.47 |
| 2001-04-19 | 919.77 |
| 2001-04-20 | 940.37 |
| 2001-04-23 | 931.12 |
| 2001-04-24 | 924.10 |
| 2001-04-25 | 922.98 |
| 2001-04-26 | 931.90 |
| 2001-04-27 | 936.30 |
| 2001-04-30 | 943.41 |
| 2001-05-01 | 944.91 |
| 2001-05-02 | 944.75 |
| 2001-05-03 | 937.46 |
| 2001-05-04 | 946.72 |
| 2001-05-07 | 949.29 |
| 2001-05-08 | 948.07 |
| 2001-05-09 | 939.22 |
| 2001-05-10 | 925.76 |
| 2001-05-11 | 924.77 |
| 2001-05-14 | 921.73 |
| 2001-05-15 | 928.69 |
| 2001-05-16 | 939.21 |
| 2001-05-17 | 946.48 |
| 2001-05-18 | 945.85 |
| 2001-05-21 | 956.03 |
| 2001-05-22 | 959.07 |
| 2001-05-23 | 954.36 |
| 2001-05-24 | 946.32 |
| 2001-05-25 | 944.71 |
| 2001-05-28 | . |
| 2001-05-29 | 943.09 |
| 2001-05-30 | 940.97 |
| 2001-05-31 | 930.37 |
| 2001-06-01 | 932.69 |
| 2001-06-04 | 938.65 |
| 2001-06-05 | 940.51 |
| 2001-06-06 | 934.33 |
| 2001-06-07 | 935.36 |
| 2001-06-08 | 928.63 |
| 2001-06-11 | 910.67 |
| 2001-06-12 | 903.08 |
| 2001-06-13 | 898.08 |
| 2001-06-14 | 894.00 |
| 2001-06-15 | 887.95 |
| 2001-06-18 | 885.07 |
| 2001-06-19 | 883.73 |
| 2001-06-20 | 876.29 |
| 2001-06-21 | 890.10 |
| 2001-06-22 | 897.15 |
| 2001-06-25 | 901.29 |
| 2001-06-26 | 890.30 |
| 2001-06-27 | 891.47 |
| 2001-06-28 | 886.91 |
| 2001-06-29 | 904.13 |
| 2001-07-02 | 908.86 |
| 2001-07-03 | 902.90 |
| 2001-07-04 | . |
| 2001-07-05 | 890.86 |
| 2001-07-06 | 897.86 |
| 2001-07-09 | 896.12 |
| 2001-07-10 | 899.56 |
| 2001-07-11 | 898.37 |
| 2001-07-12 | 898.32 |
| 2001-07-13 | 894.67 |
| 2001-07-16 | 895.34 |
| 2001-07-17 | 893.76 |
| 2001-07-18 | 908.71 |
| 2001-07-19 | 906.83 |
| 2001-07-20 | 912.01 |
| 2001-07-23 | 907.00 |
| 2001-07-24 | 897.68 |
| 2001-07-25 | 897.26 |
| 2001-07-26 | 896.42 |
| 2001-07-27 | 901.11 |
| 2001-07-30 | 904.84 |
| 2001-07-31 | 906.41 |
| 2001-08-01 | 909.71 |
| 2001-08-02 | 919.68 |
| 2001-08-03 | 917.20 |
| 2001-08-06 | 914.32 |
| 2001-08-07 | 908.26 |
| 2001-08-08 | 901.41 |
| 2001-08-09 | 904.21 |
| 2001-08-10 | 905.37 |
| 2001-08-13 | 903.97 |
| 2001-08-14 | 906.50 |
| 2001-08-15 | 916.32 |
| 2001-08-16 | 913.74 |
| 2001-08-17 | 911.96 |
| 2001-08-20 | 898.07 |
| 2001-08-21 | 901.56 |
| 2001-08-22 | 912.96 |
| 2001-08-23 | 913.21 |
| 2001-08-24 | 917.60 |
| 2001-08-27 | 917.17 |
| 2001-08-28 | 915.00 |
| 2001-08-29 | 915.43 |
| 2001-08-30 | 903.26 |
| 2001-08-31 | 899.63 |
| 2001-09-03 | . |
| 2001-09-04 | 886.84 |
| 2001-09-05 | 880.97 |
| 2001-09-06 | 858.99 |
| 2001-09-07 | 859.50 |
| 2001-09-10 | 840.42 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 662.80 |
| 2001-09-18 | 663.50 |
| 2001-09-19 | 659.68 |
| 2001-09-20 | 632.15 |
| 2001-09-21 | 602.32 |
| 2001-09-24 | 634.96 |
| 2001-09-25 | 662.87 |
| 2001-09-26 | 671.19 |
| 2001-09-27 | 672.29 |
| 2001-09-28 | 690.20 |
| 2001-10-01 | 687.16 |
| 2001-10-02 | 664.71 |
| 2001-10-03 | 670.01 |
| 2001-10-04 | 685.72 |
| 2001-10-05 | 699.61 |
| 2001-10-08 | 692.90 |
| 2001-10-09 | 696.66 |
| 2001-10-10 | 710.55 |
| 2001-10-11 | 715.64 |
| 2001-10-12 | 719.07 |
| 2001-10-15 | 709.71 |
| 2001-10-16 | 709.23 |
| 2001-10-17 | 716.25 |
| 2001-10-18 | 701.47 |
| 2001-10-19 | 690.06 |
| 2001-10-22 | 682.61 |
| 2001-10-23 | 704.26 |
| 2001-10-24 | 711.91 |
| 2001-10-25 | 703.25 |
| 2001-10-26 | 715.62 |
| 2001-10-29 | 713.38 |
| 2001-10-30 | 702.91 |
| 2001-10-31 | 705.97 |
| 2001-11-01 | 709.57 |
| 2001-11-02 | 713.91 |
| 2001-11-05 | 725.59 |
| 2001-11-06 | 728.71 |
| 2001-11-07 | 737.72 |
| 2001-11-08 | 748.41 |
| 2001-11-09 | 743.41 |
| 2001-11-12 | 727.31 |
| 2001-11-13 | 737.91 |
| 2001-11-14 | 759.60 |
| 2001-11-15 | 775.49 |
| 2001-11-16 | 779.05 |
| 2001-11-19 | 777.99 |
| 2001-11-20 | 779.31 |
| 2001-11-21 | 757.50 |
| 2001-11-22 | . |
| 2001-11-23 | 753.89 |
| 2001-11-26 | 758.94 |
| 2001-11-27 | 761.49 |
| 2001-11-28 | 761.57 |
| 2001-11-29 | 757.88 |
| 2001-11-30 | 768.60 |
| 2001-12-03 | 760.15 |
| 2001-12-04 | 774.13 |
| 2001-12-05 | 791.55 |
| 2001-12-06 | 801.33 |
| 2001-12-07 | 791.40 |
| 2001-12-10 | 782.68 |
| 2001-12-11 | 794.22 |
| 2001-12-12 | 798.61 |
| 2001-12-13 | 778.32 |
| 2001-12-14 | 784.51 |
| 2001-12-17 | 797.67 |
| 2001-12-18 | 794.57 |
| 2001-12-19 | 784.33 |
| 2001-12-20 | 782.94 |
| 2001-12-21 | 779.86 |
| 2001-12-24 | 784.76 |
| 2001-12-25 | . |
| 2001-12-26 | 787.86 |
| 2001-12-27 | 793.39 |
| 2001-12-28 | 797.14 |
| 2001-12-31 | 802.35 |
| 2002-01-01 | . |
| 2002-01-02 | 803.91 |
| 2002-01-03 | 809.39 |
| 2002-01-04 | 822.26 |
| 2002-01-07 | 828.30 |
| 2002-01-08 | 825.26 |
| 2002-01-09 | 818.81 |
| 2002-01-10 | 819.24 |
| 2002-01-11 | 824.86 |
| 2002-01-14 | 821.14 |
| 2002-01-15 | 827.48 |
| 2002-01-16 | 821.96 |
| 2002-01-17 | 827.62 |
| 2002-01-18 | 827.93 |
| 2002-01-21 | . |
| 2002-01-22 | 816.53 |
| 2002-01-23 | 818.95 |
| 2002-01-24 | 821.55 |
| 2002-01-25 | 805.36 |
| 2002-01-28 | 810.78 |
| 2002-01-29 | 807.20 |
| 2002-01-30 | 801.25 |
| 2002-01-31 | 808.97 |
| 2002-02-01 | 810.30 |
| 2002-02-04 | 807.30 |
| 2002-02-05 | 797.03 |
| 2002-02-06 | 789.96 |
| 2002-02-07 | 796.35 |
| 2002-02-08 | 800.23 |
| 2002-02-11 | 803.63 |
| 2002-02-12 | 805.40 |
| 2002-02-13 | 813.09 |
| 2002-02-14 | 813.33 |
| 2002-02-15 | 812.69 |
| 2002-02-18 | . |
| 2002-02-19 | 803.21 |
| 2002-02-20 | 797.23 |
| 2002-02-21 | 795.67 |
| 2002-02-22 | 795.88 |
| 2002-02-25 | 795.03 |
| 2002-02-26 | 803.92 |
| 2002-02-27 | 806.83 |
| 2002-02-28 | 803.25 |
| 2002-03-01 | 812.22 |
| 2002-03-04 | 823.59 |
| 2002-03-05 | 827.33 |
| 2002-03-06 | 838.56 |
| 2002-03-07 | 850.84 |
| 2002-03-08 | 856.24 |
| 2002-03-11 | 855.36 |
| 2002-03-12 | 839.42 |
| 2002-03-13 | 837.91 |
| 2002-03-14 | 849.90 |
| 2002-03-15 | 859.62 |
| 2002-03-18 | 865.30 |
| 2002-03-19 | 858.63 |
| 2002-03-20 | 854.44 |
| 2002-03-21 | 850.62 |
| 2002-03-22 | 845.17 |
| 2002-03-25 | 842.54 |
| 2002-03-26 | 841.45 |
| 2002-03-27 | 845.72 |
| 2002-03-28 | 849.60 |
| 2002-03-29 | . |
| 2002-04-01 | 857.60 |
| 2002-04-02 | 855.89 |
| 2002-04-03 | 852.46 |
| 2002-04-04 | 852.28 |
| 2002-04-05 | 851.39 |
| 2002-04-08 | 834.45 |
| 2002-04-09 | 838.45 |
| 2002-04-10 | 853.14 |
| 2002-04-11 | 849.00 |
| 2002-04-12 | 852.88 |
| 2002-04-15 | 859.85 |
| 2002-04-16 | 863.68 |
| 2002-04-17 | 867.36 |
| 2002-04-18 | 867.25 |
| 2002-04-19 | 866.18 |
| 2002-04-22 | 862.70 |
| 2002-04-23 | 858.63 |
| 2002-04-24 | 859.42 |
| 2002-04-25 | 858.43 |
| 2002-04-26 | 849.23 |
| 2002-04-29 | 848.03 |
| 2002-04-30 | 845.18 |
| 2002-05-01 | 851.30 |
| 2002-05-02 | 860.24 |
| 2002-05-03 | 864.46 |
| 2002-05-06 | 863.90 |
| 2002-05-07 | 848.37 |
| 2002-05-08 | 851.31 |
| 2002-05-09 | 844.52 |
| 2002-05-10 | 836.70 |
| 2002-05-13 | 837.13 |
| 2002-05-14 | 832.89 |
| 2002-05-15 | 841.02 |
| 2002-05-16 | 845.49 |
| 2002-05-17 | 846.09 |
| 2002-05-20 | 847.55 |
| 2002-05-21 | 838.83 |
| 2002-05-22 | 823.56 |
| 2002-05-23 | 808.50 |
| 2002-05-24 | 807.47 |
| 2002-05-27 | . |
| 2002-05-28 | 812.86 |
| 2002-05-29 | 812.58 |
| 2002-05-30 | 813.19 |
| 2002-05-31 | 816.88 |
| 2002-06-03 | 816.66 |
| 2002-06-04 | 817.96 |
| 2002-06-05 | 808.10 |
| 2002-06-06 | 816.72 |
| 2002-06-07 | 807.69 |
| 2002-06-10 | 808.36 |
| 2002-06-11 | 818.64 |
| 2002-06-12 | 808.64 |
| 2002-06-13 | 795.71 |
| 2002-06-14 | 772.12 |
| 2002-06-17 | 786.79 |
| 2002-06-18 | 789.33 |
| 2002-06-19 | 787.41 |
| 2002-06-20 | 776.26 |
| 2002-06-21 | 786.12 |
| 2002-06-24 | 775.45 |
| 2002-06-25 | 778.98 |
| 2002-06-26 | 773.72 |
| 2002-06-27 | 775.94 |
| 2002-06-28 | 802.46 |
| 2002-07-01 | 798.53 |
| 2002-07-02 | 774.09 |
| 2002-07-03 | 738.32 |
| 2002-07-04 | . |
| 2002-07-05 | 773.91 |
| 2002-07-08 | 787.75 |
| 2002-07-09 | 776.34 |
| 2002-07-10 | 757.01 |
| 2002-07-11 | 727.32 |
| 2002-07-12 | 730.19 |
| 2002-07-15 | 717.36 |
| 2002-07-16 | 715.74 |
| 2002-07-17 | 731.13 |
| 2002-07-18 | 747.27 |
| 2002-07-19 | 733.44 |
| 2002-07-22 | 697.52 |
| 2002-07-23 | 676.18 |
| 2002-07-24 | 660.45 |
| 2002-07-25 | 680.08 |
| 2002-07-26 | 676.25 |
| 2002-07-29 | 702.24 |
| 2002-07-30 | 706.30 |
| 2002-07-31 | 713.33 |
| 2002-08-01 | 692.80 |
| 2002-08-02 | 693.27 |
| 2002-08-05 | 672.39 |
| 2002-08-06 | 664.09 |
| 2002-08-07 | 660.37 |
| 2002-08-08 | 667.61 |
| 2002-08-09 | 681.89 |
| 2002-08-12 | 674.50 |
| 2002-08-13 | 677.68 |
| 2002-08-14 | 676.22 |
| 2002-08-15 | 683.90 |
| 2002-08-16 | 689.91 |
| 2002-08-19 | 704.23 |
| 2002-08-20 | 701.66 |
| 2002-08-21 | 717.73 |
| 2002-08-22 | 732.88 |
| 2002-08-23 | 728.04 |
| 2002-08-26 | 725.79 |
| 2002-08-27 | 740.69 |
| 2002-08-28 | 723.12 |
| 2002-08-29 | 719.39 |
| 2002-08-30 | 711.96 |
| 2002-09-02 | . |
| 2002-09-03 | 681.45 |
| 2002-09-04 | 677.15 |
| 2002-09-05 | 666.19 |
| 2002-09-06 | 677.40 |
| 2002-09-09 | 669.83 |
| 2002-09-10 | 680.31 |
| 2002-09-11 | 689.21 |
| 2002-09-12 | 675.55 |
| 2002-09-13 | 671.54 |
| 2002-09-16 | 659.35 |
| 2002-09-17 | 660.91 |
| 2002-09-18 | 646.26 |
| 2002-09-19 | 628.39 |
| 2002-09-20 | 636.52 |
| 2002-09-23 | 620.53 |
| 2002-09-24 | 604.71 |
| 2002-09-25 | 617.45 |
| 2002-09-26 | 624.75 |
| 2002-09-27 | 637.68 |
| 2002-09-30 | 615.63 |
| 2002-10-01 | 604.08 |
| 2002-10-02 | 605.77 |
| 2002-10-03 | 596.02 |
| 2002-10-04 | 589.16 |
| 2002-10-07 | 573.53 |
| 2002-10-08 | 566.30 |
| 2002-10-09 | 566.65 |
| 2002-10-10 | 569.06 |
| 2002-10-11 | 598.56 |
| 2002-10-14 | 588.88 |
| 2002-10-15 | 613.76 |
| 2002-10-16 | 617.84 |
| 2002-10-17 | 632.43 |
| 2002-10-18 | 631.77 |
| 2002-10-21 | 638.56 |
| 2002-10-22 | 649.45 |
| 2002-10-23 | 639.03 |
| 2002-10-24 | 641.40 |
| 2002-10-25 | 639.48 |
| 2002-10-28 | 655.96 |
| 2002-10-29 | 641.92 |
| 2002-10-30 | 651.72 |
| 2002-10-31 | 658.65 |
| 2002-11-01 | 663.23 |
| 2002-11-04 | 688.54 |
| 2002-11-05 | 685.65 |
| 2002-11-06 | 679.72 |
| 2002-11-07 | 678.29 |
| 2002-11-08 | 675.23 |
| 2002-11-11 | 666.68 |
| 2002-11-12 | 665.78 |
| 2002-11-13 | 658.60 |
| 2002-11-14 | 670.56 |
| 2002-11-15 | 683.22 |
| 2002-11-18 | 686.51 |
| 2002-11-19 | 680.78 |
| 2002-11-20 | 675.62 |
| 2002-11-21 | 689.14 |
| 2002-11-22 | 703.79 |
| 2002-11-25 | 694.55 |
| 2002-11-26 | 681.68 |
| 2002-11-27 | 684.07 |
| 2002-11-28 | . |
| 2002-11-29 | 696.41 |
| 2002-12-02 | 694.73 |
| 2002-12-03 | 685.51 |
| 2002-12-04 | 690.42 |
| 2002-12-05 | 691.06 |
| 2002-12-06 | 688.54 |
| 2002-12-09 | 676.29 |
| 2002-12-10 | 674.09 |
| 2002-12-11 | 679.39 |
| 2002-12-12 | 676.25 |
| 2002-12-13 | 669.78 |
| 2002-12-16 | 676.94 |
| 2002-12-17 | 676.47 |
| 2002-12-18 | 657.42 |
| 2002-12-19 | 655.60 |
| 2002-12-20 | 661.01 |
| 2002-12-23 | 654.37 |
| 2002-12-24 | 654.04 |
| 2002-12-25 | . |
| 2002-12-26 | 654.57 |
| 2002-12-27 | 646.00 |
| 2002-12-30 | 652.59 |
| 2002-12-31 | 659.56 |
| 2003-01-01 | . |
| 2003-01-02 | 671.72 |
| 2003-01-03 | 679.07 |
| 2003-01-06 | 675.93 |
| 2003-01-07 | 665.32 |
| 2003-01-08 | 660.72 |
| 2003-01-09 | 666.01 |
| 2003-01-10 | 665.20 |
| 2003-01-13 | 664.70 |
| 2003-01-14 | 669.11 |
| 2003-01-15 | 662.40 |
| 2003-01-16 | 661.05 |
| 2003-01-17 | 656.55 |
| 2003-01-20 | . |
| 2003-01-21 | 642.26 |
| 2003-01-22 | 630.62 |
| 2003-01-23 | 630.06 |
| 2003-01-24 | 624.97 |
| 2003-01-27 | 605.75 |
| 2003-01-28 | 611.09 |
| 2003-01-29 | 606.27 |
| 2003-01-30 | 629.28 |
| 2003-01-31 | 634.43 |
| 2003-02-03 | 645.04 |
| 2003-02-04 | 629.79 |
| 2003-02-05 | 636.99 |
| 2003-02-06 | 628.74 |
| 2003-02-07 | 626.89 |
| 2003-02-10 | 619.60 |
| 2003-02-11 | 625.37 |
| 2003-02-12 | 617.42 |
| 2003-02-13 | 617.30 |
| 2003-02-14 | 618.55 |
| 2003-02-17 | . |
| 2003-02-18 | 627.62 |
| 2003-02-19 | 632.17 |
| 2003-02-20 | 636.41 |
| 2003-02-21 | 642.27 |
| 2003-02-24 | 632.62 |
| 2003-02-25 | 609.43 |
| 2003-02-26 | 607.26 |
| 2003-02-27 | 600.71 |
| 2003-02-28 | 610.75 |
| 2003-03-03 | 616.05 |
| 2003-03-04 | 605.56 |
| 2003-03-05 | 600.58 |
| 2003-03-06 | 597.36 |
| 2003-03-07 | 587.99 |
| 2003-03-10 | 582.69 |
| 2003-03-11 | 582.16 |
| 2003-03-12 | 566.56 |
| 2003-03-13 | 588.65 |
| 2003-03-14 | 605.13 |
| 2003-03-17 | 619.01 |
| 2003-03-18 | 634.39 |
| 2003-03-19 | 625.87 |
| 2003-03-20 | 628.32 |
| 2003-03-21 | 651.69 |
| 2003-03-24 | 631.18 |
| 2003-03-25 | 636.39 |
| 2003-03-26 | 638.47 |
| 2003-03-27 | 626.68 |
| 2003-03-28 | 613.05 |
| 2003-03-31 | 606.08 |
| 2003-04-01 | 600.44 |
| 2003-04-02 | 617.50 |
| 2003-04-03 | 619.38 |
| 2003-04-04 | 621.24 |
| 2003-04-07 | 641.31 |
| 2003-04-08 | 631.56 |
| 2003-04-09 | 634.03 |
| 2003-04-10 | 631.96 |
| 2003-04-11 | 632.69 |
| 2003-04-14 | 639.05 |
| 2003-04-15 | 641.07 |
| 2003-04-16 | 644.94 |
| 2003-04-17 | 644.90 |
| 2003-04-18 | . |
| 2003-04-21 | 640.10 |
| 2003-04-22 | 645.00 |
| 2003-04-23 | 658.98 |
| 2003-04-24 | 650.72 |
| 2003-04-25 | 641.29 |
| 2003-04-28 | 650.40 |
| 2003-04-29 | 655.51 |
| 2003-04-30 | 670.24 |
| 2003-05-01 | 674.70 |
| 2003-05-02 | 680.69 |
| 2003-05-05 | 689.85 |
| 2003-05-06 | 711.16 |
| 2003-05-07 | 713.29 |
| 2003-05-08 | 702.23 |
| 2003-05-09 | 708.47 |
| 2003-05-12 | 706.61 |
| 2003-05-13 | 709.25 |
| 2003-05-14 | 711.53 |
| 2003-05-15 | 715.41 |
| 2003-05-16 | 722.52 |
| 2003-05-19 | 708.80 |
| 2003-05-20 | 710.45 |
| 2003-05-21 | 711.17 |
| 2003-05-22 | 717.52 |
| 2003-05-23 | 720.06 |
| 2003-05-26 | . |
| 2003-05-27 | 726.50 |
| 2003-05-28 | 740.38 |
| 2003-05-29 | 751.99 |
| 2003-05-30 | 749.28 |
| 2003-06-02 | 761.52 |
| 2003-06-03 | 755.35 |
| 2003-06-04 | 760.34 |
| 2003-06-05 | 778.68 |
| 2003-06-06 | 803.80 |
| 2003-06-09 | 790.18 |
| 2003-06-10 | 785.68 |
| 2003-06-11 | 799.17 |
| 2003-06-12 | 800.82 |
| 2003-06-13 | 796.01 |
| 2003-06-16 | 800.58 |
| 2003-06-17 | 816.88 |
| 2003-06-18 | 809.05 |
| 2003-06-19 | 798.50 |
| 2003-06-20 | 797.87 |
| 2003-06-23 | 784.55 |
| 2003-06-24 | 774.90 |
| 2003-06-25 | 776.38 |
| 2003-06-26 | 772.89 |
| 2003-06-27 | 780.62 |
| 2003-06-30 | 779.85 |
| 2003-07-01 | 781.97 |
| 2003-07-02 | 793.52 |
| 2003-07-03 | 800.75 |
| 2003-07-04 | . |
| 2003-07-07 | 809.97 |
| 2003-07-08 | 813.25 |
| 2003-07-09 | 807.54 |
| 2003-07-10 | 799.02 |
| 2003-07-11 | 799.65 |
| 2003-07-14 | 814.94 |
| 2003-07-15 | 804.49 |
| 2003-07-16 | 796.26 |
| 2003-07-17 | 786.57 |
| 2003-07-18 | 784.65 |
| 2003-07-21 | 786.32 |
| 2003-07-22 | 794.13 |
| 2003-07-23 | 802.17 |
| 2003-07-24 | 810.15 |
| 2003-07-25 | 813.57 |
| 2003-07-28 | 819.63 |
| 2003-07-29 | 817.85 |
| 2003-07-30 | 814.85 |
| 2003-07-31 | 815.34 |
| 2003-08-01 | 812.95 |
| 2003-08-04 | 811.78 |
| 2003-08-05 | 819.14 |
| 2003-08-06 | 814.68 |
| 2003-08-07 | 816.77 |
| 2003-08-08 | 818.62 |
| 2003-08-11 | 822.90 |
| 2003-08-12 | 826.48 |
| 2003-08-13 | 831.65 |
| 2003-08-14 | 837.33 |
| 2003-08-15 | 840.01 |
| 2003-08-18 | 839.97 |
| 2003-08-19 | 846.48 |
| 2003-08-20 | 852.54 |
| 2003-08-21 | 849.53 |
| 2003-08-22 | 849.38 |
| 2003-08-25 | 847.22 |
| 2003-08-26 | 833.37 |
| 2003-08-27 | 834.70 |
| 2003-08-28 | 832.45 |
| 2003-08-29 | 831.65 |
| 2003-09-01 | . |
| 2003-09-02 | 838.05 |
| 2003-09-03 | 844.15 |
| 2003-09-04 | 841.95 |
| 2003-09-05 | 846.20 |
| 2003-09-08 | 843.01 |
| 2003-09-09 | 832.73 |
| 2003-09-10 | 822.37 |
| 2003-09-11 | 822.45 |
| 2003-09-12 | 832.29 |
| 2003-09-15 | 834.28 |
| 2003-09-16 | 839.39 |
| 2003-09-17 | 850.12 |
| 2003-09-18 | 861.54 |
| 2003-09-19 | 864.38 |
| 2003-09-22 | 860.73 |
| 2003-09-23 | 855.11 |
| 2003-09-24 | 862.58 |
| 2003-09-25 | 854.27 |
| 2003-09-26 | 842.57 |
| 2003-09-29 | 842.23 |
| 2003-09-30 | 837.31 |
| 2003-10-01 | 853.76 |
| 2003-10-02 | 860.51 |
| 2003-10-03 | 870.76 |
| 2003-10-06 | 874.24 |
| 2003-10-07 | 871.24 |
| 2003-10-08 | 872.82 |
| 2003-10-09 | 877.72 |
| 2003-10-10 | 880.99 |
| 2003-10-13 | 884.15 |
| 2003-10-14 | 883.14 |
| 2003-10-15 | 894.04 |
| 2003-10-16 | 900.02 |
| 2003-10-17 | 893.86 |
| 2003-10-20 | 892.38 |
| 2003-10-21 | 896.76 |
| 2003-10-22 | 890.61 |
| 2003-10-23 | 884.28 |
| 2003-10-24 | 888.79 |
| 2003-10-27 | 889.73 |
| 2003-10-28 | 892.57 |
| 2003-10-29 | 900.02 |
| 2003-10-30 | 911.06 |
| 2003-10-31 | 909.79 |
| 2003-11-03 | 910.48 |
| 2003-11-04 | 916.00 |
| 2003-11-05 | 905.87 |
| 2003-11-06 | 909.66 |
| 2003-11-07 | 918.33 |
| 2003-11-10 | 918.42 |
| 2003-11-11 | 915.05 |
| 2003-11-12 | 919.42 |
| 2003-11-13 | 930.20 |
| 2003-11-14 | 939.28 |
| 2003-11-17 | 921.55 |
| 2003-11-18 | 922.92 |
| 2003-11-19 | 921.58 |
| 2003-11-20 | 911.37 |
| 2003-11-21 | 911.11 |
| 2003-11-24 | 919.08 |
| 2003-11-25 | 926.77 |
| 2003-11-26 | 936.70 |
| 2003-11-27 | . |
| 2003-11-28 | 935.49 |
| 2003-12-01 | 941.14 |
| 2003-12-02 | 948.15 |
| 2003-12-03 | 951.53 |
| 2003-12-04 | 951.55 |
| 2003-12-05 | 951.54 |
| 2003-12-08 | 956.77 |
| 2003-12-09 | 964.92 |
| 2003-12-10 | 956.89 |
| 2003-12-11 | 954.04 |
| 2003-12-12 | 967.20 |
| 2003-12-15 | 976.96 |
| 2003-12-16 | 972.94 |
| 2003-12-17 | 982.54 |
| 2003-12-18 | 988.03 |
| 2003-12-19 | 989.00 |
| 2003-12-22 | 990.35 |
| 2003-12-23 | 995.53 |
| 2003-12-24 | 998.05 |
| 2003-12-25 | . |
| 2003-12-26 | 998.58 |
| 2003-12-29 | 999.98 |
| 2003-12-30 | 1004.16 |
| 2003-12-31 | 1009.15 |
| 2004-01-01 | . |
| 2004-01-02 | 1015.71 |
| 2004-01-05 | 1024.74 |
| 2004-01-06 | 1036.85 |
| 2004-01-07 | 1049.58 |
| 2004-01-08 | 1065.71 |
| 2004-01-09 | 1069.85 |
| 2004-01-12 | 1072.63 |
| 2004-01-13 | 1082.03 |
| 2004-01-14 | 1094.23 |
| 2004-01-15 | 1087.58 |
| 2004-01-16 | 1080.13 |
| 2004-01-19 | . |
| 2004-01-20 | 1087.48 |
| 2004-01-21 | 1093.84 |
| 2004-01-22 | 1092.16 |
| 2004-01-23 | 1084.54 |
| 2004-01-26 | 1067.84 |
| 2004-01-27 | 1066.00 |
| 2004-01-28 | 1049.10 |
| 2004-01-29 | 1036.68 |
| 2004-01-30 | 1048.66 |
| 2004-02-02 | 1040.92 |
| 2004-02-03 | 1054.09 |
| 2004-02-04 | 1049.92 |
| 2004-02-05 | 1065.15 |
| 2004-02-06 | 1074.10 |
| 2004-02-09 | 1077.84 |
| 2004-02-10 | 1086.05 |
| 2004-02-11 | 1085.26 |
| 2004-02-12 | 1102.55 |
| 2004-02-13 | 1099.93 |
| 2004-02-16 | . |
| 2004-02-17 | 1119.93 |
| 2004-02-18 | 1123.85 |
| 2004-02-19 | 1122.73 |
| 2004-02-20 | 1105.07 |
| 2004-02-23 | 1101.33 |
| 2004-02-24 | 1103.35 |
| 2004-02-25 | 1101.48 |
| 2004-02-26 | 1087.98 |
| 2004-02-27 | 1085.22 |
| 2004-03-01 | 1103.41 |
| 2004-03-02 | 1092.31 |
| 2004-03-03 | 1076.30 |
| 2004-03-04 | 1078.83 |
| 2004-03-05 | 1095.85 |
| 2004-03-08 | 1099.20 |
| 2004-03-09 | 1096.02 |
| 2004-03-10 | 1066.32 |
| 2004-03-11 | 1034.68 |
| 2004-03-12 | 1032.15 |
| 2004-03-15 | 1014.27 |
| 2004-03-16 | 1026.30 |
| 2004-03-17 | 1035.81 |
| 2004-03-18 | 1036.63 |
| 2004-03-19 | 1034.91 |
| 2004-03-22 | 1017.96 |
| 2004-03-23 | 1020.77 |
| 2004-03-24 | 1011.31 |
| 2004-03-25 | 1022.33 |
| 2004-03-26 | 1020.81 |
| 2004-03-29 | 1039.30 |
| 2004-03-30 | 1044.15 |
| 2004-03-31 | 1046.16 |
| 2004-04-01 | 1061.08 |
| 2004-04-02 | 1061.31 |
| 2004-04-05 | 1054.59 |
| 2004-04-06 | 1057.77 |
| 2004-04-07 | 1066.22 |
| 2004-04-08 | 1062.51 |
| 2004-04-09 | . |
| 2004-04-12 | 1061.47 |
| 2004-04-13 | 1058.13 |
| 2004-04-14 | 1036.14 |
| 2004-04-15 | 1031.35 |
| 2004-04-16 | 1046.09 |
| 2004-04-19 | 1046.38 |
| 2004-04-20 | 1045.98 |
| 2004-04-21 | 1026.91 |
| 2004-04-22 | 1040.46 |
| 2004-04-23 | 1046.42 |
| 2004-04-26 | 1055.65 |
| 2004-04-27 | 1058.21 |
| 2004-04-28 | 1051.95 |
| 2004-04-29 | 1043.46 |
| 2004-04-30 | 1035.49 |
| 2004-05-03 | 1036.76 |
| 2004-05-04 | 1045.23 |
| 2004-05-05 | 1039.48 |
| 2004-05-06 | 1020.21 |
| 2004-05-07 | 1009.56 |
| 2004-05-10 | 974.09 |
| 2004-05-11 | 977.85 |
| 2004-05-12 | 979.77 |
| 2004-05-13 | 989.24 |
| 2004-05-14 | 977.69 |
| 2004-05-17 | 967.69 |
| 2004-05-18 | 977.22 |
| 2004-05-19 | 1003.80 |
| 2004-05-20 | 986.49 |
| 2004-05-21 | 990.93 |
| 2004-05-24 | 990.22 |
| 2004-05-25 | 997.71 |
| 2004-05-26 | 1009.70 |
| 2004-05-27 | 1026.06 |
| 2004-05-28 | 1030.07 |
| 2004-05-31 | . |
| 2004-06-01 | 1025.29 |
| 2004-06-02 | 1028.38 |
| 2004-06-03 | 1029.03 |
| 2004-06-04 | 1032.66 |
| 2004-06-07 | 1037.48 |
| 2004-06-08 | 1040.28 |
| 2004-06-09 | 1035.12 |
| 2004-06-10 | 1032.58 |
| 2004-06-11 | . |
| 2004-06-14 | 1008.96 |
| 2004-06-15 | 1016.93 |
| 2004-06-16 | 1023.61 |
| 2004-06-17 | 1026.31 |
| 2004-06-18 | 1032.06 |
| 2004-06-21 | 1027.87 |
| 2004-06-22 | 1022.00 |
| 2004-06-23 | 1022.28 |
| 2004-06-24 | 1026.41 |
| 2004-06-25 | 1027.36 |
| 2004-06-28 | 1045.21 |
| 2004-06-29 | 1044.24 |
| 2004-06-30 | 1048.55 |
| 2004-07-01 | 1047.15 |
| 2004-07-02 | 1054.48 |
| 2004-07-05 | . |
| 2004-07-06 | 1045.37 |
| 2004-07-07 | 1059.55 |
| 2004-07-08 | 1060.47 |
| 2004-07-09 | 1058.83 |
| 2004-07-12 | 1060.09 |
| 2004-07-13 | 1049.08 |
| 2004-07-14 | 1051.94 |
| 2004-07-15 | 1040.19 |
| 2004-07-16 | 1051.71 |
| 2004-07-19 | 1047.49 |
| 2004-07-20 | 1041.05 |
| 2004-07-21 | 1036.43 |
| 2004-07-22 | 1026.08 |
| 2004-07-23 | 1009.62 |
| 2004-07-26 | 1006.44 |
| 2004-07-27 | 1002.47 |
| 2004-07-28 | 1004.57 |
| 2004-07-29 | 1011.51 |
| 2004-07-30 | 1010.39 |
| 2004-08-02 | 1004.57 |
| 2004-08-03 | 1012.75 |
| 2004-08-04 | 1001.04 |
| 2004-08-05 | 1003.26 |
| 2004-08-06 | 992.67 |
| 2004-08-09 | 975.86 |
| 2004-08-10 | 981.71 |
| 2004-08-11 | 973.51 |
| 2004-08-12 | 967.79 |
| 2004-08-13 | 979.95 |
| 2004-08-16 | 989.26 |
| 2004-08-17 | 991.36 |
| 2004-08-18 | 988.61 |
| 2004-08-19 | 999.15 |
| 2004-08-20 | 986.27 |
| 2004-08-23 | 991.08 |
| 2004-08-24 | 986.78 |
| 2004-08-25 | 987.22 |
| 2004-08-26 | 993.75 |
| 2004-08-27 | 992.22 |
| 2004-08-30 | 991.14 |
| 2004-08-31 | 991.42 |
| 2004-09-01 | 991.20 |
| 2004-09-02 | 989.70 |
| 2004-09-03 | 989.40 |
| 2004-09-06 | . |
| 2004-09-07 | 1000.77 |
| 2004-09-08 | 998.40 |
| 2004-09-09 | 966.94 |
| 2004-09-10 | 977.20 |
| 2004-09-13 | 980.51 |
| 2004-09-14 | 978.94 |
| 2004-09-15 | 966.54 |
| 2004-09-16 | 976.68 |
| 2004-09-17 | 983.50 |
| 2004-09-20 | 976.21 |
| 2004-09-21 | 982.87 |
| 2004-09-22 | 976.49 |
| 2004-09-23 | 972.44 |
| 2004-09-24 | 973.59 |
| 2004-09-27 | 966.61 |
| 2004-09-28 | 969.26 |
| 2004-09-29 | 974.25 |
| 2004-09-30 | 971.44 |
| 2004-10-01 | 980.99 |
| 2004-10-04 | 985.90 |
| 2004-10-05 | 981.88 |
| 2004-10-06 | 975.50 |
| 2004-10-07 | 975.82 |
| 2004-10-08 | 977.94 |
| 2004-10-11 | 978.66 |
| 2004-10-12 | 964.86 |
| 2004-10-13 | 973.31 |
| 2004-10-14 | 977.34 |
| 2004-10-15 | 987.47 |
| 2004-10-18 | 981.42 |
| 2004-10-19 | 990.63 |
| 2004-10-20 | 987.15 |
| 2004-10-21 | 997.21 |
| 2004-10-22 | 1001.16 |
| 2004-10-25 | 998.91 |
| 2004-10-26 | 999.91 |
| 2004-10-27 | 1006.22 |
| 2004-10-28 | 1012.82 |
| 2004-10-29 | 1017.48 |
| 2004-11-01 | 1021.41 |
| 2004-11-02 | 1040.96 |
| 2004-11-03 | 1050.75 |
| 2004-11-04 | 1051.84 |
| 2004-11-05 | 1068.15 |
| 2004-11-08 | 1067.51 |
| 2004-11-09 | 1067.18 |
| 2004-11-10 | 1075.29 |
| 2004-11-11 | 1081.75 |
| 2004-11-12 | 1090.45 |
| 2004-11-15 | 1084.86 |
| 2004-11-16 | 1076.93 |
| 2004-11-17 | 1090.24 |
| 2004-11-18 | 1085.70 |
| 2004-11-19 | 1089.23 |
| 2004-11-22 | 1083.05 |
| 2004-11-23 | 1089.80 |
| 2004-11-24 | 1102.94 |
| 2004-11-25 | . |
| 2004-11-26 | 1115.39 |
| 2004-11-29 | 1116.11 |
| 2004-11-30 | 1115.75 |
| 2004-12-01 | 1128.98 |
| 2004-12-02 | 1139.39 |
| 2004-12-03 | 1150.68 |
| 2004-12-06 | 1150.38 |
| 2004-12-07 | 1158.60 |
| 2004-12-08 | 1150.71 |
| 2004-12-09 | 1139.47 |
| 2004-12-10 | 1140.03 |
| 2004-12-13 | 1142.77 |
| 2004-12-14 | 1147.24 |
| 2004-12-15 | 1160.36 |
| 2004-12-16 | 1156.31 |
| 2004-12-17 | 1152.97 |
| 2004-12-20 | 1164.22 |
| 2004-12-21 | 1160.13 |
| 2004-12-22 | 1164.35 |
| 2004-12-23 | 1177.96 |
| 2004-12-24 | . |
| 2004-12-27 | 1185.64 |
| 2004-12-28 | 1183.17 |
| 2004-12-29 | 1179.20 |
| 2004-12-30 | 1186.51 |
| 2004-12-31 | 1182.99 |
| 2005-01-03 | 1174.52 |
| 2005-01-04 | 1171.29 |
| 2005-01-05 | 1159.12 |
| 2005-01-06 | 1160.60 |
| 2005-01-07 | 1161.13 |
| 2005-01-10 | 1163.68 |
| 2005-01-11 | 1162.33 |
| 2005-01-12 | 1169.48 |
| 2005-01-13 | 1168.39 |
| 2005-01-14 | 1164.59 |
| 2005-01-17 | . |
| 2005-01-18 | 1160.57 |
| 2005-01-19 | 1168.64 |
| 2005-01-20 | 1163.21 |
| 2005-01-21 | 1166.06 |
| 2005-01-24 | 1160.10 |
| 2005-01-25 | 1157.38 |
| 2005-01-26 | 1171.62 |
| 2005-01-27 | 1173.63 |
#2005-01-28|1171.69
#2005-01-31|1187.67
#2005-02-01|1195.02
#2005-02-02|1201.70
#2005-02-03|1200.90
#2005-02-04|1209.97
#2005-02-07|1208.86
#2005-02-08|1208.80
#2005-02-09|1203.57
#2005-02-10|1213.40
#2005-02-11|1220.16
#2005-02-14|1233.07
#2005-02-15|1238.02
#2005-02-16|1224.41
#2005-02-17|1232.51
#2005-02-18|1230.23
#2005-02-21| .
#2005-02-22|1224.27
#2005-02-23|1220.07
#2005-02-24|1221.72
#2005-02-25|1236.83
#2005-02-28|1243.15
#2005-03-01|1246.75
#2005-03-02|1232.28
#2005-03-03|1227.92
#2005-03-04|1238.29
#2005-03-07|1228.40
#2005-03-08|1241.80
#2005-03-09|1241.84
#2005-03-10|1249.77
#2005-03-11|1265.12
#2005-03-14|1253.81
#2005-03-15|1252.73
#2005-03-16|1251.32
#2005-03-17|1242.06
#2005-03-18|1237.95
#2005-03-21|1215.20
#2005-03-22|1221.97
#2005-03-23|1200.90
#2005-03-24|1200.18
#2005-03-25| .
#2005-03-28|1195.32
#2005-03-29|1194.72
#2005-03-30|1196.77
#2005-03-31|1199.45
#2005-04-01|1201.37
#2005-04-04|1181.55
#2005-04-05|1188.63
#2005-04-06|1190.56
#2005-04-07|1194.95
#2005-04-08|1198.83
#2005-04-11|1206.17
#2005-04-12|1199.50
#2005-04-13|1211.92
#2005-04-14|1196.22
#2005-04-15|1184.31
#2005-04-18|1164.55
#2005-04-19|1175.23
#2005-04-20|1175.72
#2005-04-21|1174.41
#2005-04-22|1180.75
#2005-04-25|1173.50
#2005-04-26|1153.78
#2005-04-27|1133.76
#2005-04-28|1124.67
#2005-04-29|1125.73
#2005-05-02|1121.07
#2005-05-03|1132.58
#2005-05-04|1133.20
#2005-05-05|1138.89
#2005-05-06|1127.25
#2005-05-09|1121.38
#2005-05-10|1121.01
#2005-05-11|1111.15
#2005-05-12|1116.97
#2005-05-13|1116.90
#2005-05-16|1100.34
#2005-05-17|1107.96
#2005-05-18|1111.87
#2005-05-19|1125.13
#2005-05-20|1115.40
#2005-05-23|1126.06
#2005-05-24|1120.31
#2005-05-25|1121.41
#2005-05-26|1127.89
#2005-05-27|1123.00
#2005-05-30| .
#2005-05-31|1118.34
#2005-06-01|1122.45
#2005-06-02|1120.91
#2005-06-03|1124.99
#2005-06-06|1120.36
#2005-06-07|1134.59
#2005-06-08|1136.68
#2005-06-09|1120.35
#2005-06-10|1119.22
#2005-06-13|1116.83
#2005-06-14|1117.56
#2005-06-15|1121.21
#2005-06-16|1134.73
#2005-06-17|1151.56
#2005-06-20|1139.91
#2005-06-21|1141.06
#2005-06-22|1147.82
#2005-06-23|1148.20
#2005-06-24|1139.98
#2005-06-27|1114.00
#2005-06-28|1115.07
#2005-06-29|1119.80
#2005-06-30|1121.86
#2005-07-01|1118.87
#2005-07-04| .
#2005-07-05|1112.12
#2005-07-06|1126.18
#2005-07-07|1095.92
#2005-07-08|1107.65
#2005-07-11|1131.52
#2005-07-12|1141.78
#2005-07-13|1135.54
#2005-07-14|1137.26
#2005-07-15|1132.89
#2005-07-18|1133.48
#2005-07-19|1128.24
#2005-07-20|1126.52
#2005-07-21|1136.32
#2005-07-22|1142.64
#2005-07-25|1136.74
#2005-07-26|1136.11
#2005-07-27|1138.42
#2005-07-28|1145.62
#2005-07-29|1152.58
#2005-08-01|1159.06
#2005-08-02|1161.85
#2005-08-03|1167.03
#2005-08-04|1166.70
#2005-08-05|1169.70
#2005-08-08|1181.01
#2005-08-09|1180.95
#2005-08-10|1198.23
#2005-08-11|1195.61
#2005-08-12|1191.95
#2005-08-15|1184.11
#2005-08-16|1183.65
#2005-08-17|1175.98
#2005-08-18|1166.24
#2005-08-19|1170.15
#2005-08-22|1180.78
#2005-08-23|1176.90
#2005-08-24|1178.39
#2005-08-25|1172.79
#2005-08-26|1176.20
#2005-08-29|1170.08
#2005-08-30|1162.15
#2005-08-31|1174.13
#2005-09-01|1196.54
#2005-09-02|1200.37
#2005-09-05| .
#2005-09-06|1201.08
#2005-09-07|1204.49
#2005-09-08|1201.39
#2005-09-09|1204.09
#2005-09-12|1198.51
#2005-09-13|1188.16
#2005-09-14|1192.81
#2005-09-15|1181.93
#2005-09-16|1186.00
#2005-09-19|1180.84
#2005-09-20|1181.80
#2005-09-21|1169.36
#2005-09-22|1150.44
#2005-09-23|1146.50
#2005-09-26|1154.57
#2005-09-27|1147.14
#2005-09-28|1142.83
#2005-09-29|1146.09
#2005-09-30|1152.83
#2005-10-03|1147.69
#2005-10-04|1155.82
#2005-10-05|1148.53
#2005-10-06|1149.23
#2005-10-07|1140.24
#2005-10-10|1131.57
#2005-10-11|1126.25
#2005-10-12|1125.21
#2005-10-13|1107.09
#2005-10-14|1137.11
#2005-10-17|1125.95
#2005-10-18|1113.49
#2005-10-19|1098.64
#2005-10-20|1104.70
#2005-10-21|1103.81
#2005-10-24|1118.32
#2005-10-25|1127.36
#2005-10-26|1127.76
#2005-10-27|1114.88
#2005-10-28|1109.81
#2005-10-31|1125.51
#2005-11-01|1134.79
#2005-11-02|1156.41
#2005-11-03|1170.02
#2005-11-04|1146.84
#2005-11-07|1145.76
#2005-11-08|1141.18
#2005-11-09|1143.30
#2005-11-10|1149.50
#2005-11-11|1160.61
#2005-11-14|1156.08
#2005-11-15|1154.80
#2005-11-16|1142.21
#2005-11-17|1148.35
#2005-11-18|1148.43
#2005-11-21|1153.46
#2005-11-22|1162.02
#2005-11-23|1173.44
#2005-11-24| .
#2005-11-25|1173.61
#2005-11-28|1176.00
#2005-11-29|1184.12
#2005-11-30|1182.45
#2005-12-01|1191.35
#2005-12-02|1203.27
#2005-12-05|1207.13
#2005-12-06|1208.58
#2005-12-07|1207.92
#2005-12-08|1234.39
#2005-12-09|1234.90
#2005-12-12|1247.26
#2005-12-13|1248.40
#2005-12-14|1258.02
#2005-12-15|1257.29
#2005-12-16|1269.20
#2005-12-19|1266.88
#2005-12-20|1262.65
#2005-12-21|1257.70
#2005-12-22|1262.72
#2005-12-23|1262.03
#2005-12-26| .
#2005-12-27|1264.67
#2005-12-28|1265.88
#2005-12-29|1269.29
#2005-12-30|1261.29
#2006-01-02| .
#2006-01-03|1290.94
#2006-01-04|1315.18
#2006-01-05|1307.36
#2006-01-06|1320.99
#2006-01-09|1323.03
#2006-01-10|1315.65
#2006-01-11|1329.77
#2006-01-12|1327.53
#2006-01-13|1329.11
#2006-01-16| .
#2006-01-17|1328.82
#2006-01-18|1321.25
#2006-01-19|1334.41
#2006-01-20|1324.25
#2006-01-23|1337.34
#2006-01-24|1343.73
#2006-01-25|1351.89
#2006-01-26|1350.52
#2006-01-27|1340.13
#2006-01-30|1325.13
#2006-01-31|1327.71
#2006-02-01|1335.69
#2006-02-02|1332.86
#2006-02-03|1326.29
#2006-02-06|1325.48
#2006-02-07|1313.40
#2006-02-08|1318.47
#2006-02-09|1327.98
#2006-02-10|1324.80
#2006-02-13|1321.30
#2006-02-14|1304.81
#2006-02-15|1316.92
#2006-02-16|1315.60
#2006-02-17|1317.89
#2006-02-20| .
#2006-02-21|1306.84
#2006-02-22|1308.94
#2006-02-23|1310.70
#2006-02-24|1308.23
#2006-02-27|1310.23
#2006-02-28|1310.88
#2006-03-01|1321.01
#2006-03-02|1309.12
#2006-03-03|1311.28
#2006-03-06|1317.32
#2006-03-07|1297.12
#2006-03-08|1276.99
#2006-03-09|1293.32
#2006-03-10|1292.05
#2006-03-13|1311.13
#2006-03-14|1321.47
#2006-03-15|1323.09
#2006-03-16|1336.61
#2006-03-17|1339.18
#2006-03-20|1343.99
#2006-03-21|1340.35
#2006-03-22|1340.62
#2006-03-23|1335.55
#2006-03-24|1343.95
#2006-03-27|1341.86
#2006-03-28|1341.61
#2006-03-29|1333.13
#2006-03-30|1349.47
#2006-03-31|1344.91
#2006-04-03|1351.98
#2006-04-04|1364.06
#2006-04-05|1359.50
#2006-04-06|1365.24
#2006-04-07|1350.01
#2006-04-10|1358.13
#2006-04-11|1344.54
#2006-04-12|1336.52
#2006-04-13|1347.77
#2006-04-14| .
#2006-04-17|1366.05
#2006-04-18|1306.25
#2006-04-19|1321.97
#2006-04-20|1315.21
#2006-04-21|1324.19
#2006-04-24|1317.76
#2006-04-25|1328.74
#2006-04-26|1332.34
#2006-04-27|1345.49
#2006-04-28|1344.20
#2006-05-01|1351.50
#2006-05-02|1361.87
#2006-05-03|1344.27
#2006-05-04|1365.61
#2006-05-05|1385.74
#2006-05-08|1391.95
#2006-05-09|1403.98
#2006-05-10|1404.49
#2006-05-11|1401.56
#2006-05-12|1384.16
#2006-05-15|1355.44
#2006-05-16|1351.66
#2006-05-17|1316.41
#2006-05-18|1298.72
#2006-05-19|1303.83
#2006-05-22|1268.34
#2006-05-23|1295.89
#2006-05-24|1263.96
#2006-05-25|1278.74
#2006-05-26|1298.54
#2006-05-29| .
#2006-05-30|1294.63
#2006-05-31|1295.09
#2006-06-01|1294.68
#2006-06-02|1323.78
#2006-06-05|1307.13
#2006-06-06|1270.82
#2006-06-07|1262.84
#2006-06-08|1231.81
#2006-06-09|1253.24
#2006-06-12|1236.81
#2006-06-13|1205.67
#2006-06-14|1223.43
#2006-06-15|1257.08
#2006-06-16|1253.28
#2006-06-19|1254.26
#2006-06-20|1262.61
#2006-06-21|1272.15
#2006-06-22|1277.50
#2006-06-23|1271.28
#2006-06-26|1265.92
#2006-06-27|1262.00
#2006-06-28|1257.76
#2006-06-29|1270.94
#2006-06-30|1317.74
#2006-07-03|1326.02
#2006-07-04| .
#2006-07-05|1304.14
#2006-07-06|1312.04
#2006-07-07|1316.82
#2006-07-10|1314.08
#2006-07-11|1301.20
#2006-07-12|1299.46
#2006-07-13|1282.25
#2006-07-14|1258.73
#2006-07-17|1229.61
#2006-07-18|1214.46
#2006-07-19|1251.38
#2006-07-20|1265.68
#2006-07-21|1264.67
#2006-07-24|1281.75
#2006-07-25|1291.19
#2006-07-26|1294.24
#2006-07-27|1318.40
#2006-07-28|1314.14
#2006-07-31|1312.66
#2006-08-01|1300.33
#2006-08-02|1320.17
#2006-08-03|1313.10
#2006-08-04|1342.30
#2006-08-07|1333.54
#2006-08-08|1329.33
#2006-08-09|1334.32
#2006-08-10|1303.66
#2006-08-11|1301.52
#2006-08-14|1304.89
#2006-08-15|1313.11
#2006-08-16|1330.71
#2006-08-17|1346.28
#2006-08-18|1337.27
#2006-08-21|1347.79
#2006-08-22|1336.83
#2006-08-23|1335.13
#2006-08-24|1336.57
#2006-08-25|1328.21
#2006-08-28|1340.10
#2006-08-29|1349.90
#2006-08-30|1368.11
#2006-08-31|1372.02
#2006-09-01|1382.33
#2006-09-04| .
#2006-09-05|1381.83
#2006-09-06|1375.56
#2006-09-07|1351.05
#2006-09-08|1356.05
#2006-09-11|1354.29
#2006-09-12|1371.11
#2006-09-13|1374.15
#2006-09-14|1389.41
#2006-09-15|1380.32
#2006-09-18|1386.12
#2006-09-19|1379.22
#2006-09-20|1398.85
#2006-09-21|1420.55
#2006-09-22|1411.58
#2006-09-25|1411.31
#2006-09-26|1417.35
#2006-09-27|1416.94
#2006-09-28|1415.95
#2006-09-29|1410.84
#2006-10-02|1373.46
#2006-10-03|1370.23
#2006-10-04|1384.29
#2006-10-05|1387.85
#2006-10-06|1382.40
#2006-10-09|1376.40
#2006-10-10|1375.95
#2006-10-11|1376.35
#2006-10-12|1387.10
#2006-10-13|1384.07
#2006-10-16|1388.17
#2006-10-17|1372.73
#2006-10-18|1384.52
#2006-10-19|1393.55
#2006-10-20|1400.74
#2006-10-23|1400.78
#2006-10-24|1412.25
#2006-10-25|1422.74
#2006-10-26|1437.75
#2006-10-27|1437.87
#2006-10-30|1436.22
#2006-10-31|1443.32
#2006-11-01|1445.73
#2006-11-02|1446.98
#2006-11-03|1441.12
#2006-11-06|1459.52
#2006-11-07|1482.27
#2006-11-08|1480.56
#2006-11-09|1482.91
#2006-11-10|1502.71
#2006-11-13|1499.91
#2006-11-14|1494.38
#2006-11-15|1504.89
#2006-11-16|1509.38
#2006-11-17|1506.96
#2006-11-20|1511.04
#2006-11-21|1512.99
#2006-11-22|1531.33
#2006-11-23| .
#2006-11-24|1537.17
#2006-11-27|1522.75
#2006-11-28|1517.43
#2006-11-29|1547.12
#2006-11-30|1555.19
#2006-12-01|1582.17
#2006-12-04|1586.92
#2006-12-05|1594.14
#2006-12-06|1591.56
#2006-12-07|1594.80
#2006-12-08|1602.16
#2006-12-11|1590.56
#2006-12-12|1597.52
#2006-12-13|1613.63
#2006-12-14|1626.76
#2006-12-15|1622.20
#2006-12-18|1620.60
#2006-12-19|1625.21
#2006-12-20|1635.15
#2006-12-21|1636.11
#2006-12-22|1637.84
#2006-12-25| .
#2006-12-26|1635.18
#2006-12-27|1648.92
#2006-12-28|1657.62
#2006-12-29|1656.28
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1681.12
#2007-01-04|1675.32
#2007-01-05|1666.51
#2007-01-08|1661.82
#2007-01-09|1673.63
#2007-01-10|1657.12
#2007-01-11|1668.74
#2007-01-12|1691.33
#2007-01-15| .
#2007-01-16|1678.67
#2007-01-17|1689.21
#2007-01-18|1700.62
#2007-01-19|1713.36
#2007-01-22|1698.56
#2007-01-23|1698.50
#2007-01-24|1693.78
#2007-01-25|1679.31
#2007-01-26|1663.85
#2007-01-29|1669.98
#2007-01-30|1685.58
#2007-01-31|1674.79
#2007-02-01|1701.07
#2007-02-02|1719.38
#2007-02-05|1721.05
#2007-02-06|1728.70
#2007-02-07|1749.24
#2007-02-08|1744.00
#2007-02-09|1743.46
#2007-02-12|1737.95
#2007-02-13|1753.78
#2007-02-14|1778.69
#2007-02-15|1780.36
#2007-02-16|1775.13
#2007-02-19| .
#2007-02-20|1768.93
#2007-02-21|1757.70
#2007-02-22|1762.70
#2007-02-23|1761.83
#2007-02-26|1753.50
#2007-02-27|1691.80
#2007-02-28|1681.70
#2007-03-01|1667.84
#2007-03-02|1662.73
#2007-03-05|1617.40
#2007-03-06|1640.40
#2007-03-07|1669.74
#2007-03-08|1694.91
#2007-03-09|1704.05
#2007-03-12|1700.17
#2007-03-13|1676.80
#2007-03-14|1644.71
#2007-03-15|1674.37
#2007-03-16|1685.81
#2007-03-19|1710.83
#2007-03-20|1751.28
#2007-03-21|1767.68
#2007-03-22|1790.97
#2007-03-23|1790.55
#2007-03-26|1773.85
#2007-03-27|1762.09
#2007-03-28|1757.11
#2007-03-29|1776.77
#2007-03-30|1773.68
#2007-04-02|1800.66
#2007-04-03|1812.04
#2007-04-04|1812.62
#2007-04-05|1819.28
#2007-04-06| .
#2007-04-09|1809.88
#2007-04-10|1830.46
#2007-04-11|1825.45
#2007-04-12|1825.60
#2007-04-13|1840.40
#2007-04-16|1864.63
#2007-04-17|1867.82
#2007-04-18|1854.46
#2007-04-19|1846.92
#2007-04-20|1857.79
#2007-04-23|1859.60
#2007-04-24|1845.55
#2007-04-25|1861.40
#2007-04-26|1851.14
#2007-04-27|1855.37
#2007-04-30|1855.64
#2007-05-01|1846.19
#2007-05-02|1858.01
#2007-05-03|1846.65
#2007-05-04|1863.72
#2007-05-07|1869.89
#2007-05-08|1840.71
#2007-05-09|1847.17
#2007-05-10|1841.49
#2007-05-11|1845.33
#2007-05-14|1834.01
#2007-05-15|1849.78
#2007-05-16|1842.19
#2007-05-17|1837.18
#2007-05-18|1837.24
#2007-05-21|1830.79
#2007-05-22|1832.58
#2007-05-23|1851.48
#2007-05-24|1831.50
#2007-05-25|1823.39
#2007-05-28| .
#2007-05-29|1834.23
#2007-05-30|1822.10
#2007-05-31|1833.40
#2007-06-01|1845.65
#2007-06-04|1831.03
#2007-06-05|1804.27
#2007-06-06|1755.92
#2007-06-07|1727.42
#2007-06-08|1706.48
#2007-06-11|1722.98
#2007-06-12|1721.15
#2007-06-13|1724.97
#2007-06-14|1748.54
#2007-06-15|1779.34
#2007-06-18|1766.43
#2007-06-19|1747.61
#2007-06-20|1749.34
#2007-06-21|1727.49
#2007-06-22|1719.96
#2007-06-25|1720.44
#2007-06-26|1715.05
#2007-06-27|1704.62
#2007-06-28|1718.83
#2007-06-29|1727.81
#2007-07-02|1726.98
#2007-07-03|1745.88
#2007-07-04| .
#2007-07-05|1773.89
#2007-07-06|1776.34
#2007-07-09|1784.73
#2007-07-10|1771.84
#2007-07-11|1787.30
#2007-07-12|1789.32
#2007-07-13|1794.01
#2007-07-16|1799.71
#2007-07-17|1793.03
#2007-07-18|1784.51
#2007-07-19|1794.62
#2007-07-20|1778.89
#2007-07-23|1782.32
#2007-07-24|1758.71
#2007-07-25|1732.57
#2007-07-26|1676.20
#2007-07-27|1646.62
#2007-07-30|1641.82
#2007-07-31|1700.90
#2007-08-01|1673.11
#2007-08-02|1678.02
#2007-08-03|1665.48
#2007-08-06|1637.95
#2007-08-07|1657.98
#2007-08-08|1688.34
#2007-08-09|1635.60
#2007-08-10|1570.45
#2007-08-13|1610.32
#2007-08-14|1590.78
#2007-08-15|1566.35
#2007-08-16|1490.22
#2007-08-17|1521.57
#2007-08-20|1531.89
#2007-08-21|1534.89
#2007-08-22|1586.32
#2007-08-23|1605.02
#2007-08-24|1609.97
#2007-08-27|1614.10
#2007-08-28|1596.14
#2007-08-29|1621.43
#2007-08-30|1642.36
#2007-08-31|1665.72
#2007-09-03| .
#2007-09-04|1682.72
#2007-09-05|1652.39
#2007-09-06|1658.94
#2007-09-07|1620.69
#2007-09-10|1606.97
#2007-09-11|1635.59
#2007-09-12|1634.75
#2007-09-13|1632.20
#2007-09-14|1596.45
#2007-09-17|1555.39
#2007-09-18|1567.50
#2007-09-19|1608.29
#2007-09-20|1606.92
#2007-09-21|1613.14
#2007-09-24|1616.50
#2007-09-25|1590.06
#2007-09-26|1597.74
#2007-09-27|1629.44
#2007-09-28|1631.23
#2007-10-01|1658.23
#2007-10-02|1673.38
#2007-10-03|1691.06
#2007-10-04|1702.43
#2007-10-05|1711.02
#2007-10-08|1702.90
#2007-10-09|1720.71
#2007-10-10|1741.86
#2007-10-11|1756.30
#2007-10-12|1732.53
#2007-10-15|1716.02
#2007-10-16|1689.55
#2007-10-17|1714.04
#2007-10-18|1711.36
#2007-10-19|1690.60
#2007-10-22|1660.68
#2007-10-23|1692.72
#2007-10-24|1681.85
#2007-10-25|1714.00
#2007-10-26|1721.41
#2007-10-29|1737.93
#2007-10-30|1736.63
#2007-10-31|1771.68
#2007-11-01|1742.28
#2007-11-02|1729.50
#2007-11-05|1700.58
#2007-11-06|1697.66
#2007-11-07|1664.19
#2007-11-08|1661.70
#2007-11-09|1628.29
#2007-11-12|1617.59
#2007-11-13|1642.70
#2007-11-14|1650.33
#2007-11-15|1602.70
#2007-11-16|1575.43
#2007-11-19|1531.46
#2007-11-20|1547.11
#2007-11-21|1497.33
#2007-11-22| .
#2007-11-23|1549.98
#2007-11-26|1533.88
#2007-11-27|1511.03
#2007-11-28|1566.80
#2007-11-29|1551.82
#2007-11-30|1564.16
#2007-12-03|1545.17
#2007-12-04|1505.45
#2007-12-05|1515.81
#2007-12-06|1513.66
#2007-12-07|1540.23
#2007-12-10|1568.97
#2007-12-11|1568.68
#2007-12-12|1570.26
#2007-12-13|1530.45
#2007-12-14|1518.69
#2007-12-17|1476.73
#2007-12-18|1484.74
#2007-12-19|1472.97
#2007-12-20|1473.48
#2007-12-21|1490.69
#2007-12-24|1492.42
#2007-12-25| .
#2007-12-26|1499.90
#2007-12-27|1496.66
#2007-12-28|1513.59
#2007-12-31|1513.14
#2008-01-01| .
#2008-01-02|1495.19
#2008-01-03|1461.79
#2008-01-04|1424.76
#2008-01-07|1392.03
#2008-01-08|1381.41
#2008-01-09|1316.01
#2008-01-10|1300.51
#2008-01-11|1319.55
#2008-01-14|1343.57
#2008-01-15|1304.52
#2008-01-16|1294.87
#2008-01-17|1304.05
#2008-01-18|1285.20
#2008-01-21| .
#2008-01-22|1273.91
#2008-01-23|1277.33
#2008-01-24|1358.48
#2008-01-25|1342.31
#2008-01-28|1336.71
#2008-01-29|1363.58
#2008-01-30|1361.72
#2008-01-31|1357.73
#2008-02-01|1369.54
#2008-02-04|1371.42
#2008-02-05|1308.41
#2008-02-06|1315.99
#2008-02-07|1287.88
#2008-02-08|1293.97
#2008-02-11|1287.00
#2008-02-12|1329.31
#2008-02-13|1337.38
#2008-02-14|1341.40
#2008-02-15|1308.34
#2008-02-18| .
#2008-02-19|1349.86
#2008-02-20|1328.51
#2008-02-21|1335.21
#2008-02-22|1314.70
#2008-02-25|1352.76
#2008-02-26|1371.85
#2008-02-27|1380.47
#2008-02-28|1358.32
#2008-02-29|1321.81
#2008-03-03|1309.91
#2008-03-04|1307.67
#2008-03-05|1339.89
#2008-03-06|1313.40
#2008-03-07|1306.60
#2008-03-10|1279.02
#2008-03-11|1274.26
#2008-03-12|1307.40
#2008-03-13|1282.73
#2008-03-14|1272.00
#2008-03-17|1223.21
#2008-03-18|1265.17
#2008-03-19|1234.17
#2008-03-20|1233.36
#2008-03-21| .
#2008-03-24|1233.38
#2008-03-25|1289.79
#2008-03-26|1293.31
#2008-03-27|1323.36
#2008-03-28|1310.57
#2008-03-31|1311.42
#2008-04-01|1349.25
#2008-04-02|1355.09
#2008-04-03|1334.34
#2008-04-04|1346.93
#2008-04-07|1362.41
#2008-04-08|1333.76
#2008-04-09|1327.92
#2008-04-10|1325.47
#2008-04-11|1322.06
#2008-04-14|1314.10
#2008-04-15|1302.46
#2008-04-16|1344.18
#2008-04-17|1353.16
#2008-04-18|1376.60
#2008-04-21|1367.55
#2008-04-22|1345.02
#2008-04-23|1322.23
#2008-04-24|1307.76
#2008-04-25|1342.61
#2008-04-28|1350.10
#2008-04-29|1331.58
#2008-04-30|1337.31
#2008-05-01|1333.78
#2008-05-02|1364.68
#2008-05-05|1365.01
#2008-05-06|1362.37
#2008-05-07|1380.15
#2008-05-08|1376.90
#2008-05-09|1357.78
#2008-05-12|1368.87
#2008-05-13|1356.14
#2008-05-14|1343.41
#2008-05-15|1335.87
#2008-05-16|1355.49
#2008-05-19|1359.07
#2008-05-20|1328.78
#2008-05-21|1308.53
#2008-05-22|1307.21
#2008-05-23|1293.75
#2008-05-26| .
#2008-05-27|1306.88
#2008-05-28|1319.98
#2008-05-29|1298.97
#2008-05-30|1322.39
#2008-06-02|1303.47
#2008-06-03|1304.40
#2008-06-04|1317.37
#2008-06-05|1329.45
#2008-06-06|1297.88
#2008-06-09|1275.58
#2008-06-10|1259.16
#2008-06-11|1243.32
#2008-06-12|1246.88
#2008-06-13|1257.62
#2008-06-16|1253.69
#2008-06-17|1257.83
#2008-06-18|1233.20
#2008-06-19|1226.46
#2008-06-20|1219.25
#2008-06-23|1195.16
#2008-06-24|1197.99
#2008-06-25|1226.13
#2008-06-26|1202.74
#2008-06-27|1195.51
#2008-06-30|1197.06
#2008-07-01|1162.86
#2008-07-02|1140.13
#2008-07-03|1144.75
#2008-07-04| .
#2008-07-07|1139.90
#2008-07-08|1145.96
#2008-07-09|1169.43
#2008-07-10|1135.88
#2008-07-11|1096.71
#2008-07-14|1111.01
#2008-07-15|1106.28
#2008-07-16|1130.66
#2008-07-17|1183.98
#2008-07-18|1225.51
#2008-07-21|1222.12
#2008-07-22|1222.26
#2008-07-23|1262.02
#2008-07-24|1226.28
#2008-07-25|1222.13
#2008-07-28|1181.14
#2008-07-29|1181.32
#2008-07-30|1192.17
#2008-07-31|1181.62
#2008-08-01|1173.94
#2008-08-04|1173.52
#2008-08-05|1234.69
#2008-08-06|1238.82
#2008-08-07|1217.06
#2008-08-08|1231.43
#2008-08-11|1248.72
#2008-08-12|1239.37
#2008-08-13|1172.26
#2008-08-14|1175.89
#2008-08-15|1185.65
#2008-08-18|1171.26
#2008-08-19|1129.71
#2008-08-20|1123.41
#2008-08-21|1118.66
#2008-08-22|1145.89
#2008-08-25|1139.88
#2008-08-26|1127.92
#2008-08-27|1117.82
#2008-08-28|1132.32
#2008-08-29|1140.51
#2008-09-01| .
#2008-09-02|1172.11
#2008-09-03|1142.54
#2008-09-04|1106.07
#2008-09-05|1077.98
#2008-09-08|1105.16
#2008-09-09|1110.29
#2008-09-10|1081.76
#2008-09-11|1064.26
#2008-09-12|1096.61
#2008-09-15|1088.76
#2008-09-16|1070.29
#2008-09-17|1043.44
#2008-09-18|1046.26
#2008-09-19|1110.05
#2008-09-22|1091.24
#2008-09-23|1056.37
#2008-09-24|1046.08
#2008-09-25|1049.80
#2008-09-26|1025.20
#2008-09-29| 960.76
#2008-09-30| 961.04
#2008-10-01| 959.64
#2008-10-02| 947.54
#2008-10-03| 940.92
#2008-10-06| 858.68
#2008-10-07| 855.87
#2008-10-08| 823.72
#2008-10-09| 821.03
#2008-10-10| 754.56
#2008-10-13| 825.08
#2008-10-14| 864.43
#2008-10-15| 816.39
#2008-10-16| 758.62
#2008-10-17| 772.58
#2008-10-20| 781.06
#2008-10-21| 786.83
#2008-10-22| 749.20
#2008-10-23| 724.06
#2008-10-24| 679.37
#2008-10-27| 636.62
#2008-10-28| 637.26
#2008-10-29| 704.87
#2008-10-30| 715.96
#2008-10-31| 713.91
#2008-11-03| 719.31
#2008-11-04| 769.90
#2008-11-05| 773.63
#2008-11-06| 729.12
#2008-11-07| 735.89
#2008-11-10| 742.74
#2008-11-11| 696.29
#2008-11-12| 666.08
#2008-11-13| 659.71
#2008-11-14| 662.75
#2008-11-17| 643.59
#2008-11-18| 642.57
#2008-11-19| 628.49
#2008-11-20| 603.08
#2008-11-21| 600.35
#2008-11-24| 651.11
#2008-11-25| 672.06
#2008-11-26| 680.48
#2008-11-27| .
#2008-11-28| 706.29
#2008-12-01| 657.72
#2008-12-02| 678.86
#2008-12-03| 674.86
#2008-12-04| 680.10
#2008-12-05| 652.98
#2008-12-08| 708.16
#2008-12-09| 721.23
#2008-12-10| 725.17
#2008-12-11| 728.36
#2008-12-12| 721.12
#2008-12-15| 731.48
#2008-12-16| 743.75
#2008-12-17| 770.77
#2008-12-18| 788.31
#2008-12-19| 756.75
#2008-12-22| 740.26
#2008-12-23| 749.38
#2008-12-24| 746.25
#2008-12-25| .
#2008-12-26| 747.87
#2008-12-29| 754.58
#2008-12-30| 758.13
#2008-12-31| 750.18
#2009-01-01| .
#2009-01-02| 778.28
#2009-01-05| 786.31
#2009-01-06| 781.62
#2009-01-07| 781.24
#2009-01-08| 779.25
#2009-01-09| 775.31
#2009-01-12| 755.54
#2009-01-13| 740.56
#2009-01-14| 707.89
#2009-01-15| 691.05
#2009-01-16| 711.64
#2009-01-19| .
#2009-01-20| 657.30
#2009-01-21| 650.72
#2009-01-22| 651.16
#2009-01-23| 636.22
#2009-01-26| 657.56
#2009-01-27| 670.10
#2009-01-28| 693.33
#2009-01-29| 675.10
#2009-01-30| 666.64
#2009-02-02| 647.61
#2009-02-03| 665.60
#2009-02-04| 686.29
#2009-02-05| 695.93
#2009-02-06| 721.46
#2009-02-09| 734.53
#2009-02-10| 709.30
#2009-02-11| 694.45
#2009-02-12| 676.60
#2009-02-13| 687.72
#2009-02-16| .
#2009-02-17| 655.05
#2009-02-18| 648.64
#2009-02-19| 657.41
#2009-02-20| 638.46
#2009-02-23| 636.56
#2009-02-24| 631.44
#2009-02-25| 626.96
#2009-02-26| 642.00
#2009-02-27| 631.02
#2009-03-02| 608.19
#2009-03-03| 598.27
#2009-03-04| 619.22
#2009-03-05| 590.98
#2009-03-06| 586.57
#2009-03-09| 578.77
#2009-03-10| 606.59
#2009-03-11| 609.52
#2009-03-12| 602.51
#2009-03-13| 613.48
#2009-03-16| 636.39
#2009-03-17| 625.99
#2009-03-18| 629.47
#2009-03-19| 666.95
#2009-03-20| 662.95
#2009-03-23| 669.31
#2009-03-24| 671.42
#2009-03-25| 665.25
#2009-03-26| 659.79
#2009-03-27| 643.95
#2009-03-30| 623.30
#2009-03-31| 650.76
#2009-04-01| 668.68
#2009-04-02| 712.33
#2009-04-03| 719.41
#2009-04-06| 720.09
#2009-04-07| 696.81
#2009-04-08| 698.77
#2009-04-09| 725.94
#2009-04-10| .
#2009-04-13| 732.46
#2009-04-14| 746.97
#2009-04-15| 743.66
#2009-04-16| 761.49
#2009-04-17| 759.35
#2009-04-20| 718.74
#2009-04-21| 725.00
#2009-04-22| 737.79
#2009-04-23| 756.01
#2009-04-24| 778.47
#2009-04-27| 751.66
#2009-04-28| 731.34
#2009-04-29| 767.27
#2009-04-30| 778.74
#2009-05-01| 777.15
#2009-05-04| 793.68
#2009-05-05| 819.33
#2009-05-06| 841.37
#2009-05-07| 827.01
#2009-05-08| 825.27
#2009-05-11| 810.41
#2009-05-12| 809.79
#2009-05-13| 780.11
#2009-05-14| 783.34
#2009-05-15| 783.28
#2009-05-18| 796.64
#2009-05-19| 822.47
#2009-05-20| 833.32
#2009-05-21| 816.34
#2009-05-22| 825.66
#2009-05-25| .
#2009-05-26| 831.34
#2009-05-27| 843.30
#2009-05-28| 830.75
#2009-05-29| 839.33
#2009-06-01| 864.25
#2009-06-02| 866.31
#2009-06-03| 851.04
#2009-06-04| 842.29
#2009-06-05| 833.01
#2009-06-08| 820.28
#2009-06-09| 826.59
#2009-06-10| 833.07
#2009-06-11| 834.25
#2009-06-12| 823.86
#2009-06-15| 794.26
#2009-06-16| 796.07
#2009-06-17| 776.63
#2009-06-18| 776.01
#2009-06-19| 789.87
#2009-06-22| 765.15
#2009-06-23| 768.28
#2009-06-24| 787.14
#2009-06-25| 777.03
#2009-06-26| 781.47
#2009-06-29| 788.47
#2009-06-30| 780.32
#2009-07-01| 793.49
#2009-07-02| 772.21
#2009-07-03| .
#2009-07-06| 761.28
#2009-07-07| 760.90
#2009-07-08| 746.66
#2009-07-09| 751.85
#2009-07-10| 744.23
#2009-07-13| 752.97
#2009-07-14| 762.85
#2009-07-15| 779.23
#2009-07-16| 780.52
#2009-07-17| 771.96
#2009-07-20| 790.19
#2009-07-21| 794.29
#2009-07-22| 794.90
#2009-07-23| 799.15
#2009-07-24| 788.83
#2009-07-27| 783.00
#2009-07-28| 773.88
#2009-07-29| 772.63
#2009-07-30| 784.39
#2009-07-31| 797.94
#2009-08-03| 826.52
#2009-08-04| 830.55
#2009-08-05| 846.16
#2009-08-06| 858.40
#2009-08-07| 853.92
#2009-08-10| 852.30
#2009-08-11| 828.92
#2009-08-12| 834.96
#2009-08-13| 842.24
#2009-08-14| 835.91
#2009-08-17| 808.73
#2009-08-18| 823.72
#2009-08-19| 826.09
#2009-08-20| 840.69
#2009-08-21| 863.19
#2009-08-24| 872.23
#2009-08-25| 880.23
#2009-08-26| 868.12
#2009-08-27| 866.46
#2009-08-28| 884.29
#2009-08-31| 879.43
#2009-09-01| 855.50
#2009-09-02| 851.29
#2009-09-03| 859.89
#2009-09-04| 868.30
#2009-09-07| .
#2009-09-08| 928.29
#2009-09-09| 942.01
#2009-09-10| 945.54
#2009-09-11| 965.45
#2009-09-14| 955.43
#2009-09-15| 955.11
#2009-09-16| 975.20
#2009-09-17| 981.00
#2009-09-18| 969.12
#2009-09-21| 956.00
#2009-09-22| 981.34
#2009-09-23| 980.67
#2009-09-24| 953.87
#2009-09-25| 940.48
#2009-09-28| 945.24
#2009-09-29| 946.18
#2009-09-30| 947.57
#2009-10-01| 938.76
#2009-10-02| 920.16
#2009-10-05| 928.73
#2009-10-06| 950.33
#2009-10-07| 949.01
#2009-10-08| 962.46
#2009-10-09| 959.57
#2009-10-12| 960.58
#2009-10-13| 953.71
#2009-10-14| 965.90
#2009-10-15| 966.79
#2009-10-16| 952.25
#2009-10-19| 967.12
#2009-10-20| 961.05
#2009-10-21| 967.50
#2009-10-22| 952.01
#2009-10-23| 944.62
#2009-10-26| 925.10
#2009-10-27| 910.75
#2009-10-28| 879.11
#2009-10-29| 897.06
#2009-10-30| 883.58
#2009-11-02| 883.59
#2009-11-03| 873.26
#2009-11-04| 909.32
#2009-11-05| 910.20
#2009-11-06| 921.31
#2009-11-09| 937.27
#2009-11-10| 923.68
#2009-11-11| 924.38
#2009-11-12| 931.04
#2009-11-13| 943.45
#2009-11-16| 954.69
#2009-11-17| 946.80
#2009-11-18| 947.45
#2009-11-19| 923.92
#2009-11-20| 912.27
#2009-11-23| 933.49
#2009-11-24| 921.58
#2009-11-25| 937.62
#2009-11-26| .
#2009-11-27| 918.39
#2009-11-30| 910.33
#2009-12-01| 938.18
#2009-12-02| 944.57
#2009-12-03| 953.32
#2009-12-04| 953.17
#2009-12-07| 945.66
#2009-12-08| 929.54
#2009-12-09| 922.51
#2009-12-10| 929.51
#2009-12-11| 938.18
#2009-12-14| 945.55
#2009-12-15| 944.15
#2009-12-16| 949.21
#2009-12-17| 919.62
#2009-12-18| 913.33
#2009-12-21| 922.96
#2009-12-22| 920.37
#2009-12-23| 925.45
#2009-12-24| 925.43
#2009-12-25| .
#2009-12-28| 930.28
#2009-12-29| 933.27
#2009-12-30| 924.41
#2009-12-31| 930.09
#2010-01-01| .
#2010-01-04| 948.68
#2010-01-05| 949.24
#2010-01-06| 954.65
#2010-01-07| 945.96
#2010-01-08| 958.44
#2010-01-11| 975.09
#2010-01-12| 955.99
#2010-01-13| 959.87
#2010-01-14| 968.71
#2010-01-15| 961.21
#2010-01-18| .
#2010-01-19| 969.35
#2010-01-20| 955.80
#2010-01-21| 952.38
#2010-01-22| 941.29
#2010-01-25| 944.46
#2010-01-26| 942.99
#2010-01-27| 934.02
#2010-01-28| 929.09
#2010-01-29| 927.74
#2010-02-01| 932.63
#2010-02-02| 950.62
#2010-02-03| 938.44
#2010-02-04| 908.36
#2010-02-05| 889.12
#2010-02-08| 888.38
#2010-02-09| 888.37
#2010-02-10| 899.87
#2010-02-11| 888.93
#2010-02-12| 884.93
#2010-02-15| .
#2010-02-16| 895.56
#2010-02-17| 912.62
#2010-02-18| 914.62
#2010-02-19| 914.83
#2010-02-22| 914.77
#2010-02-23| 905.97
#2010-02-24| 910.55
#2010-02-25| 895.71
#2010-02-26| 909.76
#2010-03-01| 908.08
#2010-03-02| 926.49
#2010-03-03| 931.46
#2010-03-04| 928.14
#2010-03-05| 941.61
#2010-03-08| 940.48
#2010-03-09| 934.50
#2010-03-10| 942.11
#2010-03-11| 949.30
#2010-03-12| 960.57
#2010-03-15| 948.82
#2010-03-16| 963.43
#2010-03-17| 973.93
#2010-03-18| 969.47
#2010-03-19| 961.96
#2010-03-22| 958.12
#2010-03-23| 972.98
#2010-03-24| 958.98
#2010-03-25| 980.12
#2010-03-26| 983.28
#2010-03-29| 986.47
#2010-03-30| 985.27
#2010-03-31| 986.13
#2010-04-01|1009.51
#2010-04-02| .
#2010-04-05|1008.79
#2010-04-06|1007.10
#2010-04-07|1000.15
#2010-04-08| 996.87
#2010-04-09|1018.91
#2010-04-12|1026.13
#2010-04-13|1020.28
#2010-04-14|1028.33
#2010-04-15|1032.81
#2010-04-16|1009.08
#2010-04-19| 991.85
#2010-04-20|1004.73
#2010-04-21|1008.91
#2010-04-22| 997.88
#2010-04-23|1021.86
#2010-04-26|1033.83
#2010-04-27|1002.63
#2010-04-28| 972.71
#2010-04-29| 995.20
#2010-04-30| 996.68
#2010-05-03| 991.38
#2010-05-04| 955.44
#2010-05-05| 923.29
#2010-05-06| 900.51
#2010-05-07| 848.99
#2010-05-10| 914.94
#2010-05-11| 902.98
#2010-05-12| 926.93
#2010-05-13| 922.48
#2010-05-14| 889.51
#2010-05-17| 871.18
#2010-05-18| 882.28
#2010-05-19| 854.42
#2010-05-20| 834.83
#2010-05-21| 842.28
#2010-05-24| 833.49
#2010-05-25| 800.89
#2010-05-26| 826.39
#2010-05-27| 847.14
#2010-05-28| 848.05
#2010-05-31| .
#2010-06-01| 858.31
#2010-06-02| 857.93
#2010-06-03| 877.48
#2010-06-04| 848.08
#2010-06-07| 832.31
#2010-06-08| 816.53
#2010-06-09| 843.34
#2010-06-10| 862.08
#2010-06-11| 865.34
#2010-06-14| 894.90
#2010-06-15| 906.60
#2010-06-16| 905.02
#2010-06-17| 902.21
#2010-06-18| 908.56
#2010-06-21| 900.11
#2010-06-22| 889.55
#2010-06-23| 885.46
#2010-06-24| 873.08
#2010-06-25| 866.75
#2010-06-28| 875.77
#2010-06-29| 838.43
#2010-06-30| 828.92
#2010-07-01| 824.11
#2010-07-02| 815.05
#2010-07-05| .
#2010-07-06| 837.64
#2010-07-07| 841.74
#2010-07-08| 856.79
#2010-07-09| 857.23
#2010-07-12| 856.75
#2010-07-13| 881.75
#2010-07-14| 884.73
#2010-07-15| 882.23
#2010-07-16| 876.95
#2010-07-19| 866.09
#2010-07-20| 861.85
#2010-07-21| 874.17
#2010-07-22| 897.11
#2010-07-23| 902.55
#2010-07-26| 915.50
#2010-07-27| 910.72
#2010-07-28| 904.06
#2010-07-29| 902.51
#2010-07-30| 899.75
#2010-08-02| 933.72
#2010-08-03| 940.18
#2010-08-04| 935.41
#2010-08-05| 928.16
#2010-08-06| 928.10
#2010-08-09| 936.05
#2010-08-10| 902.66
#2010-08-11| 869.11
#2010-08-12| 857.75
#2010-08-13| 854.46
#2010-08-16| 860.59
#2010-08-17| 874.23
#2010-08-18| 873.52
#2010-08-19| 869.62
#2010-08-20| 848.62
#2010-08-23| 852.96
#2010-08-24| 845.54
#2010-08-25| 838.23
#2010-08-26| 855.61
#2010-08-27| 858.51
#2010-08-30| 859.20
#2010-08-31| 855.96
#2010-09-01| 885.61
#2010-09-02| 890.96
#2010-09-03| 900.37
#2010-09-06| .
#2010-09-07| 890.69
#2010-09-08| 899.32
#2010-09-09| 912.47
#2010-09-10| 909.80
#2010-09-13| 925.44
#2010-09-14| 928.08
#2010-09-15| 926.30
#2010-09-16| 921.10
#2010-09-17| 919.91
#2010-09-20| 930.34
#2010-09-21| 934.97
#2010-09-22| 937.00
#2010-09-23| 933.63
#2010-09-24| 949.15
#2010-09-27| 949.48
#2010-09-28| 948.67
#2010-09-29| 958.14
#2010-09-30| 949.32
#2010-10-01| 950.23
#2010-10-04| 944.71
#2010-10-05| 971.61
#2010-10-06| 986.43
#2010-10-07| 987.34
#2010-10-08| 990.47
#2010-10-11| 992.59
#2010-10-12| 986.14
#2010-10-13|1000.80
#2010-10-14|1005.30
#2010-10-15|1005.50
#2010-10-18|1009.84
#2010-10-19| 990.28
#2010-10-20|1004.97
#2010-10-21|1012.06
#2010-10-22|1008.73
#2010-10-25|1017.88
#2010-10-26|1018.72
#2010-10-27|1007.95
#2010-10-28|1016.95
#2010-10-29|1016.62
#2010-11-01|1019.06
#2010-11-02|1028.69
#2010-11-03|1029.69
#2010-11-04|1055.54
#2010-11-05|1049.19
#2010-11-08|1044.70
#2010-11-09|1042.47
#2010-11-10|1017.19
#2010-11-11|1012.35
#2010-11-12|1015.88
#2010-11-15|1014.60
#2010-11-16| 984.36
#2010-11-17| 987.88
#2010-11-18|1010.23
#2010-11-19|1008.95
#2010-11-22|1010.12
#2010-11-23| 985.52
#2010-11-24|1007.35
#2010-11-25| .
#2010-11-26| 995.98
#2010-11-29| 976.17
#2010-11-30| 973.45
#2010-12-01| 993.95
#2010-12-02|1019.42
#2010-12-03|1027.00
#2010-12-06|1030.97
#2010-12-07|1040.35
#2010-12-08|1034.54
#2010-12-09|1026.92
#2010-12-10|1030.92
#2010-12-13|1040.88
#2010-12-14|1037.07
#2010-12-15|1025.07
#2010-12-16|1021.94
#2010-12-17|1018.45
#2010-12-20|1016.22
#2010-12-21|1025.25
#2010-12-22|1028.64
#2010-12-23|1031.53
#2010-12-24| .
#2010-12-27|1030.35
#2010-12-28|1030.06
#2010-12-29|1035.64
#2010-12-30|1033.58
#2010-12-31|1043.84
#2011-01-03|1041.34
#2011-01-04|1056.79
#2011-01-05|1045.34
#2011-01-06|1050.96
#2011-01-07|1053.01
#2011-01-10|1041.42
#2011-01-11|1055.81
#2011-01-12|1066.82
#2011-01-13|1068.95
#2011-01-14|1071.00
#2011-01-17| .
#2011-01-18|1080.41
#2011-01-19|1068.66
#2011-01-20|1034.14
#2011-01-21|1046.98
#2011-01-24|1058.24
#2011-01-25|1046.95
#2011-01-26|1063.84
#2011-01-27|1061.74
#2011-01-28|1045.42
#2011-01-31|1046.03
#2011-02-01|1061.61
#2011-02-02|1058.86
#2011-02-03|1052.82
#2011-02-04|1049.62
#2011-02-07|1063.08
#2011-02-08|1071.96
#2011-02-09|1073.70
#2011-02-10|1055.38
#2011-02-11|1052.35
#2011-02-14|1048.86
#2011-02-15|1054.65
#2011-02-16|1059.49
#2011-02-17|1066.36
#2011-02-18|1073.31
#2011-02-21| .
#2011-02-22|1047.82
#2011-02-23|1031.04
#2011-02-24|1015.12
#2011-02-25|1026.71
#2011-02-28|1037.95
#2011-03-01|1027.53
#2011-03-02|1022.20
#2011-03-03|1036.89
#2011-03-04|1028.89
#2011-03-07|1026.43
#2011-03-08|1023.47
#2011-03-09|1036.66
#2011-03-10|1017.49
#2011-03-11|1007.85
#2011-03-14|1006.29
#2011-03-15| 979.78
#2011-03-16| 965.31
#2011-03-17| 987.07
#2011-03-18| 994.25
#2011-03-21|1012.92
#2011-03-22|1012.33
#2011-03-23|1002.22
#2011-03-24|1017.58
#2011-03-25|1014.89
#2011-03-28|1009.35
#2011-03-29|1015.97
#2011-03-30|1021.52
#2011-03-31|1016.70
#2011-04-01|1019.00
#2011-04-04|1023.20
#2011-04-05|1020.89
#2011-04-06|1030.41
#2011-04-07|1021.08
#2011-04-08|1019.97
#2011-04-11|1015.35
#2011-04-12|1022.61
#2011-04-13|1033.74
#2011-04-14|1033.53
#2011-04-15|1032.52
#2011-04-18|1009.78
#2011-04-19|1023.01
#2011-04-20|1046.75
#2011-04-21|1051.68
#2011-04-22| .
#2011-04-25|1047.83
#2011-04-26|1053.38
#2011-04-27|1070.75
#2011-04-28|1082.74
#2011-04-29|1085.10
#2011-05-02|1087.87
#2011-05-03|1074.58
#2011-05-04|1062.65
#2011-05-05|1057.79
#2011-05-06|1069.11
#2011-05-09|1047.39
#2011-05-10|1064.31
#2011-05-11|1067.35
#2011-05-12|1062.11
#2011-05-13|1058.68
#2011-05-16|1054.14
#2011-05-17|1040.35
#2011-05-18|1040.48
#2011-05-19|1049.91
#2011-05-20|1041.49
#2011-05-23|1010.02
#2011-05-24|1010.98
#2011-05-25|1016.84
#2011-05-26|1019.30
#2011-05-27|1038.00
#2011-05-30| .
#2011-05-31|1047.99
#2011-06-01|1042.75
#2011-06-02|1033.53
#2011-06-03|1036.95
#2011-06-06|1032.20
#2011-06-07|1036.73
#2011-06-08|1015.83
#2011-06-09|1018.67
#2011-06-10| 996.45
#2011-06-13| 999.31
#2011-06-14|1010.75
#2011-06-15| 991.59
#2011-06-16| 971.53
#2011-06-17| 982.72
#2011-06-20| 982.86
#2011-06-21|1004.10
#2011-06-22|1004.67
#2011-06-23| 981.51
#2011-06-24| 987.20
#2011-06-27| 995.20
#2011-06-28|1007.70
#2011-06-29|1017.64
#2011-06-30|1029.43
#2011-07-01|1037.46
#2011-07-04| .
#2011-07-05|1044.17
#2011-07-06|1031.98
#2011-07-07|1033.05
#2011-07-08|1024.57
#2011-07-11| 993.19
#2011-07-12| 976.71
#2011-07-13| 987.52
#2011-07-14| 972.05
#2011-07-15| 970.53
#2011-07-18| 940.48
#2011-07-19| 961.89
#2011-07-20| 972.38
#2011-07-21| 990.84
#2011-07-22|1009.59
#2011-07-25|1001.59
#2011-07-26|1008.47
#2011-07-27| 994.15
#2011-07-28| 980.44
#2011-07-29| 982.57
#2011-08-01| 957.88
#2011-08-02| 934.26
#2011-08-03| 922.26
#2011-08-04| 881.72
#2011-08-05| 877.34
#2011-08-08| 833.96
#2011-08-09| 851.81
#2011-08-10| 825.84
#2011-08-11| 844.67
#2011-08-12| 869.80
#2011-08-15| 887.25
#2011-08-16| 879.94
#2011-08-17| 887.99
#2011-08-18| 840.63
#2011-08-19| 835.07
#2011-08-22| 837.39
#2011-08-23| 834.87
#2011-08-24| 839.84
#2011-08-25| 831.47
#2011-08-26| 829.99
#2011-08-29| 846.45
#2011-08-30| 856.30
#2011-08-31| 879.38
#2011-09-01| 871.08
#2011-09-02| 851.91
#2011-09-05| .
#2011-09-06| 814.04
#2011-09-07| 839.02
#2011-09-08| 845.09
#2011-09-09| 811.07
#2011-09-12| 789.66
#2011-09-13| 795.21
#2011-09-14| 813.21
#2011-09-15| 832.74
#2011-09-16| 835.55
#2011-09-19| 810.36
#2011-09-20| 824.47
#2011-09-21| 807.23
#2011-09-22| 764.38
#2011-09-23| 769.89
#2011-09-26| 777.30
#2011-09-27| 810.42
#2011-09-28| 795.19
#2011-09-29| 799.02
#2011-09-30| 781.09
#2011-10-03| 764.44
#2011-10-04| 738.71
#2011-10-05| 751.28
#2011-10-06| 771.49
#2011-10-07| 788.54
#2011-10-10| 802.38
#2011-10-11| 799.91
#2011-10-12| 828.82
#2011-10-13| 815.62
#2011-10-14| 827.64
#2011-10-17| 818.88
#2011-10-18| 809.45
#2011-10-19| 819.92
#2011-10-20| 807.63
#2011-10-21| 835.69
#2011-10-24| 850.97
#2011-10-25| 846.27
#2011-10-26| 844.85
#2011-10-27| 885.24
#2011-10-28| 887.74
#2011-10-31| 861.47
#2011-11-01| 816.67
#2011-11-02| 830.68
#2011-11-03| 846.86
#2011-11-04| 835.12
#2011-11-07| 834.99
#2011-11-08| 834.76
#2011-11-09| 810.01
#2011-11-10| 805.17
#2011-11-11| 831.49
#2011-11-14| 817.12
#2011-11-15| 804.73
#2011-11-16| 804.08
#2011-11-17| 796.04
#2011-11-18| 791.07
#2011-11-21| 768.71
#2011-11-22| 756.04
#2011-11-23| 737.25
#2011-11-24| .
#2011-11-25| 744.14
#2011-11-28| 766.71
#2011-11-29| 777.11
#2011-11-30| 812.49
#2011-12-01| 806.23
#2011-12-02| 807.33
#2011-12-05| 815.62
#2011-12-06| 806.23
#2011-12-07| 806.62
#2011-12-08| 789.36
#2011-12-09| 796.98
#2011-12-12| 779.02
#2011-12-13| 772.84
#2011-12-14| 751.76
#2011-12-15| 764.38
#2011-12-16| 767.02
#2011-12-19| 768.99
#2011-12-20| 788.66
#2011-12-21| 781.18
#2011-12-22| 783.72
#2011-12-23| 786.50
#2011-12-26| .
#2011-12-27| 788.89
#2011-12-28| 787.04
#2011-12-29| 788.53
#2011-12-30| 797.47
#2012-01-02| .
#2012-01-03| 817.12
#2012-01-04| 805.77
#2012-01-05| 786.26
#2012-01-06| 788.92
#2012-01-09| 790.69
#2012-01-10| 801.12
#2012-01-11| 798.89
#2012-01-12| 801.15
#2012-01-13| 796.17
#2012-01-16| .
#2012-01-17| 801.20
#2012-01-18| 817.11
#2012-01-19| 834.33
#2012-01-20| 839.04
#2012-01-23| 851.15
#2012-01-24| 839.61
#2012-01-25| 839.53
#2012-01-26| 860.70
#2012-01-27| 855.61
#2012-01-30| 845.77
#2012-01-31| 853.97
#2012-02-01| 875.77
#2012-02-02| 877.37
#2012-02-03| 897.10
#2012-02-06| 893.08
#2012-02-07| 895.63
#2012-02-08| 890.41
#2012-02-09| 898.09
#2012-02-10| 887.63
#2012-02-13| 891.83
#2012-02-14| 879.97
#2012-02-15| 884.11
#2012-02-16| 880.58
#2012-02-17| 894.95
#2012-02-20| .
#2012-02-21| 893.33
#2012-02-22| 881.12
#2012-02-23| 879.63
#2012-02-24| 888.98
#2012-02-27| 884.14
#2012-02-28| 885.73
#2012-02-29| 889.15
#2012-03-01| 895.96
#2012-03-02| 891.63
#2012-03-05| 885.67
#2012-03-06| 859.83
#2012-03-07| 871.97
#2012-03-08| 889.37
#2012-03-09| 884.47
#2012-03-12| 884.18
#2012-03-13| 902.89
#2012-03-14| 899.91
#2012-03-15| 900.94
#2012-03-16| 914.79
#2012-03-19| 915.63
#2012-03-20| 909.56
#2012-03-21| 905.91
#2012-03-22| 904.14
#2012-03-23| 912.91
#2012-03-26| 927.47
#2012-03-27| 925.46
#2012-03-28| 919.63
#2012-03-29| 909.79
#2012-03-30| 921.71
#2012-04-02| 930.04
#2012-04-03| 923.62
#2012-04-04| 891.08
#2012-04-05| 892.64
#2012-04-06| .
#2012-04-09| 893.70
#2012-04-10| 872.43
#2012-04-11| 879.18
#2012-04-12| 898.65
#2012-04-13| 881.17
#2012-04-16| 876.40
#2012-04-17| 897.31
#2012-04-18| 898.12
#2012-04-19| 901.76
#2012-04-20| 906.10
#2012-04-23| 881.84
#2012-04-24| 894.58
#2012-04-25| 902.25
#2012-04-26| 907.95
#2012-04-27| 918.63
#2012-04-30| 911.91
#2012-05-01| 922.08
#2012-05-02| 923.25
#2012-05-03| 924.45
#2012-05-04| 906.39
#2012-05-07| 905.29
#2012-05-08| 882.04
#2012-05-09| 879.05
#2012-05-10| 887.03
#2012-05-11| 891.75
#2012-05-14| 868.44
#2012-05-15| 857.77
#2012-05-16| 852.77
#2012-05-17| 836.25
#2012-05-18| 820.67
#2012-05-21| 829.03
#2012-05-22| 843.80
#2012-05-23| 817.31
#2012-05-24| 825.67
#2012-05-25| 822.22
#2012-05-28| .
#2012-05-29| 837.44
#2012-05-30| 818.30
#2012-05-31| 815.13
#2012-06-01| 799.02
#2012-06-04| 801.32
#2012-06-05| 799.27
#2012-06-06| 812.89
#2012-06-07| 830.08
#2012-06-08| 820.22
#2012-06-11| 818.74
#2012-06-12| 813.48
#2012-06-13| 814.87
#2012-06-14| 813.94
#2012-06-15| 824.37
#2012-06-18| 829.19
#2012-06-19| 852.55
#2012-06-20| 868.59
#2012-06-21| 865.30
#2012-06-22| 850.63
#2012-06-25| 843.10
#2012-06-26| 844.62
#2012-06-27| 849.03
#2012-06-28| 839.96
#2012-06-29| 869.84
#2012-07-02| 871.64
#2012-07-03| 876.03
#2012-07-04| .
#2012-07-05| 864.25
#2012-07-06| 859.49
#2012-07-09| 856.94
#2012-07-10| 853.55
#2012-07-11| 851.96
#2012-07-12| 835.95
#2012-07-13| 851.18
#2012-07-16| 858.39
#2012-07-17| 853.30
#2012-07-18| 865.38
#2012-07-19| 879.42
#2012-07-20| 868.74
#2012-07-23| 843.40
#2012-07-24| 839.89
#2012-07-25| 842.36
#2012-07-26| 873.91
#2012-07-27| 887.26
#2012-07-30| 899.52
#2012-07-31| 887.96
#2012-08-01| 888.25
#2012-08-02| 875.97
#2012-08-03| 895.37
#2012-08-06| 902.56
#2012-08-07| 909.57
#2012-08-08| 902.28
#2012-08-09| 899.58
#2012-08-10| 903.73
#2012-08-13| 901.59
#2012-08-14| 906.36
#2012-08-15| 905.33
#2012-08-16| 907.13
#2012-08-17| 910.56
#2012-08-20| 910.32
#2012-08-21| 924.16
#2012-08-22| 911.29
#2012-08-23| 912.98
#2012-08-24| 908.67
#2012-08-27| 910.31
#2012-08-28| 910.55
#2012-08-29| 910.03
#2012-08-30| 907.19
#2012-08-31| 913.46
#2012-09-03| .
#2012-09-04| 905.25
#2012-09-05| 912.94
#2012-09-06| 934.24
#2012-09-07| 948.32
#2012-09-10| 952.20
#2012-09-11| 956.02
#2012-09-12| 958.95
#2012-09-13| 962.30
#2012-09-14| 978.02
#2012-09-17| 978.70
#2012-09-18| 971.56
#2012-09-19| 973.07
#2012-09-20| 973.58
#2012-09-21| 977.12
#2012-09-24| 972.42
#2012-09-25| 983.74
#2012-09-26| 961.01
#2012-09-27| 958.99
#2012-09-28| 947.72
#2012-10-01| 961.47
#2012-10-02| 962.60
#2012-10-03| 962.58
#2012-10-04| 974.89
#2012-10-05| 984.94
#2012-10-08| 969.27
#2012-10-09| 956.99
#2012-10-10| 947.81
#2012-10-11| 957.48
#2012-10-12| 954.19
#2012-10-15| 955.54
#2012-10-16| 967.30
#2012-10-17| 972.35
#2012-10-18| 975.04
#2012-10-19| 968.11
#2012-10-22| 968.54
#2012-10-23| 948.18
#2012-10-24| 951.15
#2012-10-25| 964.74
#2012-10-26| 960.00
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 961.71
#2012-11-01| 978.01
#2012-11-02| 979.34
#2012-11-05| 969.15
#2012-11-06| 978.73
#2012-11-07| 967.83
#2012-11-08| 964.37
#2012-11-09| 961.52
#2012-11-12| 961.25
#2012-11-13| 965.99
#2012-11-14| 958.44
#2012-11-15| 947.35
#2012-11-16| 936.98
#2012-11-19| 958.54
#2012-11-20| 971.88
#2012-11-21| 968.97
#2012-11-22| .
#2012-11-23| 990.89
#2012-11-26| 992.53
#2012-11-27| 992.85
#2012-11-28| 990.69
#2012-11-29|1001.82
#2012-11-30|1000.00
#2012-12-03|1006.37
#2012-12-04|1011.29
#2012-12-05|1012.88
#2012-12-06|1013.85
#2012-12-07|1013.09
#2012-12-10|1016.50
#2012-12-11|1027.00
#2012-12-12|1029.20
#2012-12-13|1028.28
#2012-12-14|1029.69
#2012-12-17|1034.91
#2012-12-18|1044.94
#2012-12-19|1057.14
#2012-12-20|1059.84
#2012-12-21|1046.92
#2012-12-24|1045.01
#2012-12-25|1045.01
#2012-12-26|1045.86
#2012-12-27|1046.21
#2012-12-28|1041.36
#2012-12-31|1044.69
#2013-01-01|1044.69
#2013-01-02|1068.25
#2013-01-03|1062.84
#2013-01-04|1061.10
#2013-01-07|1064.47
#2013-01-08|1055.42
#2013-01-09|1050.84
#2013-01-10|1064.05
#2013-01-11|1074.35
#2013-01-14|1071.90
#2013-01-15|1074.44
#2013-01-16|1074.43
#2013-01-17|1080.42
#2013-01-18|1080.69
#2013-01-21|1084.05
#2013-01-22|1085.28
#2013-01-23|1077.78
#2013-01-24|1090.40
#2013-01-25|1107.90
#2013-01-28|1101.73
#2013-01-29|1103.04
#2013-01-30|1104.47
#2013-01-31|1104.21
#2013-02-01|1120.75
#2013-02-04|1105.20
#2013-02-05|1105.31
#2013-02-06|1111.59
#2013-02-07|1116.05
#2013-02-08|1132.69
#2013-02-11|1119.52
#2013-02-12|1128.72
#2013-02-13|1130.41
#2013-02-14|1122.66
#2013-02-15|1130.56
#2013-02-18|1123.21
#2013-02-19|1138.27
#2013-02-20|1128.91
#2013-02-21|1104.12
#2013-02-22|1106.18
#2013-02-25|1094.35
#2013-02-26|1081.33
#2013-02-27|1089.50
#2013-02-28|1100.68
#2013-03-01|1103.99
#2013-03-04|1105.63
#2013-03-05|1123.58
#2013-03-06|1122.58
#2013-03-07|1118.60
#2013-03-08|1110.72
#2013-03-11| .
#2013-03-12|1119.85
#2013-03-13|1113.58
#2013-03-14|1129.57
#2013-03-15|1136.92
#2013-03-18|1129.19
#2013-03-19|1122.11
#2013-03-20|1123.81
#2013-03-21|1114.57
#2013-03-22|1117.45
#2013-03-25|1112.78
#2013-03-26|1105.48
#2013-03-27|1098.53
#2013-03-28|1112.94
#2013-03-29| .
#2013-04-01|1115.39
#2013-04-02|1127.54
#2013-04-03|1118.85
#2013-04-04|1103.00
#2013-04-05|1082.83
#2013-04-08|1084.67
#2013-04-09|1085.49
#2013-04-10|1106.77
#2013-04-11|1123.11
#2013-04-12|1113.63
#2013-04-15|1105.47
#2013-04-16|1103.48
#2013-04-17|1091.84
#2013-04-18|1086.64
#2013-04-19|1089.23
#2013-04-22|1088.41
#2013-04-23|1114.18
#2013-04-24|1110.73
#2013-04-25|1128.57
#2013-04-26|1128.28
#2013-04-29|1138.23
#2013-04-30|1136.76
#2013-05-01|1141.01
#2013-05-02|1140.28
#2013-05-03|1156.19
#2013-05-06|1152.81
#2013-05-07|1149.64
#2013-05-08|1162.55
#2013-05-09|1155.41
#2013-05-10|1152.77
#2013-05-13|1151.76
#2013-05-14|1151.52
#2013-05-15|1160.93
#2013-05-16|1180.50
#2013-05-17|1175.81
#2013-05-20|1186.39
#2013-05-21|1180.37
#2013-05-22|1179.85
#2013-05-23|1160.68
#2013-05-24|1157.92
#2013-05-27|1160.36
#2013-05-28|1174.06
#2013-05-29|1155.76
#2013-05-30|1168.76
#2013-05-31|1159.36
#2013-06-03|1156.20
#2013-06-04|1165.27
#2013-06-05|1155.39
#2013-06-06|1148.75
#2013-06-07|1162.04
#2013-06-10|1165.63
#2013-06-11|1156.69
#2013-06-12|1161.98
#2013-06-13|1162.98
#2013-06-14|1173.91
#2013-06-17|1177.38
#2013-06-18|1183.66
#2013-06-19|1184.65
#2013-06-20|1150.22
#2013-06-21|1139.07
#2013-06-24|1115.06
#2013-06-25|1133.24
#2013-06-26|1142.69
#2013-06-27|1149.48
#2013-06-28|1145.22
#2013-07-01|1176.36
#2013-07-02|1171.10
#2013-07-03|1167.49
#2013-07-04|1182.61
#2013-07-05|1159.03
#2013-07-08|1173.08
#2013-07-09|1169.76
#2013-07-10|1174.84
#2013-07-11|1192.35
#2013-07-12|1194.77
#2013-07-15|1196.46
#2013-07-16|1189.34
#2013-07-17|1195.97
#2013-07-18|1215.85
#2013-07-19|1218.29
#2013-07-22|1219.31
#2013-07-23|1211.24
#2013-07-24|1232.82
#2013-07-25|1227.10
#2013-07-26|1220.59
#2013-07-29|1221.18
#2013-07-30|1224.37
#2013-07-31|1225.00
#2013-08-01|1238.63
#2013-08-02|1244.88
#2013-08-05|1249.63
#2013-08-06|1257.89
#2013-08-07|1244.13
#2013-08-08|1250.00
#2013-08-09|1244.43
#2013-08-12|1236.66
#2013-08-13|1239.30
#2013-08-14|1242.69
#2013-08-15|1215.46
#2013-08-16|1221.41
#2013-08-19|1228.96
#2013-08-20|1233.75
#2013-08-21|1227.52
#2013-08-22|1231.36
#2013-08-23|1239.44
#2013-08-26|1234.85
#2013-08-27|1210.90
#2013-08-28|1192.09
#2013-08-29|1208.77
#2013-08-30|1191.43
#2013-09-02|1214.67
#2013-09-03|1205.64
#2013-09-04|1198.67
#2013-09-05|1202.13
#2013-09-06|1210.88
#2013-09-09|1223.49
#2013-09-10|1243.73
#2013-09-11|1248.07
#2013-09-12|1247.33
#2013-09-13|1248.46
#2013-09-16|1269.22
#2013-09-17|1260.60
#2013-09-18|1252.34
#2013-09-19|1264.85
#2013-09-20|1261.52
#2013-09-23|1250.92
#2013-09-24|1251.78
#2013-09-25|1250.85
#2013-09-26|1249.52
#2013-09-27|1254.17
#2013-09-30|1256.94
#2013-10-01|1259.29
#2013-10-02|1253.61
#2013-10-03|1252.97
#2013-10-04|1247.58
#2013-10-07|1242.29
#2013-10-08|1229.06
#2013-10-09|1216.82
#2013-10-10|1237.87
#2013-10-11|1249.88
#2013-10-14|1258.15
#2013-10-15|1259.20
#2013-10-16|1257.44
#2013-10-17|1279.02
#2013-10-18|1304.35
#2013-10-21|1307.94
#2013-10-22|1313.93
#2013-10-23|1312.34
#2013-10-24|1311.90
#2013-10-25|1307.94
#2013-10-28|1297.46
#2013-10-29|1295.15
#2013-10-30|1300.88
#2013-10-31|1289.48
#2013-11-01|1276.46
#2013-11-04|1269.76
#2013-11-05|1270.91
#2013-11-06|1288.26
#2013-11-07|1279.75
#2013-11-08|1283.90
#2013-11-11|1288.08
#2013-11-12|1285.15
#2013-11-13|1269.00
#2013-11-14|1280.74
#2013-11-15|1282.79
#2013-11-18|1286.56
#2013-11-19|1285.34
#2013-11-20|1285.47
#2013-11-21|1286.88
#2013-11-22|1295.44
#2013-11-25|1312.40
#2013-11-26|1316.36
#2013-11-27|1323.95
#2013-11-28|1329.50
#2013-11-29|1336.51
#2013-12-02|1334.70
#2013-12-03|1320.41
#2013-12-04|1316.24
#2013-12-05|1317.56
#2013-12-06|1319.10
#2013-12-09|1328.78
#2013-12-10|1324.61
#2013-12-11|1326.43
#2013-12-12|1314.92
#2013-12-13|1314.06
#2013-12-16|1325.08
#2013-12-17|1318.38
#2013-12-18|1330.03
#2013-12-19|1353.36
#2013-12-20|1355.16
#2013-12-23|1369.54
#2013-12-24|1370.19
#2013-12-25|1370.19
#2013-12-26|1373.93
#2013-12-27|1395.90
#2013-12-30|1396.88
#2013-12-31|1405.55
#2014-01-01|1405.55
#2014-01-02|1390.71
#2014-01-03|1399.84
#2014-01-06|1401.59
#2014-01-07|1412.81
#2014-01-08|1417.14
#2014-01-09|1411.70
#2014-01-10|1436.00
#2014-01-13|1439.88
#2014-01-14|1444.99
#2014-01-15|1449.74
#2014-01-16|1442.72
#2014-01-17|1441.40
#2014-01-20|1441.91
#2014-01-21|1441.94
#2014-01-22|1449.54
#2014-01-23|1440.16
#2014-01-24|1404.65
#2014-01-27|1395.42
#2014-01-28|1412.51
#2014-01-29|1401.76
#2014-01-30|1395.56
#2014-01-31|1386.25
#2014-02-03|1375.79
#2014-02-04|1371.22
#2014-02-05|1378.72
#2014-02-06|1398.96
#2014-02-07|1408.63
#2014-02-10|1410.60
#2014-02-11|1434.27
#2014-02-12|1442.24
#2014-02-13|1444.52
#2014-02-14|1456.13
#2014-02-17|1462.66
#2014-02-18|1471.57
#2014-02-19|1464.76
#2014-02-20|1459.82
#2014-02-21|1468.10
#2014-02-24|1476.20
#2014-02-25|1486.19
#2014-02-26|1478.09
#2014-02-27|1488.44
#2014-02-28|1509.64
#2014-03-03|1473.49
#2014-03-04|1501.44
#2014-03-05|1498.02
#2014-03-06|1503.38
#2014-03-07|1497.10
#2014-03-10|1483.26
#2014-03-11|1490.33
#2014-03-12|1482.71
#2014-03-13|1476.99
#2014-03-14|1459.69
#2014-03-17|1475.51
#2014-03-18|1479.80
#2014-03-19|1470.92
#2014-03-20|1447.79
#2014-03-21|1446.36
#2014-03-24|1430.06
#2014-03-25|1444.83
#2014-03-26|1460.42
#2014-03-27|1454.92
#2014-03-28|1453.51
#2014-03-31|1459.06
#2014-04-01|1472.66
#2014-04-02|1473.35
#2014-04-03|1464.40
#2014-04-04|1472.18
#2014-04-07|1455.76
#2014-04-08|1444.85
#2014-04-09|1458.63
#2014-04-10|1458.46
#2014-04-11|1425.54
#2014-04-14|1402.79
#2014-04-15|1392.04
#2014-04-16|1413.09
#2014-04-17|1438.03
#2014-04-18|1436.07
#2014-04-21|1436.60
#2014-04-22|1456.58
#2014-04-23|1453.20
#2014-04-24|1457.17
#2014-04-25|1448.81
#2014-04-28|1438.94
#2014-04-29|1450.85
#2014-04-30|1454.35
#2014-05-01|1460.68
#2014-05-02|1467.98
#2014-05-05|1464.69
#2014-05-06|1474.95
#2014-05-07|1476.47
#2014-05-08|1482.42
#2014-05-09|1464.95
#2014-05-12|1478.06
#2014-05-13|1470.54
#2014-05-14|1466.86
#2014-05-15|1430.52
#2014-05-16|1410.24
#2014-05-19|1423.28
#2014-05-20|1430.58
#2014-05-21|1441.59
#2014-05-22|1453.31
#2014-05-23|1452.81
#2014-05-26|1461.57
#2014-05-27|1473.42
#2014-05-28|1470.07
#2014-05-29|1474.44
#2014-05-30|1480.62
#2014-06-02|1483.62
#2014-06-03|1474.18
#2014-06-04|1484.68
#2014-06-05|1483.95
#2014-06-06|1500.91
#2014-06-09|1497.63
#2014-06-10|1495.55
#2014-06-11|1474.95
#2014-06-12|1474.04
#2014-06-13|1448.23
#2014-06-16|1442.85
#2014-06-17|1440.87
#2014-06-18|1433.52
#2014-06-19|1451.46
#2014-06-20|1459.42
#2014-06-23|1448.92
#2014-06-24|1444.93
#2014-06-25|1439.26
#2014-06-26|1445.60
#2014-06-27|1454.17
#2014-06-30|1453.84
#2014-07-01|1461.44
#2014-07-02|1466.53
#2014-07-03|1477.24
#2014-07-04|1478.70
#2014-07-07|1462.63
#2014-07-08|1415.41
#2014-07-09|1412.50
#2014-07-10|1390.53
#2014-07-11|1391.09
#2014-07-14|1397.59
#2014-07-15|1391.42
#2014-07-16|1409.15
#2014-07-17|1398.38
#2014-07-18|1398.90
#2014-07-21|1386.05
#2014-07-22|1399.13
#2014-07-23|1401.31
#2014-07-24|1396.52
#2014-07-25|1388.91
#2014-07-28|1387.27
#2014-07-29|1382.30
#2014-07-30|1372.95
#2014-07-31|1360.03
#2014-08-01|1346.27
#2014-08-04|1334.68
#2014-08-05|1323.15
#2014-08-06|1320.04
#2014-08-07|1314.10
#2014-08-08|1305.18
#2014-08-11|1326.07
#2014-08-12|1328.75
#2014-08-13|1329.65
#2014-08-14|1336.46
#2014-08-15|1334.24
#2014-08-18|1345.73
#2014-08-19|1350.87
#2014-08-20|1345.38
#2014-08-21|1347.63
#2014-08-22|1347.10
#2014-08-25|1348.35
#2014-08-26|1359.66
#2014-08-27|1366.82
#2014-08-28|1358.68
#2014-08-29|1358.90
#2014-09-01|1363.49
#2014-09-02|1358.13
#2014-09-03|1366.33
#2014-09-04|1369.11
#2014-09-05|1361.82
#2014-09-08|1341.37
#2014-09-09|1337.60
#2014-09-10|1330.89
#2014-09-11|1336.11
#2014-09-12|1337.80
#2014-09-15|1328.98
#2014-09-16|1324.92
#2014-09-17|1336.89
#2014-09-18|1358.57
#2014-09-19|1360.36
#2014-09-22|1349.45
#2014-09-23|1337.21
#2014-09-24|1332.30
#2014-09-25|1326.94
#2014-09-26|1324.16
#2014-09-29|1327.52
#2014-09-30|1329.63
#2014-10-01|1314.75
#2014-10-02|1288.29
#2014-10-03|1297.77
#2014-10-06|1307.38
#2014-10-07|1276.28
#2014-10-08|1263.00
#2014-10-09|1251.87
#2014-10-10|1227.22
#2014-10-13|1222.31
#2014-10-14|1225.07
#2014-10-15|1207.39
#2014-10-16|1221.03
#2014-10-17|1252.78
#2014-10-20|1267.92
#2014-10-21|1291.70
#2014-10-22|1295.25
#2014-10-23|1296.59
#2014-10-24|1291.81
#2014-10-27|1301.39
#2014-10-28|1309.95
#2014-10-29|1313.40
#2014-10-30|1311.52
#2014-10-31|1323.27
#2014-11-03|1337.23
#2014-11-04|1336.86
#2014-11-05|1339.10
#2014-11-06|1331.42
#2014-11-07|1317.51
#2014-11-10|1335.96
#2014-11-11|1354.19
#2014-11-12|1343.79
#2014-11-13|1344.47
#2014-11-14|1345.61
#2014-11-17|1350.21
#2014-11-18|1356.15
#2014-11-19|1354.34
#2014-11-20|1360.55
#2014-11-21|1355.98
#2014-11-24|1357.08
#2014-11-25|1370.96
#2014-11-26|1362.48
#2014-11-27|1380.69
#2014-11-28|1398.27
#2014-12-01|1393.88
#2014-12-02|1395.40
#2014-12-03|1395.66
#2014-12-04|1410.09
#2014-12-05|1420.87
#2014-12-08|1413.35
#2014-12-09|1385.05
#2014-12-10|1386.30
#2014-12-11|1380.68
#2014-12-12|1362.29
#2014-12-15|1341.94
#2014-12-16|1367.45
#2014-12-17|1358.32
#2014-12-18|1389.51
#2014-12-19|1389.41
#2014-12-22|1401.29
#2014-12-23|1402.27
#2014-12-24|1405.35
#2014-12-25|1405.35
#2014-12-26|1405.42
#2014-12-29|1403.74
#2014-12-30|1399.97
#2014-12-31|1408.15
#2015-01-01|1408.15
#2015-01-02|1389.00
#2015-01-05|1367.70
#2015-01-06|1341.56
#2015-01-07|1335.12
#2015-01-08|1353.84
#2015-01-09|1352.84
#2015-01-12|1366.22
#2015-01-13|1385.45
#2015-01-14|1372.91
#2015-01-15|1368.75
#2015-01-16|1360.44
#2015-01-19|1381.40
#2015-01-20|1390.48
#2015-01-21|1398.48
#2015-01-22|1409.36
#2015-01-23|1412.15
#2015-01-26|1421.69
#2015-01-27|1431.18
#2015-01-28|1423.96
#2015-01-29|1421.99
#2015-01-30|1411.82
#2015-02-02|1399.98
#2015-02-03|1413.13
#2015-02-04|1422.84
#2015-02-05|1425.38
#2015-02-06|1415.65
#2015-02-09|1400.87
#2015-02-10|1419.21
#2015-02-11|1418.53
#2015-02-12|1433.45
#2015-02-13|1426.94
#2015-02-16|1425.30
#2015-02-17|1419.51
#2015-02-18|1433.36
#2015-02-19|1444.53
#2015-02-20|1435.24
#2015-02-23|1456.53
#2015-02-24|1457.48
#2015-02-25|1460.85
#2015-02-26|1455.75
#2015-02-27|1461.78
#2015-03-02|1458.40
#2015-03-03|1448.93
#2015-03-04|1448.55
#2015-03-05|1459.33
#2015-03-06|1442.42
#2015-03-09|1440.32
#2015-03-10|1419.20
#2015-03-11|1413.27
#2015-03-12|1429.06
#2015-03-13|1425.38
#2015-03-16|1440.75
#2015-03-17|1435.66
#2015-03-18|1439.52
#2015-03-19|1445.79
#2015-03-20|1470.74
#2015-03-23|1466.19
#2015-03-24|1469.23
#2015-03-25|1456.79
#2015-03-26|1426.97
#2015-03-27|1439.88
#2015-03-30|1445.17
#2015-03-31|1443.25
#2015-04-01|1440.66
#2015-04-02|1450.54
#2015-04-03|1460.34
#2015-04-06|1466.51
#2015-04-07|1465.49
#2015-04-08|1462.00
#2015-04-09|1468.03
#2015-04-10|1472.09
#2015-04-13|1464.26
#2015-04-14|1471.57
#2015-04-15|1456.52
#2015-04-16|1456.48
#2015-04-17|1448.76
#2015-04-20|1456.29
#2015-04-21|1476.77
#2015-04-22|1477.52
#2015-04-23|1476.46
#2015-04-24|1485.13
#2015-04-27|1501.93
#2015-04-28|1489.68
#2015-04-29|1487.42
#2015-04-30|1482.80
#2015-05-01|1472.34
#2015-05-04|1471.39
#2015-05-05|1461.44
#2015-05-06|1471.00
#2015-05-07|1481.88
#2015-05-08|1532.51
#2015-05-11|1537.27
#2015-05-12|1524.47
#2015-05-13|1526.07
#2015-05-14|1541.36
#2015-05-15|1565.58
#2015-05-18|1556.11
#2015-05-19|1547.13
#2015-05-20|1542.84
#2015-05-21|1542.65
#2015-05-22|1523.77
#2015-05-25|1517.36
#2015-05-26|1510.03
#2015-05-27|1525.15
#2015-05-28|1520.46
#2015-05-29|1501.46
#2015-06-01|1502.32
#2015-06-02|1508.88
#2015-06-03|1519.56
#2015-06-04|1510.21
#2015-06-05|1478.83
#2015-06-08|1477.96
#2015-06-09|1481.45
#2015-06-10|1513.62
#2015-06-11|1511.17
#2015-06-12|1504.96
#2015-06-15|1483.90
#2015-06-16|1488.41
#2015-06-17|1483.46
#2015-06-18|1506.84
#2015-06-19|1514.42
#2015-06-22|1536.65
#2015-06-23|1526.39
#2015-06-24|1525.01
#2015-06-25|1521.85
#2015-06-26|1513.22
#2015-06-29|1480.27
#2015-06-30|1466.00
#2015-07-01|1485.63
#2015-07-02|1476.17
#2015-07-03|1466.63
#2015-07-06|1460.70
#2015-07-07|1431.63
#2015-07-08|1435.60
#2015-07-09|1454.71
#2015-07-10|1495.96
#2015-07-13|1513.71
#2015-07-14|1518.04
#2015-07-15|1518.72
#2015-07-16|1524.44
#2015-07-17|1529.46
#2015-07-20|1529.72
#2015-07-21|1518.40
#2015-07-22|1523.45
#2015-07-23|1518.08
#2015-07-24|1501.36
#2015-07-27|1484.90
#2015-07-28|1496.95
#2015-07-29|1493.74
#2015-07-30|1482.92
#2015-07-31|1490.69
#2015-08-03|1484.70
#2015-08-04|1482.92
#2015-08-05|1492.30
#2015-08-06|1482.37
#2015-08-07|1476.33
#2015-08-10|1490.88
#2015-08-11|1483.60
#2015-08-12|1470.67
#2015-08-13|1484.48
#2015-08-14|1488.44
#2015-08-17|1486.10
#2015-08-18|1494.39
#2015-08-19|1476.03
#2015-08-20|1465.30
#2015-08-21|1431.48
#2015-08-24|1396.91
#2015-08-25|1436.80
#2015-08-26|1421.80
#2015-08-27|1432.82
#2015-08-28|1432.53
#2015-08-31|1433.36
#2015-09-01|1407.41
#2015-09-02|1413.10
#2015-09-03|1425.23
#2015-09-04|1404.21
#2015-09-07|1412.27
#2015-09-08|1425.88
#2015-09-09|1443.23
#2015-09-10|1442.34
#2015-09-11|1435.71
#2015-09-14|1432.64
#2015-09-15|1428.28
#2015-09-16|1454.99
#2015-09-17|1466.22
#2015-09-18|1463.73
#2015-09-21|1451.02
#2015-09-22|1401.84
#2015-09-23|1412.70
#2015-09-24|1407.48
#2015-09-25|1426.53
#2015-09-28|1401.18
#2015-09-29|1380.66
#2015-09-30|1416.15
#2015-10-01|1419.17
#2015-10-02|1424.10
#2015-10-05|1451.36
#2015-10-06|1457.29
#2015-10-07|1439.69
#2015-10-08|1453.68
#2015-10-09|1455.64
#2015-10-12|1455.38
#2015-10-13|1440.33
#2015-10-14|1441.37
#2015-10-15|1449.20
#2015-10-16|1449.80
#2015-10-19|1463.83
#2015-10-20|1476.99
#2015-10-21|1484.12
#2015-10-22|1481.85
#2015-10-23|1490.16
#2015-10-26|1491.57
#2015-10-27|1481.98
#2015-10-28|1496.92
#2015-10-29|1493.06
#2015-10-30|1507.65
#2015-11-02|1495.89
#2015-11-03|1488.83
#2015-11-04|1473.92
#2015-11-05|1463.76
#2015-11-06|1466.24
#2015-11-09|1449.14
#2015-11-10|1442.01
#2015-11-11|1461.65
#2015-11-12|1442.70
#2015-11-13|1425.95
#2015-11-16|1410.27
#2015-11-17|1432.83
#2015-11-18|1428.39
#2015-11-19|1459.07
#2015-11-20|1451.45
#2015-11-23|1433.93
#2015-11-24|1406.17
#2015-11-25|1426.12
#2015-11-26|1450.31
#2015-11-27|1450.07
#2015-11-30|1464.08
#2015-12-01|1481.30
#2015-12-02|1489.60
#2015-12-03|1489.28
#2015-12-04|1498.87
#2015-12-07|1503.39
#2015-12-08|1476.63
#2015-12-09|1476.65
#2015-12-10|1470.93
#2015-12-11|1462.35
#2015-12-14|1450.37
#2015-12-15|1471.66
#2015-12-16|1475.60
#2015-12-17|1476.30
#2015-12-18|1464.52
#2015-12-21|1473.97
#2015-12-22|1472.40
#2015-12-23|1489.85
#2015-12-24|1499.46
#2015-12-25|1499.46
#2015-12-28|1497.93
#2015-12-29|1511.48
#2015-12-30|1515.10
#2015-12-31|1498.99
#2016-01-01|1498.99
#2016-01-04|1458.90
#2016-01-05|1462.02
#2016-01-06|1446.17
#2016-01-07|1421.45
#2016-01-08|1425.57
#2016-01-11|1427.75
#2016-01-12|1419.76
#2016-01-13|1418.38
#2016-01-14|1363.76
#2016-01-15|1343.73
#2016-01-18|1337.18
#2016-01-19|1349.22
#2016-01-20|1311.02
#2016-01-21|1304.36
#2016-01-22|1344.00
#2016-01-25|1342.19
#2016-01-26|1350.03
#2016-01-27|1362.51
#2016-01-28|1357.62
#2016-01-29|1361.63
#2016-02-01|1387.48
#2016-02-02|1366.19
#2016-02-03|1359.26
#2016-02-04|1368.07
#2016-02-05|1347.87
#2016-02-08|1283.59
#2016-02-09|1300.06
#2016-02-10|1318.98
#2016-02-11|1283.09
#2016-02-12|1305.14
#2016-02-15|1327.38
#2016-02-16|1328.75
#2016-02-17|1369.30
#2016-02-18|1377.83
#2016-02-19|1377.00
#2016-02-22|1378.23
#2016-02-23|1371.66
#2016-02-24|1347.55
#2016-02-25|1381.62
#2016-02-26|1384.84
#2016-02-29|1406.97
#2016-03-01|1419.09
#2016-03-02|1415.86
#2016-03-03|1399.07
#2016-03-04|1412.21
#2016-03-07|1397.04
#2016-03-08|1387.55
#2016-03-09|1378.91
#2016-03-10|1373.16
#2016-03-11|1406.38
#2016-03-14|1407.68
#2016-03-15|1388.99
#2016-03-16|1390.98
#2016-03-17|1414.34
#2016-03-18|1428.75
#2016-03-21|1419.08
#2016-03-22|1393.87
#2016-03-23|1386.92
#2016-03-24|1379.82
#2016-03-25|1379.82
#2016-03-28|1389.13
#2016-03-29|1396.70
#2016-03-30|1434.80
#2016-03-31|1433.79
#2016-04-01|1420.04
#2016-04-04|1429.17
#2016-04-05|1406.52
#2016-04-06|1407.61
#2016-04-07|1399.56
#2016-04-08|1406.16
#2016-04-11|1420.46
#2016-04-12|1417.53
#2016-04-13|1425.05
#2016-04-14|1420.09
#2016-04-15|1416.24
#2016-04-18|1424.43
#2016-04-19|1438.68
#2016-04-20|1433.81
#2016-04-21|1410.93
#2016-04-22|1395.94
#2016-04-25|1403.26
#2016-04-26|1418.20
#2016-04-27|1431.09
#2016-04-28|1427.75
#2016-04-29|1408.94
#2016-05-02|1416.50
#2016-05-03|1397.28
#2016-05-04|1391.00
#2016-05-05|1387.58
#2016-05-06|1384.88
#2016-05-09|1398.82
#2016-05-10|1412.20
#2016-05-11|1403.59
#2016-05-12|1407.43
#2016-05-13|1387.16
#2016-05-16|1393.10
#2016-05-17|1401.99
#2016-05-18|1424.22
#2016-05-19|1397.55
#2016-05-20|1415.53
#2016-05-23|1418.05
#2016-05-24|1444.08
#2016-05-25|1460.87
#2016-05-26|1450.73
#2016-05-27|1450.13
#2016-05-30|1448.57
#2016-05-31|1442.94
#2016-06-01|1422.33
#2016-06-02|1427.96
#2016-06-03|1447.95
#2016-06-06|1446.02
#2016-06-07|1455.51
#2016-06-08|1444.59
#2016-06-09|1429.32
#2016-06-10|1389.11
#2016-06-13|1368.98
#2016-06-14|1324.98
#2016-06-15|1339.09
#2016-06-16|1304.39
#2016-06-17|1347.06
#2016-06-20|1426.02
#2016-06-21|1421.16
#2016-06-22|1425.63
#2016-06-23|1452.87
#2016-06-24|1296.61
#2016-06-27|1174.83
#2016-06-28|1203.02
#2016-06-29|1247.96
#2016-06-30|1245.23
#2016-07-01|1264.85
#2016-07-04|1249.59
#2016-07-05|1221.59
#2016-07-06|1196.45
#2016-07-07|1218.29
#2016-07-08|1234.02
#2016-07-11|1261.97
#2016-07-12|1289.95
#2016-07-13|1297.04
#2016-07-14|1304.65
#2016-07-15|1286.08
#2016-07-18|1295.21
#2016-07-19|1283.90
#2016-07-20|1294.63
#2016-07-21|1290.87
#2016-07-22|1281.60
#2016-07-25|1295.37
#2016-07-26|1293.55
#2016-07-27|1297.14
#2016-07-28|1297.67
#2016-07-29|1320.93
#2016-08-01|1309.08
#2016-08-02|1303.07
#2016-08-03|1294.56
#2016-08-04|1297.17
#2016-08-05|1310.79
#2016-08-08|1308.79
#2016-08-09|1318.66
#2016-08-10|1317.65
#2016-08-11|1329.52
#2016-08-12|1340.40
#2016-08-15|1336.59
#2016-08-16|1328.26
#2016-08-17|1328.94
#2016-08-18|1351.93
#2016-08-19|1345.80
#2016-08-22|1351.67
#2016-08-23|1364.01
#2016-08-24|1362.02
#2016-08-25|1345.12
#2016-08-26|1349.64
#2016-08-29|1334.20
#2016-08-30|1329.71
#2016-08-31|1322.60
#2016-09-01|1348.10
#2016-09-02|1364.13
#2016-09-05|1362.49
#2016-09-06|1368.99
#2016-09-07|1366.03
#2016-09-08|1376.46
#2016-09-09|1350.93
#2016-09-12|1337.88
#2016-09-13|1332.46
#2016-09-14|1329.43
#2016-09-15|1341.81
#2016-09-16|1332.88
#2016-09-19|1336.84
#2016-09-20|1324.43
#2016-09-21|1316.24
#2016-09-22|1337.16
#2016-09-23|1326.13
#2016-09-26|1306.92
#2016-09-27|1309.76
#2016-09-28|1322.03
#2016-09-29|1315.15
#2016-09-30|1318.13
#2016-10-03|1322.78
#2016-10-04|1319.75
#2016-10-05|1299.35
#2016-10-06|1279.39
#2016-10-07|1247.73
#2016-10-10|1240.47
#2016-10-11|1239.52
#2016-10-12|1228.24
#2016-10-13|1225.18
#2016-10-14|1234.42
#2016-10-17|1221.27
#2016-10-18|1251.56
#2016-10-19|1259.19
#2016-10-20|1264.95
#2016-10-21|1253.29
#2016-10-24|1255.25
#2016-10-25|1239.96
#2016-10-26|1249.34
#2016-10-27|1240.21
#2016-10-28|1257.29
#2016-10-31|1261.71
#2016-11-01|1263.24
#2016-11-02|1264.79
#2016-11-03|1273.38
#2016-11-04|1256.12
#2016-11-07|1267.21
#2016-11-08|1274.44
#2016-11-09|1271.27
#2016-11-10|1255.08
#2016-11-11|1257.14
#2016-11-14|1244.30
#2016-11-15|1257.60
#2016-11-16|1247.70
#2016-11-17|1258.03
#2016-11-18|1259.13
#2016-11-21|1266.03
#2016-11-22|1256.28
#2016-11-23|1256.40
#2016-11-24|1260.07
#2016-11-25|1262.77
#2016-11-28|1254.75
#2016-11-29|1274.12
#2016-11-30|1255.30
#2016-12-01|1251.20
#2016-12-02|1248.38
#2016-12-05|1261.54
#2016-12-06|1262.60
#2016-12-07|1277.43
#2016-12-08|1279.47
#2016-12-09|1286.13
#2016-12-12|1276.16
#2016-12-13|1292.21
#2016-12-14|1292.34
#2016-12-15|1286.66
#2016-12-16|1295.09
#2016-12-19|1293.50
#2016-12-20|1288.15
#2016-12-21|1288.12
#2016-12-22|1294.80
#2016-12-23|1298.99
#2016-12-26|1298.99
#2016-12-27|1299.02
#2016-12-28|1288.69
#2016-12-29|1295.65
#2016-12-30|1309.70
#2017-01-02|1313.51
#2017-01-03|1293.57
#2017-01-04|1311.57
#2017-01-05|1336.63
#2017-01-06|1324.33
#2017-01-09|1307.62
#2017-01-10|1324.96
#2017-01-11|1307.14
#2017-01-12|1318.99
#2017-01-13|1320.29
#2017-01-16|1306.49
#2017-01-17|1325.85
#2017-01-18|1328.80
#2017-01-19|1320.56
#2017-01-20|1322.78
#2017-01-23|1336.01
#2017-01-24|1333.56
#2017-01-25|1345.14
#2017-01-26|1333.62
#2017-01-27|1341.78
#2017-01-30|1325.96
#2017-01-31|1326.07
#2017-02-01|1335.62
#2017-02-02|1340.68
#2017-02-03|1346.65
#2017-02-06|1323.02
#2017-02-07|1322.49
#2017-02-08|1339.31
#2017-02-09|1341.54
#2017-02-10|1336.62
#2017-02-13|1343.26
#2017-02-14|1339.00
#2017-02-15|1341.68
#2017-02-16|1351.60
#2017-02-17|1349.48
#2017-02-20|1354.79
#2017-02-21|1349.54
#2017-02-22|1342.67
#2017-02-23|1347.77
#2017-02-24|1343.95
#2017-02-27|1347.18
#2017-02-28|1358.77
#2017-03-01|1359.72
#2017-03-02|1354.18
#2017-03-03|1347.26
#2017-03-06|1347.22
#2017-03-07|1335.40
#2017-03-08|1340.48
#2017-03-09|1355.73
#2017-03-10|1361.65
#2017-03-13|1365.63
#2017-03-14|1356.96
#2017-03-15|1358.06
#2017-03-16|1381.01
#2017-03-17|1391.52
#2017-03-20|1390.54
#2017-03-21|1392.53
#2017-03-22|1373.86
#2017-03-23|1393.89
#2017-03-24|1394.66
#2017-03-27|1400.24
#2017-03-28|1398.56
#2017-03-29|1381.36
#2017-03-30|1393.22
#2017-03-31|1396.46
#2017-04-03|1388.99
#2017-04-04|1391.45
#2017-04-05|1398.97
#2017-04-06|1403.65
#2017-04-07|1399.85
#2017-04-10|1403.65
#2017-04-11|1418.14
#2017-04-12|1423.11
#2017-04-13|1427.83
#2017-04-14|1427.83
#2017-04-17|1435.30
#2017-04-18|1434.45
#2017-04-19|1444.01
#2017-04-20|1455.67
#2017-04-21|1448.03
#2017-04-24|1491.10
#2017-04-25|1489.69
#2017-04-26|1495.63
#2017-04-27|1494.87
#2017-04-28|1510.14
#2017-05-01|1510.84
#2017-05-02|1519.08
#2017-05-03|1514.37
#2017-05-04|1528.49
#2017-05-05|1540.99
#2017-05-08|1546.91
#2017-05-09|1553.62
#2017-05-10|1558.47
#2017-05-11|1542.21
#2017-05-12|1545.33
#2017-05-15|1553.43
#2017-05-16|1561.67
#2017-05-17|1560.49
#2017-05-18|1556.71
#2017-05-19|1568.90
#2017-05-22|1585.16
#2017-05-23|1579.44
#2017-05-24|1587.25
#2017-05-25|1598.97
#2017-05-26|1597.40
#2017-05-29|1597.78
#2017-05-30|1608.47
#2017-05-31|1616.48
#2017-06-01|1628.42
#2017-06-02|1636.41
#2017-06-05|1620.40
#2017-06-06|1610.25
#2017-06-07|1611.74
#2017-06-08|1608.56
#2017-06-09|1591.94
#2017-06-12|1575.04
#2017-06-13|1597.76
#2017-06-14|1614.71
#2017-06-15|1582.61
#2017-06-16|1604.32
#2017-06-19|1602.54
#2017-06-20|1589.94
#2017-06-21|1594.21
#2017-06-22|1591.06
#2017-06-23|1595.59
#2017-06-26|1609.20
#2017-06-27|1599.00
#2017-06-28|1613.29
#2017-06-29|1602.50
#2017-06-30|1604.16
#2017-07-03|1595.10
#2017-07-04|1593.42
#2017-07-05|1590.41
#2017-07-06|1583.91
#2017-07-07|1586.23
#2017-07-10|1586.25
#2017-07-11|1572.76
#2017-07-12|1589.42
#2017-07-13|1595.46
#2017-07-14|1605.71
#2017-07-17|1618.30
#2017-07-18|1617.75
#2017-07-19|1620.76
#2017-07-20|1603.94
#2017-07-21|1590.87
#2017-07-24|1582.21
#2017-07-25|1591.98
#2017-07-26|1601.27
#2017-07-27|1603.43
#2017-07-28|1596.53
#2017-07-31|1599.00
#2017-08-01|1619.10
#2017-08-02|1623.23
#2017-08-03|1625.90
#2017-08-04|1630.05
#2017-08-07|1630.57
#2017-08-08|1616.55
#2017-08-09|1608.13
#2017-08-10|1595.38
#2017-08-11|1589.95
#2017-08-14|1608.51
#2017-08-15|1617.51
#2017-08-16|1629.53
#2017-08-17|1618.45
#2017-08-18|1595.48
#2017-08-21|1604.15
#2017-08-22|1606.32
#2017-08-23|1590.60
#2017-08-24|1586.51
#2017-08-25|1588.18
#2017-08-28|1595.56
#2017-08-29|1588.76
#2017-08-30|1580.07
#2017-08-31|1600.26
#2017-09-01|1615.65
#2017-09-04|1610.66
#2017-09-05|1610.51
#2017-09-06|1606.47
#2017-09-07|1621.13
#2017-09-08|1621.20
#2017-09-11|1634.80
#2017-09-12|1638.29
#2017-09-13|1629.50
#2017-09-14|1617.54
#2017-09-15|1622.66
#2017-09-18|1624.08
#2017-09-19|1628.10
#2017-09-20|1629.32
#2017-09-21|1610.13
#2017-09-22|1621.65
#2017-09-25|1614.91
#2017-09-26|1603.45
#2017-09-27|1610.64
#2017-09-28|1613.75
#2017-09-29|1620.51
#2017-10-02|1626.66
#2017-10-03|1635.54
#2017-10-04|1640.08
#2017-10-05|1627.55
#2017-10-06|1619.78
#2017-10-09|1623.09
#2017-10-10|1643.46
#2017-10-11|1654.46
#2017-10-12|1660.57
#2017-10-13|1665.41
#2017-10-16|1653.97
#2017-10-17|1638.73
#2017-10-18|1647.94
#2017-10-19|1639.40
#2017-10-20|1630.92
#2017-10-23|1626.53
#2017-10-24|1610.57
#2017-10-25|1628.36
#2017-10-26|1636.30
#2017-10-27|1626.72
#2017-10-30|1639.28
#2017-10-31|1664.75
#2017-11-01|1670.94
#2017-11-02|1655.37
#2017-11-03|1656.75
#2017-11-06|1658.71
#2017-11-07|1643.32
#2017-11-08|1632.88
#2017-11-09|1624.67
#2017-11-10|1630.65
#2017-11-13|1615.18
#2017-11-14|1620.74
#2017-11-15|1621.03
#2017-11-16|1646.18
#2017-11-17|1637.59
#2017-11-20|1646.12
#2017-11-21|1646.88
#2017-11-22|1640.89
#2017-11-23|1644.25
#2017-11-24|1656.82
#2017-11-27|1658.18
#2017-11-28|1658.09
#2017-11-29|1664.82
#2017-11-30|1669.75
#2017-12-01|1666.26
#2017-12-04|1683.33
#2017-12-05|1674.19
#2017-12-06|1666.28
#2017-12-07|1672.13
#2017-12-08|1688.85
#2017-12-11|1680.27
#2017-12-12|1668.38
#2017-12-13|1677.83
#2017-12-14|1674.59
#2017-12-15|1654.77
#2017-12-18|1670.32
#2017-12-19|1684.75
#2017-12-20|1690.87
#2017-12-21|1693.25
#2017-12-22|1692.92
#2017-12-25|1692.92
#2017-12-26|1694.49
#2017-12-27|1701.47
#2017-12-28|1709.89
#2017-12-29|1729.26
#2018-01-01|1729.26
#2018-01-02|1737.08
#2018-01-03|1733.25
#2018-01-04|1739.12
#2018-01-05|1741.76
#2018-01-08|1737.47
#2018-01-09|1731.88
#2018-01-10|1728.90
#2018-01-11|1730.07
#2018-01-12|1755.72
#2018-01-15|1762.07
#2018-01-16|1759.46
#2018-01-17|1751.14
#2018-01-18|1760.89
#2018-01-19|1773.78
#2018-01-22|1764.59
#2018-01-23|1787.05
#2018-01-24|1786.13
#2018-01-25|1783.39
#2018-01-26|1785.90
#2018-01-29|1772.00
#2018-01-30|1761.60
#2018-01-31|1771.71
#2018-02-01|1768.50
#2018-02-02|1732.84
#2018-02-05|1704.14
#2018-02-06|1670.05
#2018-02-07|1684.86
#2018-02-08|1674.61
#2018-02-09|1651.89
#2018-02-12|1666.76
#2018-02-13|1678.93
#2018-02-14|1706.67
#2018-02-15|1722.68
#2018-02-16|1730.49
#2018-02-19|1720.40
#2018-02-20|1721.68
#2018-02-21|1730.46
#2018-02-22|1722.19
#2018-02-23|1707.08
#2018-02-26|1716.45
#2018-02-27|1712.79
#2018-02-28|1699.38
#2018-03-01|1678.78
#2018-03-02|1667.23
#2018-03-05|1676.57
#2018-03-06|1685.56
#2018-03-07|1694.24
#2018-03-08|1704.50
#2018-03-09|1701.93
#2018-03-12|1707.49
#2018-03-13|1711.35
#2018-03-14|1698.56
#2018-03-15|1697.01
#2018-03-16|1693.08
#2018-03-19|1704.20
#2018-03-20|1701.89
#2018-03-21|1683.64
#2018-03-22|1671.25
#2018-03-23|1657.86
#2018-03-26|1653.01
#2018-03-27|1660.89
#2018-03-28|1646.03
#2018-03-29|1631.97
#2018-03-30|1631.97
#2018-04-02|1634.27
#2018-04-03|1615.75
#2018-04-04|1610.77
#2018-04-05|1636.14
#2018-04-06|1645.92
#2018-04-09|1659.28
#2018-04-10|1668.90
#2018-04-11|1652.99
#2018-04-12|1665.59
#2018-04-13|1670.57
#2018-04-16|1686.49
#2018-04-17|1688.28
#2018-04-18|1690.71
#2018-04-19|1694.45
#2018-04-20|1677.87
#2018-04-23|1673.81
#2018-04-24|1659.94
#2018-04-25|1643.68
#2018-04-26|1647.50
#2018-04-27|1651.73
#2018-04-30|1657.34
#2018-05-01|1648.98
#2018-05-02|1654.02
#2018-05-03|1635.19
#2018-05-04|1644.30
#2018-05-07|1646.50
#2018-05-08|1654.17
#2018-05-09|1636.98
#2018-05-10|1631.19
#2018-05-11|1642.15
#2018-05-14|1663.11
#2018-05-15|1650.68
#2018-05-16|1642.45
#2018-05-17|1659.35
#2018-05-18|1654.80
#2018-05-21|1670.44
#2018-05-22|1685.43
#2018-05-23|1660.35
#2018-05-24|1661.30
#2018-05-25|1673.60
#2018-05-28|1671.77
#2018-05-29|1637.93
#2018-05-30|1636.93
#2018-05-31|1634.05
#2018-06-01|1643.37
#2018-06-04|1652.66
#2018-06-05|1637.22
#2018-06-06|1650.56
#2018-06-07|1630.05
#2018-06-08|1619.04
#2018-06-11|1631.33
#2018-06-12|1628.69
#2018-06-13|1639.63
#2018-06-14|1641.15
#2018-06-15|1619.43
#2018-06-18|1612.86
#2018-06-19|1603.26
#2018-06-20|1613.61
#2018-06-21|1612.19
#2018-06-22|1630.89
#2018-06-25|1588.49
#2018-06-26|1565.13
#2018-06-27|1565.65
#2018-06-28|1546.52
#2018-06-29|1565.05
#2018-07-02|1535.61
#2018-07-03|1549.11
#2018-07-04|1542.26
#2018-07-05|1548.60
#2018-07-06|1559.85
#2018-07-09|1570.79
#2018-07-10|1568.77
#2018-07-11|1557.76
#2018-07-12|1576.85
#2018-07-13|1577.10
#2018-07-16|1584.25
#2018-07-17|1581.64
#2018-07-18|1581.83
#2018-07-19|1572.44
#2018-07-20|1579.69
#2018-07-23|1559.08
#2018-07-24|1557.18
#2018-07-25|1538.99
#2018-07-26|1542.81
#2018-07-27|1556.23
#2018-07-30|1559.98
#2018-07-31|1571.63
#2018-08-01|1554.88
#2018-08-02|1525.95
#2018-08-03|1525.59
#2018-08-06|1520.52
#2018-08-07|1527.65
#2018-08-08|1533.96
#2018-08-09|1539.28
#2018-08-10|1511.58
#2018-08-13|1504.97
#2018-08-14|1499.80
#2018-08-15|1479.35
#2018-08-16|1504.36
#2018-08-17|1507.79
#2018-08-20|1523.19
#2018-08-21|1530.72
#2018-08-22|1534.48
#2018-08-23|1532.22
#2018-08-24|1541.86
#2018-08-27|1552.43
#2018-08-28|1558.19
#2018-08-29|1560.90
#2018-08-30|1549.00
#2018-08-31|1549.01
#2018-09-03|1546.59
#2018-09-04|1532.02
#2018-09-05|1533.55
#2018-09-06|1522.90
#2018-09-07|1516.17
#2018-09-10|1522.79
#2018-09-11|1514.35
#2018-09-12|1531.15
#2018-09-13|1531.79
#2018-09-14|1542.92
#2018-09-17|1559.31
#2018-09-18|1562.21
#2018-09-19|1560.98
#2018-09-20|1568.80
#2018-09-21|1567.53
#2018-09-24|1558.33
#2018-09-25|1551.21
#2018-09-26|1555.62
#2018-09-27|1539.83
#2018-09-28|1533.58
#2018-10-01|1512.92
#2018-10-02|1492.30
#2018-10-03|1490.75
#2018-10-04|1468.81
#2018-10-05|1454.71
#2018-10-08|1446.32
#2018-10-09|1442.19
#2018-10-10|1423.82
#2018-10-11|1412.44
#2018-10-12|1413.33
#2018-10-15|1412.71
#2018-10-16|1460.00
#2018-10-17|1435.29
#2018-10-18|1430.34
#2018-10-19|1404.71
#2018-10-22|1392.32
#2018-10-23|1375.38
#2018-10-24|1371.96
#2018-10-25|1388.21
#2018-10-26|1387.32
#2018-10-29|1399.69
#2018-10-30|1385.90
#2018-10-31|1402.61
#2018-11-01|1450.19
#2018-11-02|1458.51
#2018-11-05|1446.04
#2018-11-06|1441.36
#2018-11-07|1458.45
#2018-11-08|1456.18
#2018-11-09|1452.22
#2018-11-12|1419.35
#2018-11-13|1451.91
#2018-11-14|1457.66
#2018-11-15|1419.06
#2018-11-16|1424.74
#2018-11-19|1422.83
#2018-11-20|1411.03
#2018-11-21|1434.06
#2018-11-22|1440.49
#2018-11-23|1449.15
#2018-11-26|1458.30
#2018-11-27|1439.05
#2018-11-28|1427.41
#2018-11-29|1432.34
#2018-11-30|1423.24
#2018-12-03|1429.94
#2018-12-04|1402.11
#2018-12-05|1405.60
#2018-12-06|1371.99
#2018-12-07|1376.53
#2018-12-10|1330.42
#2018-12-11|1344.10
#2018-12-12|1372.12
#2018-12-13|1367.20
#2018-12-14|1364.09
#2018-12-17|1347.25
#2018-12-18|1348.30
#2018-12-19|1357.49
#2018-12-20|1329.59
#2018-12-21|1329.77
#2018-12-24|1325.44
#2018-12-25|1325.44
#2018-12-26|1321.89
#2018-12-27|1308.41
#2018-12-28|1340.03
#2018-12-31|1354.22
#2019-01-01|1354.22
#2019-01-02|1339.29
#2019-01-03|1324.99
#2019-01-04|1359.28
#2019-01-07|1381.02
#2019-01-08|1393.05
#2019-01-09|1404.21
#2019-01-10|1406.73
#2019-01-11|1413.58
#2019-01-14|1408.96
#2019-01-15|1393.09
#2019-01-16|1398.42
#2019-01-17|1401.21
#2019-01-18|1415.56
#2019-01-21|1420.55
#2019-01-22|1432.23
#2019-01-23|1442.56
#2019-01-24|1434.67
#2019-01-25|1441.53
#2019-01-28|1438.25
#2019-01-29|1444.32
#2019-01-30|1455.53
#2019-01-31|1452.84
#2019-02-01|1457.82
#2019-02-04|1460.68
#2019-02-05|1471.36
#2019-02-06|1476.05
#2019-02-07|1462.22
#2019-02-08|1445.57
#2019-02-11|1448.21
#2019-02-12|1441.68
#2019-02-13|1464.05
#2019-02-14|1447.68
#2019-02-15|1459.64
#2019-02-18|1461.79
#2019-02-19|1470.53
#2019-02-20|1489.38
#2019-02-21|1486.52
#2019-02-22|1485.89
#2019-02-25|1488.27
#2019-02-26|1501.92
#2019-02-27|1487.58
#2019-02-28|1475.99
#2019-03-01|1494.12
#2019-03-04|1475.96
#2019-03-05|1479.76
#2019-03-06|1478.95
#2019-03-07|1450.79
#2019-03-08|1424.47
#2019-03-11|1433.35
#2019-03-12|1436.97
#2019-03-13|1452.64
#2019-03-14|1461.55
#2019-03-15|1479.24
#2019-03-18|1472.51
#2019-03-19|1481.63
#2019-03-20|1458.38
#2019-03-21|1448.23
#2019-03-22|1431.01
#2019-03-25|1427.15
#2019-03-26|1420.63
#2019-03-27|1423.37
#2019-03-28|1415.97
#2019-03-29|1423.33
#2019-04-01|1424.93
#2019-04-02|1425.48
#2019-04-03|1456.35
#2019-04-04|1449.17
#2019-04-05|1447.61
#2019-04-08|1440.44
#2019-04-09|1431.85
#2019-04-10|1435.56
#2019-04-11|1459.46
#2019-04-12|1470.03
#2019-04-15|1470.49
#2019-04-16|1472.30
#2019-04-17|1476.80
#2019-04-18|1475.40
#2019-04-19|1475.40
#2019-04-22|1473.54
#2019-04-23|1459.94
#2019-04-24|1454.05
#2019-04-25|1456.57
#2019-04-26|1469.25
#2019-04-29|1463.10
#2019-04-30|1457.23
#2019-05-01|1468.58
#2019-05-02|1450.96
#2019-05-03|1449.52
#2019-05-06|1443.61
#2019-05-07|1419.98
#2019-05-08|1404.21
#2019-05-09|1386.52
#2019-05-10|1386.59
#2019-05-13|1370.44
#2019-05-14|1376.10
#2019-05-15|1377.54
#2019-05-16|1376.38
#2019-05-17|1380.97
#2019-05-20|1363.18
#2019-05-21|1370.13
#2019-05-22|1351.71
#2019-05-23|1352.05
#2019-05-24|1356.00
#2019-05-27|1354.47
#2019-05-28|1358.16
#2019-05-29|1333.32
#2019-05-30|1341.53
#2019-05-31|1333.96
#2019-06-03|1334.48
#2019-06-04|1351.07
#2019-06-05|1365.76
#2019-06-06|1373.74
#2019-06-07|1392.88
#2019-06-10|1394.14
#2019-06-11|1394.73
#2019-06-12|1390.94
#2019-06-13|1391.53
#2019-06-14|1385.21
#2019-06-17|1362.97
#2019-06-18|1362.37
#2019-06-19|1362.27
#2019-06-20|1353.68
#2019-06-21|1349.00
#2019-06-24|1356.08
#2019-06-25|1350.08
#2019-06-26|1353.56
#2019-06-27|1359.23
#2019-06-28|1383.53
#2019-07-01|1385.94
#2019-07-02|1387.88
#2019-07-03|1409.72
#2019-07-04|1415.55
#2019-07-05|1401.62
#2019-07-08|1393.76
#2019-07-09|1380.49
#2019-07-10|1381.91
#2019-07-11|1384.82
#2019-07-12|1393.76
#2019-07-15|1400.12
#2019-07-16|1404.25
#2019-07-17|1397.96
#2019-07-18|1397.01
#2019-07-19|1405.85
#2019-07-22|1407.55
#2019-07-23|1405.24
#2019-07-24|1404.55
#2019-07-25|1407.44
#2019-07-26|1401.13
#2019-07-29|1397.38
#2019-07-30|1370.53
#2019-07-31|1378.67
#2019-08-01|1371.62
#2019-08-02|1347.57
#2019-08-05|1324.94
#2019-08-06|1319.16
#2019-08-07|1337.56
#2019-08-08|1346.34
#2019-08-09|1335.45
#2019-08-12|1332.26
#2019-08-13|1324.51
#2019-08-14|1295.04
#2019-08-15|1283.90
#2019-08-16|1298.00
#2019-08-19|1326.23
#2019-08-20|1319.37
#2019-08-21|1330.69
#2019-08-22|1332.75
#2019-08-23|1332.43
#2019-08-26|1332.01
#2019-08-27|1344.58
#2019-08-28|1335.53
#2019-08-29|1345.05
#2019-08-30|1344.60
#2019-09-02|1345.99
#2019-09-03|1343.94
#2019-09-04|1364.58
#2019-09-05|1374.28
#2019-09-06|1375.43
#2019-09-09|1366.58
#2019-09-10|1374.11
#2019-09-11|1391.52
#2019-09-12|1380.12
#2019-09-13|1401.09
#2019-09-16|1380.68
#2019-09-17|1390.63
#2019-09-18|1393.11
#2019-09-19|1399.54
#2019-09-20|1399.29
#2019-09-23|1393.56
#2019-09-24|1408.47
#2019-09-25|1389.58
#2019-09-26|1382.93
#2019-09-27|1397.68
#2019-09-30|1396.10
#2019-10-01|1385.58
#2019-10-02|1363.21
#2019-10-03|1359.08
#2019-10-04|1364.27
#2019-10-07|1380.02
#2019-10-08|1350.94
#2019-10-09|1361.61
#2019-10-10|1373.35
#2019-10-11|1437.23
#2019-10-14|1421.89
#2019-10-15|1444.02
#2019-10-16|1444.76
#2019-10-17|1455.89
#2019-10-18|1451.20
#2019-10-21|1475.56
#2019-10-22|1455.08
#2019-10-23|1457.92
#2019-10-24|1459.10
#2019-10-25|1462.69
#2019-10-28|1468.72
#2019-10-29|1477.58
#2019-10-30|1471.53
#2019-10-31|1486.79
#2019-11-01|1500.58
#2019-11-04|1496.96
#2019-11-05|1491.56
#2019-11-06|1496.75
#2019-11-07|1511.90
#2019-11-08|1500.58
#2019-11-11|1509.11
#2019-11-12|1512.77
#2019-11-13|1509.76
#2019-11-14|1502.50
#2019-11-15|1520.91
#2019-11-18|1524.13
#2019-11-19|1534.76
#2019-11-20|1517.75
#2019-11-21|1516.41
#2019-11-22|1523.61
#2019-11-25|1545.52
#2019-11-26|1525.80
#2019-11-27|1526.88
#2019-11-28|1526.67
#2019-11-29|1525.10
#2019-12-02|1512.05
#2019-12-03|1488.71
#2019-12-04|1511.94
#2019-12-05|1513.74
#2019-12-06|1525.29
#2019-12-09|1517.67
#2019-12-10|1508.94
#2019-12-11|1516.37
#2019-12-12|1519.58
#2019-12-13|1583.63
#2019-12-16|1606.91
#2019-12-17|1582.84
#2019-12-18|1575.82
#2019-12-19|1571.87
#2019-12-20|1578.43
#2019-12-23|1574.86
#2019-12-24|1585.96
#2019-12-25|1585.96
#2019-12-26|1589.27
#2019-12-27|1599.77
#2019-12-30|1598.41
#2019-12-31|1606.17
#2020-01-01|1606.17
#2020-01-02|1621.30
#2020-01-03|1588.34
#2020-01-06|1572.63
#2020-01-07|1574.16
#2020-01-08|1577.89
#2020-01-09|1582.45
#2020-01-10|1599.13
#2020-01-13|1590.59
#2020-01-14|1595.98
#2020-01-15|1596.91
#2020-01-16|1587.51
#2020-01-17|1589.55
#2020-01-20|1574.60
#2020-01-21|1569.30
#2020-01-22|1567.55
#2020-01-23|1536.44
#2020-01-24|1540.05
#2020-01-27|1497.44
#2020-01-28|1507.86
#2020-01-29|1513.83
#2020-01-30|1498.08
#2020-01-31|1496.29
#2020-02-03|1499.58
#2020-02-04|1520.93
#2020-02-05|1534.61
#2020-02-06|1537.30
#2020-02-07|1524.75
#2020-02-10|1521.56
#2020-02-11|1551.37
#2020-02-12|1571.33
#2020-02-13|1557.88
#2020-02-14|1552.13
#2020-02-17|1553.06
#2020-02-18|1553.38
#2020-02-19|1558.76
#2020-02-20|1551.44
#2020-02-21|1551.75
#2020-02-24|1448.92
#2020-02-25|1421.11
#2020-02-26|1390.75
#2020-02-27|1326.59
#2020-02-28|1279.33
#2020-03-02|1254.30
#2020-03-03|1280.62
#2020-03-04|1257.29
#2020-03-05|1221.43
#2020-03-06|1211.02
#2020-03-09|1145.87
#2020-03-10|1124.43
#2020-03-11|1076.05
#2020-03-12| 915.04
#2020-03-13| 895.64
#2020-03-16| 788.08
#2020-03-17| 733.09
#2020-03-18| 669.40
#2020-03-19| 675.76
#2020-03-20| 741.46
#2020-03-23| 693.76
#2020-03-24| 780.49
#2020-03-25| 822.03
#2020-03-26| 888.82
#2020-03-27| 843.66
#2020-03-30| 834.07
#2020-03-31| 867.97
#2020-04-01| 814.75
#2020-04-02| 781.24
#2020-04-03| 771.13
#2020-04-06| 833.84
#2020-04-07| 893.73
#2020-04-08| 918.95
#2020-04-09| 965.89
#2020-04-10| 965.89
#2020-04-13| 966.24
#2020-04-14| 935.45
#2020-04-15| 886.03
#2020-04-16| 884.85
#2020-04-17| 940.29
#2020-04-20| 933.91
#2020-04-21| 902.50
#2020-04-22| 908.56
#2020-04-23| 919.59
#2020-04-24| 892.64
#2020-04-27| 934.32
#2020-04-28| 942.85
#2020-04-29| 997.84
#2020-04-30| 977.29
#2020-05-01| 957.25
#2020-05-04| 909.43
#2020-05-05| 921.90
#2020-05-06| 901.71
#2020-05-07| 905.70
#2020-05-08| 921.09
#2020-05-11| 900.66
#2020-05-12| 892.27
#2020-05-13| 850.30
#2020-05-14| 835.09
#2020-05-15| 837.52
#2020-05-18| 900.03
#2020-05-19| 904.96
#2020-05-20| 911.19
#2020-05-21| 910.59
#2020-05-22| 911.94
#2020-05-25| 924.84
#2020-05-26| 997.86
#2020-05-27|1005.62
#2020-05-28|1029.27
#2020-05-29| 987.27
#2020-06-01|1022.26
#2020-06-02|1048.75
#2020-06-03|1098.87
#2020-06-04|1102.50
#2020-06-05|1156.54
#2020-06-08|1152.07
#2020-06-09|1118.76
#2020-06-10|1086.76
#2020-06-11|1017.49
#2020-06-12|1015.94
#2020-06-15|1005.05
#2020-06-16|1022.64
#2020-06-17|1015.39
#2020-06-18|1023.62
#2020-06-19|1026.58
#2020-06-22|1021.98
#2020-06-23|1028.25
#2020-06-24| 978.96
#2020-06-25| 956.49
#2020-06-26| 950.38
#2020-06-29| 956.01
#2020-06-30| 950.26
#2020-07-01| 964.93
#2020-07-02| 987.31
#2020-07-03| 991.00
#2020-07-06|1007.70
#2020-07-07| 996.89
#2020-07-08| 979.55
#2020-07-09| 963.34
#2020-07-10| 977.80
#2020-07-13| 997.32
#2020-07-14| 974.90
#2020-07-15|1034.48
#2020-07-16|1017.90
#2020-07-17|1005.87
#2020-07-20| 998.04
#2020-07-21|1011.08
#2020-07-22|1003.17
#2020-07-23| 992.43
#2020-07-24| 979.38
#2020-07-27| 959.03
#2020-07-28| 970.28
#2020-07-29| 972.83
#2020-07-30| 966.23
#2020-07-31| 948.46
#2020-08-03| 958.07
#2020-08-04| 979.13
#2020-08-05|1024.92
#2020-08-06|1022.62
#2020-08-07|1021.17
#2020-08-10|1032.50
#2020-08-11|1081.96
#2020-08-12|1074.11
#2020-08-13|1072.32
#2020-08-14|1046.90
#2020-08-17|1029.16
#2020-08-18|1032.43
#2020-08-19|1037.74
#2020-08-20|1019.07
#2020-08-21|1040.84
#2020-08-24|1045.96
#2020-08-25|1060.28
#2020-08-26|1075.12
#2020-08-27|1094.91
#2020-08-28|1108.55
#2020-08-31|1101.60
#2020-09-01|1079.20
#2020-09-02|1075.52
#2020-09-03|1085.27
#2020-09-04|1079.37
#2020-09-07|1087.28
#2020-09-08|1064.60
#2020-09-09|1054.75
#2020-09-10|1063.00
#2020-09-11|1047.36
#2020-09-14|1058.99
#2020-09-15|1063.02
#2020-09-16|1071.34
#2020-09-17|1070.27
#2020-09-18|1038.50
#2020-09-21| 972.01
#2020-09-22| 958.69
#2020-09-23| 977.52
#2020-09-24| 961.60
#2020-09-25| 990.45
#2020-09-28|1015.54
#2020-09-29|1004.58
#2020-09-30|1012.21
#2020-10-01|1013.29
#2020-10-02|1011.78
#2020-10-05|1032.65
#2020-10-06|1068.17
#2020-10-07|1071.97
#2020-10-08|1085.14
#2020-10-09|1102.65
#2020-10-12|1093.52
#2020-10-13|1071.26
#2020-10-14|1071.41
#2020-10-15|1042.08
#2020-10-16|1042.97
#2020-10-19|1058.70
#2020-10-20|1075.40
#2020-10-21|1057.18
#2020-10-22|1073.23
#2020-10-23|1089.05
#2020-10-26|1051.33
#2020-10-27|1033.96
#2020-10-28| 994.00
#2020-10-29| 997.60
#2020-10-30|1010.43
#2020-11-02|1014.41
#2020-11-03|1046.70
#2020-11-04|1070.68
#2020-11-05|1092.10
#2020-11-06|1090.91
#2020-11-09|1213.82
#2020-11-10|1231.10
#2020-11-11|1236.41
#2020-11-12|1224.89
#2020-11-13|1228.01
#2020-11-16|1277.58
#2020-11-17|1272.30
#2020-11-18|1297.51
#2020-11-19|1267.96
#2020-11-20|1280.52
#2020-11-23|1295.97
#2020-11-24|1342.05
#2020-11-25|1342.33
#2020-11-26|1338.08
#2020-11-27|1347.00
#2020-11-30|1321.30
#2020-12-01|1357.00
#2020-12-02|1359.03
#2020-12-03|1416.12
#2020-12-04|1430.10
#2020-12-07|1412.31
#2020-12-08|1393.57
#2020-12-09|1395.02
#2020-12-10|1375.54
#2020-12-11|1354.96
#2020-12-14|1369.82
#2020-12-15|1381.59
#2020-12-16|1401.13
#2020-12-17|1414.76
#2020-12-18|1391.63
#2020-12-21|1336.90
#2020-12-22|1347.96
#2020-12-23|1405.23
#2020-12-24|1410.90
#2020-12-25|1410.90
#2020-12-28|1418.03
#2020-12-29|1444.51
#2020-12-30|1453.07
#2020-12-31|1437.02
#2021-01-01|1437.02
#2021-01-04|1411.25
#2021-01-05|1417.98
#2021-01-06|1454.30
#2021-01-07|1442.70
#2021-01-08|1449.85
#2021-01-11|1413.61
#2021-01-12|1437.35
#2021-01-13|1420.17
#2021-01-14|1451.74
#2021-01-15|1439.01
#2021-01-18|1429.76
#2021-01-19|1430.97
#2021-01-20|1444.64
#2021-01-21|1443.89
#2021-01-22|1412.20
#2021-01-25|1371.19
#2021-01-26|1379.24
#2021-01-27|1350.02
#2021-01-28|1374.05
#2021-01-29|1354.85
#2021-02-01|1367.60
#2021-02-02|1403.73
#2021-02-03|1419.46
#2021-02-04|1430.13
#2021-02-05|1466.51
#2021-02-08|1469.61
#2021-02-09|1455.82
#2021-02-10|1452.22
#2021-02-11|1461.43
#2021-02-12|1467.02
#2021-02-15|1515.88
#2021-02-16|1521.27
#2021-02-17|1496.46
#2021-02-18|1484.60
#2021-02-19|1523.32
#2021-02-22|1589.45
#2021-02-23|1593.75
#2021-02-24|1623.60
#2021-02-25|1614.94
#2021-02-26|1589.62
#2021-03-01|1626.40
#2021-03-02|1618.34
#2021-03-03|1665.35
#2021-03-04|1646.91
#2021-03-05|1562.84
#2021-03-08|1598.35
#2021-03-09|1627.40
#2021-03-10|1614.18
#2021-03-11|1656.46
#2021-03-12|1642.85
#2021-03-15|1670.58
#2021-03-16|1678.48
#2021-03-17|1664.93
#2021-03-18|1672.81
#2021-03-19|1646.92
#2021-03-22|1624.81
#2021-03-23|1591.45
#2021-03-24|1614.63
#2021-03-25|1601.88
#2021-03-26|1627.69
#2021-03-29|1602.89
#2021-03-30|1622.11
#2021-03-31|1619.79
#2021-04-01|1642.30
#2021-04-02|1642.30
#2021-04-05|1649.06
#2021-04-06|1682.87
#2021-04-07|1684.81
#2021-04-08|1673.55
#2021-04-09|1659.99
#2021-04-12|1638.08
#2021-04-13|1650.93
#2021-04-14|1680.57
#2021-04-15|1677.79
#2021-04-16|1686.97
#2021-04-19|1697.47
#2021-04-20|1637.09
#2021-04-21|1645.31
#2021-04-22|1666.17
#2021-04-23|1681.17
#2021-04-26|1716.35
#2021-04-27|1751.60
#2021-04-28|1745.72
#2021-04-29|1736.68
#2021-04-30|1719.62
#2021-05-03|1730.65
#2021-05-04|1688.02
#2021-05-05|1711.59
#2021-05-06|1698.14
#2021-05-07|1748.31
#2021-05-10|1734.43
#2021-05-11|1650.11
#2021-05-12|1631.83
#2021-05-13|1617.47
#2021-05-14|1653.97
#2021-05-17|1618.03
#2021-05-18|1649.35
#2021-05-19|1612.02
#2021-05-20|1628.48
#2021-05-21|1633.53
#2021-05-24|1660.78
#2021-05-25|1668.74
#2021-05-26|1678.67
#2021-05-27|1697.42
#2021-05-28|1688.82
#2021-05-31|1701.80
#2021-06-01|1721.21
#2021-06-02|1720.05
#2021-06-03|1678.63
#2021-06-04|1691.38
#2021-06-07|1699.81
#2021-06-08|1720.31
#2021-06-09|1734.04
#2021-06-10|1707.79
#2021-06-11|1715.21
#2021-06-14|1697.43
#2021-06-15|1668.71
#2021-06-16|1681.60
#2021-06-17|1664.58
#2021-06-18|1629.28
#2021-06-21|1643.22
#2021-06-22|1649.87
#2021-06-23|1644.34
#2021-06-24|1661.05
#2021-06-25|1641.40
#2021-06-28|1573.79
#2021-06-29|1564.57
#2021-06-30|1557.75
#2021-07-01|1589.46
#2021-07-02|1606.74
#2021-07-05|1634.51
#2021-07-06|1619.34
#2021-07-07|1589.90
#2021-07-08|1563.06
#2021-07-09|1581.92
#2021-07-12|1559.36
#2021-07-13|1538.14
#2021-07-14|1519.40
#2021-07-15|1494.70
#2021-07-16|1498.97
#2021-07-19|1439.25
#2021-07-20|1437.37
#2021-07-21|1498.18
#2021-07-22|1528.31
#2021-07-23|1534.41
#2021-07-26|1568.39
#2021-07-27|1571.01
#2021-07-28|1589.24
#2021-07-29|1593.13
#2021-07-30|1552.80
#2021-08-02|1564.22
#2021-08-03|1531.12
#2021-08-04|1542.16
#2021-08-05|1568.91
#2021-08-06|1552.95
#2021-08-09|1547.62
#2021-08-10|1565.25
#2021-08-11|1568.40
#2021-08-12|1553.91
#2021-08-13|1566.98
#2021-08-16|1545.36
#2021-08-17|1518.77
#2021-08-18|1537.47
#2021-08-19|1496.02
#2021-08-20|1494.79
#2021-08-23|1518.51
#2021-08-24|1552.08
#2021-08-25|1574.40
#2021-08-26|1557.40
#2021-08-27|1562.25
#2021-08-30|1557.66
#2021-08-31|1546.41
#2021-09-01|1576.16
#2021-09-02|1586.52
#2021-09-03|1574.53
#2021-09-06|1571.60
#2021-09-07|1566.36
#2021-09-08|1552.77
#2021-09-09|1552.15
#2021-09-10|1538.67
#2021-09-13|1533.56
#2021-09-14|1528.32
#2021-09-15|1505.45
#2021-09-16|1546.51
#2021-09-17|1565.73
#2021-09-20|1555.47
#2021-09-21|1590.58
#2021-09-22|1610.75
#2021-09-23|1618.48
#2021-09-24|1614.78
#2021-09-27|1624.46
#2021-09-28|1577.93
#2021-09-29|1568.78
#2021-09-30|1537.16
#2021-10-01|1588.45
#2021-10-04|1571.96
#2021-10-05|1567.20
#2021-10-06|1514.12
#2021-10-07|1522.17
#2021-10-08|1520.10
#2021-10-11|1512.51
#2021-10-12|1499.37
#2021-10-13|1508.19
#2021-10-14|1529.91
#2021-10-15|1563.40
#2021-10-18|1546.37
#2021-10-19|1556.13
#2021-10-20|1535.20
#2021-10-21|1537.27
#2021-10-22|1532.74
#2021-10-25|1522.61
#2021-10-26|1552.18
#2021-10-27|1546.06
#2021-10-28|1544.92
#2021-10-29|1532.92
#2021-11-01|1554.01
#2021-11-02|1523.33
#2021-11-03|1534.11
#2021-11-04|1532.95
#2021-11-05|1564.97
#2021-11-08|1554.99
#2021-11-09|1545.74
#2021-11-10|1525.35
#2021-11-11|1505.04
#2021-11-12|1485.99
#2021-11-15|1486.43
#2021-11-16|1469.74
#2021-11-17|1442.11
#2021-11-18|1442.18
#2021-11-19|1414.17
#2021-11-22|1386.32
#2021-11-23|1366.68
#2021-11-24|1350.55
#2021-11-25|1342.09
#2021-11-26|1234.62
#2021-11-29|1246.60
#2021-11-30|1213.32
#2021-12-01|1261.90
#2021-12-02|1235.05
#2021-12-03|1230.85
#2021-12-06|1280.09
#2021-12-07|1296.00
#2021-12-08|1310.80
#2021-12-09|1296.51
#2021-12-10|1288.10
#2021-12-13|1250.35
#2021-12-14|1249.93
#2021-12-15|1228.66
#2021-12-16|1246.79
#2021-12-17|1270.51
#2021-12-20|1257.70
#2021-12-21|1305.38
#2021-12-22|1330.40
#2021-12-23|1348.97
#2021-12-24|1354.90
#2021-12-27|1363.39
#2021-12-28|1361.30
#2021-12-29|1353.75
#2021-12-30|1371.07
#2021-12-31|1372.47
#2022-01-03|1373.19
#2022-01-04|1430.40
#2022-01-05|1442.11
#2022-01-06|1423.94
#2022-01-07|1416.50
#2022-01-10|1410.96
#2022-01-11|1426.22
#2022-01-12|1430.80
#2022-01-13|1454.24
#2022-01-14|1446.04
#2022-01-17|1442.33
#2022-01-18|1415.14
#2022-01-19|1410.35
#2022-01-20|1447.28
#2022-01-21|1401.04
#2022-01-24|1324.88
#2022-01-25|1332.40
#2022-01-26|1379.03
#2022-01-27|1348.55
#2022-01-28|1345.72
#2022-01-31|1361.76
#2022-02-01|1391.82
#2022-02-02|1387.62
#2022-02-03|1373.29
#2022-02-04|1360.68
#2022-02-07|1392.72
#2022-02-08|1412.52
#2022-02-09|1445.62
#2022-02-10|1472.99
#2022-02-11|1461.44
#2022-02-14|1415.49
#2022-02-15|1446.03
#2022-02-16|1446.04
#2022-02-17|1416.19
#2022-02-18|1377.59
#2022-02-21|1349.86
#2022-02-22|1364.15
#2022-02-23|1346.60
#2022-02-24|1270.62
#2022-02-25|1333.31
#2022-02-28|1332.55
#2022-03-01|1231.75
#2022-03-02|1238.99
#2022-03-03|1180.52
#2022-03-04|1109.73
#2022-03-07|1066.41
#2022-03-08|1060.54
#2022-03-09|1166.88
#2022-03-10|1145.82
#2022-03-11|1172.44
#2022-03-14|1171.63
#2022-03-15|1183.17
#2022-03-16|1237.46
#2022-03-17|1240.16
#2022-03-18|1253.70
#2022-03-21|1235.14
#2022-03-22|1246.41
#2022-03-23|1218.51
#2022-03-24|1208.24
#2022-03-25|1211.61
#2022-03-28|1209.61
#2022-03-29|1271.58
#2022-03-30|1246.03
#2022-03-31|1232.06
#2022-04-01|1219.10
#2022-04-04|1239.54
#2022-04-05|1238.98
#2022-04-06|1193.88
#2022-04-07|1189.34
#2022-04-08|1184.86
#2022-04-11|1198.82
#2022-04-12|1191.59
#2022-04-13|1194.92
#2022-04-14|1222.43
#2022-04-15|1222.43
#2022-04-18|1221.26
#2022-04-19|1212.65
#2022-04-20|1221.18
#2022-04-21|1237.51
#2022-04-22|1191.13
#2022-04-25|1168.47
#2022-04-26|1143.19
#2022-04-27|1132.17
#2022-04-28|1157.80
#2022-04-29|1172.34
#2022-05-02|1165.03
#2022-05-03|1181.82
#2022-05-04|1172.16
#2022-05-05|1132.90
#2022-05-06|1120.14
#2022-05-09|1057.98
#2022-05-10|1054.57
#2022-05-11|1086.58
#2022-05-12|1062.72
#2022-05-13|1103.24
#2022-05-16|1099.59
#2022-05-17|1124.68
#2022-05-18|1113.61
#2022-05-19|1107.29
#2022-05-20|1123.78
#2022-05-23|1140.98
#2022-05-24|1107.79
#2022-05-25|1111.40
#2022-05-26|1138.41
#2022-05-27|1162.63
#2022-05-30|1184.71
#2022-05-31|1157.88
#2022-06-01|1127.93
#2022-06-02|1138.46
#2022-06-03|1132.80
#2022-06-06|1138.62
#2022-06-07|1133.75
#2022-06-08|1124.56
#2022-06-09|1109.93
#2022-06-10|1053.08
#2022-06-13| 989.13
#2022-06-14| 975.46
#2022-06-15|1004.04
#2022-06-16| 973.50
#2022-06-17| 980.88
#2022-06-20|1020.46
#2022-06-21|1010.44
#2022-06-22|1006.76
#2022-06-23| 991.76
#2022-06-24|1009.51
#2022-06-27|1019.04
#2022-06-28|1004.81
#2022-06-29| 971.08
#2022-06-30| 949.65
#2022-07-01| 948.17
#2022-07-04| 947.62
#2022-07-05| 911.69
#2022-07-06| 930.95
#2022-07-07| 938.33
#2022-07-08| 943.80
#2022-07-11| 911.10
#2022-07-12| 924.17
#2022-07-13| 914.46
#2022-07-14| 906.39
#2022-07-15| 931.27
#2022-07-18| 963.13
#2022-07-19| 979.57
#2022-07-20| 984.22
#2022-07-21| 964.54
#2022-07-22| 986.18
#2022-07-25| 978.45
#2022-07-26| 960.20
#2022-07-27| 984.46
#2022-07-28| 985.38
#2022-07-29| 998.56
#2022-08-01|1009.93
#2022-08-02| 992.98
#2022-08-03|1001.51
#2022-08-04|1022.00
#2022-08-05|1013.86
#2022-08-08|1032.22
#2022-08-09|1008.14
#2022-08-10|1047.59
#2022-08-11|1048.40
#2022-08-12|1063.80
#2022-08-15|1069.01
#2022-08-16|1067.82
#2022-08-17|1042.72
#2022-08-18|1044.37
#2022-08-19|1000.29
#2022-08-22| 975.22
#2022-08-23| 982.14
#2022-08-24| 983.59
#2022-08-25| 984.17
#2022-08-26| 955.97
#2022-08-29| 946.07
#2022-08-30| 942.17
#2022-08-31| 952.54
#2022-09-01| 911.76
#2022-09-02| 940.59
#2022-09-05| 918.44
#2022-09-06| 928.07
#2022-09-07| 939.10
#2022-09-08| 937.83
#2022-09-09| 962.25
#2022-09-12| 993.23
#2022-09-13| 960.22
#2022-09-14| 948.95
#2022-09-15| 955.40
#2022-09-16| 934.41
#2022-09-19| 931.32
#2022-09-20| 930.48
#2022-09-21| 903.65
#2022-09-22| 870.81
#2022-09-23| 829.96
#2022-09-26| 833.45
#2022-09-27| 837.81
#2022-09-28| 839.24
#2022-09-29| 829.12
#2022-09-30| 836.60
#2022-10-03| 836.43
#2022-10-04| 893.26
#2022-10-05| 870.61
#2022-10-06| 869.16
#2022-10-07| 853.75
#2022-10-10| 840.18
#2022-10-11| 838.33
#2022-10-12| 829.33
#2022-10-13| 859.71
#2022-10-14| 877.41
#2022-10-17| 909.91
#2022-10-18| 915.66
#2022-10-19| 899.45
#2022-10-20| 909.28
#2022-10-21| 892.05
#2022-10-24| 912.62
#2022-10-25| 947.31
#2022-10-26| 972.33
#2022-10-27| 974.86
#2022-10-28| 958.18
#2022-10-31| 968.19
#2022-11-01| 971.44
#2022-11-02| 966.20
#2022-11-03| 944.59
#2022-11-04| 968.67
#2022-11-07| 994.07
#2022-11-08|1011.78
#2022-11-09| 987.74
#2022-11-10|1033.82
#2022-11-11|1052.99
#2022-11-14|1047.51
#2022-11-15|1056.63
#2022-11-16|1028.58
#2022-11-17|1014.00
#2022-11-18|1033.50
#2022-11-21|1020.04
#2022-11-22|1030.42
#2022-11-23|1059.40
#2022-11-24|1074.99
#2022-11-25|1075.11
#2022-11-28|1070.97
#2022-11-29|1062.99
#2022-11-30|1064.81
#2022-12-01|1095.57
#2022-12-02|1094.05
#2022-12-05|1095.84
#2022-12-06|1084.37
#2022-12-07|1076.33
#2022-12-08|1086.84
#2022-12-09|1102.32
#2022-12-12|1093.20
#2022-12-13|1115.75
#2022-12-14|1100.97
#2022-12-15|1079.70
#2022-12-16|1056.74
#2022-12-19|1052.04
#2022-12-20|1048.62
#2022-12-21|1065.95
#2022-12-22|1049.36
#2022-12-23|1046.59
#2022-12-26|1046.59
#2022-12-27|1049.87
#2022-12-28|1041.32
#2022-12-29|1047.10
#2022-12-30|1036.31
#2023-01-02|1045.49
#2023-01-03|1055.49
#2023-01-04|1087.87
#2023-01-05|1090.96
#2023-01-06|1115.01
#2023-01-09|1155.40
#2023-01-10|1150.18
#2023-01-11|1151.97
#2023-01-12|1179.04
#2023-01-13|1188.99
#2023-01-16|1192.82
#2023-01-17|1193.76
#2023-01-18|1213.51
#2023-01-19|1208.47
#2023-01-20|1230.95
#2023-01-23|1237.95
#2023-01-24|1253.74
#2023-01-25|1258.76
#2023-01-26|1253.10
#2023-01-27|1254.71
#2023-01-30|1244.39
#2023-01-31|1232.44
#2023-02-01|1239.75
#2023-02-02|1292.32
#2023-02-03|1278.81
#2023-02-06|1255.33
#2023-02-07|1241.42
#2023-02-08|1253.68
#2023-02-09|1254.53
#2023-02-10|1199.97
#2023-02-13|1222.03
#2023-02-14|1237.10
#2023-02-15|1240.98
#2023-02-16|1245.96
#2023-02-17|1245.82
#2023-02-20|1242.69
#2023-02-21|1245.38
#2023-02-22|1223.93
#2023-02-23|1234.93
#2023-02-24|1198.91
#2023-02-27|1231.94
#2023-02-28|1227.95
#2023-03-01|1228.49
#2023-03-02|1221.68
#2023-03-03|1238.98
#2023-03-06|1270.76
#2023-03-07|1255.57
#2023-03-08|1246.70
#2023-03-09|1235.27
#2023-03-10|1235.01
#2023-03-13|1198.20
#2023-03-14|1225.61
#2023-03-15|1158.99
#2023-03-16|1191.84
#2023-03-17|1172.82
#2023-03-20|1197.38
#2023-03-21|1232.38
#2023-03-22|1230.99
#2023-03-23|1237.99
#2023-03-24|1194.51
#2023-03-27|1210.75
#2023-03-28|1204.29
#2023-03-29|1226.10
#2023-03-30|1256.59
#2023-03-31|1264.49
#2023-04-03|1254.37
#2023-04-04|1265.11
#2023-04-05|1250.50
#2023-04-06|1267.53
#2023-04-07|1267.53
#2023-04-10|1257.93
#2023-04-11|1275.85
#2023-04-12|1256.72
#2023-04-13|1274.82
#2023-04-14|1267.78
#2023-04-17|1277.27
#2023-04-18|1305.24
#2023-04-19|1307.31
#2023-04-20|1300.40
#2023-04-21|1302.47
#2023-04-24|1308.95
#2023-04-25|1302.49
#2023-04-26|1307.47
#2023-04-27|1301.63
#2023-04-28|1320.15
#2023-05-01|1313.87
#2023-05-02|1305.17
#2023-05-03|1309.27
#2023-05-04|1294.04
#2023-05-05|1307.01
#2023-05-08|1312.85
#2023-05-09|1326.20
#2023-05-10|1323.36
#2023-05-11|1319.04
#2023-05-12|1308.60
#2023-05-15|1323.35
#2023-05-16|1330.60
#2023-05-17|1340.42
#2023-05-18|1334.88
#2023-05-19|1334.10
#2023-05-22|1345.67
#2023-05-23|1338.22
#2023-05-24|1304.64
#2023-05-25|1306.22
#2023-05-26|1312.82
#2023-05-29|1309.16
#2023-05-30|1304.81
#2023-05-31|1291.65
#2023-06-01|1309.49
#2023-06-02|1324.45
#2023-06-05|1310.52
#2023-06-06|1307.56
#2023-06-07|1309.01
#2023-06-08|1318.66
#2023-06-09|1322.27
#2023-06-12|1331.38
#2023-06-13|1354.44
#2023-06-14|1352.50
#2023-06-15|1357.11
#2023-06-16|1375.78
#2023-06-19|1359.93
#2023-06-20|1351.46
#2023-06-21|1349.66
#2023-06-22|1342.27
#2023-06-23|1311.71
#2023-06-26|1307.09
#2023-06-27|1326.13
#2023-06-28|1336.63
#2023-06-29|1331.22
#2023-06-30|1347.33
#2023-07-03|1343.69
#2023-07-04|1350.18
#2023-07-05|1334.80
#2023-07-06|1282.24
#2023-07-07|1306.42
#2023-07-10|1323.18
#2023-07-11|1337.95
#2023-07-12|1361.08
#2023-07-13|1380.10
#2023-07-14|1373.50
#2023-07-17|1358.36
#2023-07-18|1361.98
#2023-07-19|1362.53
#2023-07-20|1342.96
#2023-07-21|1343.65
#2023-07-24|1324.53
#2023-07-25|1314.62
#2023-07-26|1326.32
#2023-07-27|1334.05
#2023-07-28|1338.76
#2023-07-31|1345.82
#2023-08-01|1325.97
#2023-08-02|1294.31
#2023-08-03|1285.46
#2023-08-04|1315.84
#2023-08-07|1316.20
#2023-08-08|1303.92
#2023-08-09|1301.18
#2023-08-10|1318.78
#2023-08-11|1290.87
#2023-08-14|1280.20
#2023-08-15|1276.25
#2023-08-16|1267.95
#2023-08-17|1247.11
#2023-08-18|1230.74
#2023-08-21|1234.56
#2023-08-22|1241.01
#2023-08-23|1247.98
#2023-08-24|1233.80
#2023-08-25|1220.85
#2023-08-28|1231.54
#2023-08-29|1251.74
#2023-08-30|1258.89
#2023-08-31|1255.44
#2023-09-01|1250.09
#2023-09-04|1253.88
#2023-09-05|1242.07
#2023-09-06|1226.93
#2023-09-07|1223.20
#2023-09-08|1236.80
#2023-09-11|1242.08
#2023-09-12|1245.69
#2023-09-13|1245.05
#2023-09-14|1248.50
#2023-09-15|1255.51
#2023-09-18|1235.30
#2023-09-19|1230.93
#2023-09-20|1244.30
#2023-09-21|1208.45
#2023-09-22|1202.12
#2023-09-25|1161.70
#2023-09-26|1157.66
#2023-09-27|1151.17
#2023-09-28|1158.05
#2023-09-29|1160.78
#2023-10-02|1143.91
#2023-10-03|1122.42
#2023-10-04|1118.23
#2023-10-05|1138.78
#2023-10-06|1146.78
#2023-10-09|1116.09
#2023-10-10|1160.59
#2023-10-11|1160.21
#2023-10-12|1139.96
#2023-10-13|1108.11
#2023-10-16|1122.40
#2023-10-17|1124.89
#2023-10-18|1102.24
#2023-10-19|1093.46
#2023-10-20|1071.92
#2023-10-23|1088.70
#2023-10-24|1092.87
#2023-10-25|1082.42
#2023-10-26|1070.96
#2023-10-27|1076.35
#2023-10-30|1085.42
#2023-10-31|1076.65
#2023-11-01|1087.07
#2023-11-02|1107.72
#2023-11-03|1141.93
#2023-11-06|1148.95
#2023-11-07|1143.18
#2023-11-08|1158.52
#2023-11-09|1147.32
#2023-11-10|1124.98
#2023-11-13|1141.50
#2023-11-14|1184.40
#2023-11-15|1198.86
#2023-11-16|1183.00
#2023-11-17|1200.93
#2023-11-20|1213.77
#2023-11-21|1199.49
#2023-11-22|1208.00
#2023-11-23|1200.00
#2023-11-24|1204.57
#2023-11-27|1193.78
#2023-11-28|1204.28
#2023-11-29|1208.83
#2023-11-30|1195.50
#2023-12-01|1214.23
#2023-12-04|1215.57
#2023-12-05|1224.00
#2023-12-06|1247.98
#2023-12-07|1246.70
#2023-12-08|1258.23
#2023-12-11|1253.75
#2023-12-12|1263.61
#2023-12-13|1256.35
#2023-12-14|1308.03
#2023-12-15|1304.34
#2023-12-18|1299.90
#2023-12-19|1329.07
#2023-12-20|1335.16
#2023-12-21|1332.30
#2023-12-22|1334.39
#2023-12-25|1334.39
#2023-12-26|1334.28
#2023-12-27|1344.75
#2023-12-28|1339.13
#2023-12-29|1333.93
#2024-01-01|1333.93
#2024-01-02|1314.83
#2024-01-03|1288.58
#2024-01-04|1297.13
#2024-01-05|1296.84
#2024-01-08|1309.07
#2024-01-09|1296.92
#2024-01-10|1291.83
#2024-01-11|1285.08
#2024-01-12|1282.36
#2024-01-15|1289.27
#2024-01-16|1274.36
#2024-01-17|1266.19
#2024-01-18|1310.44
#2024-01-19|1310.29
#2024-01-22|1329.23
#2024-01-23|1324.70
#2024-01-24|1352.75
#2024-01-25|1351.30
#2024-01-26|1362.75
#2024-01-29|1362.65
#2024-01-30|1362.55
#2024-01-31|1367.33
#2024-02-01|1367.63
#2024-02-02|1373.34
#2024-02-05|1358.15
#2024-02-06|1370.48
#2024-02-07|1369.96
#2024-02-08|1374.76
#2024-02-09|1381.03
#2024-02-12|1384.11
#2024-02-13|1361.19
#2024-02-14|1362.64
#2024-02-15|1373.31
#2024-02-16|1379.66
#2024-02-19|1377.75
#2024-02-20|1394.31
#2024-02-21|1390.12
#2024-02-22|1406.26
#2024-02-23|1413.25
#2024-02-26|1412.99
#2024-02-27|1423.31
#2024-02-28|1403.38
#2024-02-29|1393.76
#2024-03-01|1393.70
#2024-03-04|1385.66
#2024-03-05|1381.27
#2024-03-06|1398.94
#2024-03-07|1399.93
#2024-03-08|1401.46
#2024-03-11|1396.08
#2024-03-12|1410.25
#2024-03-13|1415.29
#2024-03-14|1399.08
#2024-03-15|1404.33
#2024-03-18|1394.90
#2024-03-19|1396.58
#2024-03-20|1396.71
#2024-03-21|1409.70
#2024-03-22|1390.75
#2024-03-25|1399.65
#2024-03-26|1410.70
#2024-03-27|1389.83
#2024-03-28|1398.35
#2024-03-29|1398.35
#2024-04-01|1389.95
#2024-04-02|1364.50
#2024-04-03|1382.11
#2024-04-04|1394.01
#2024-04-05|1374.43
#2024-04-08|1396.74
#2024-04-09|1389.09
#2024-04-10|1381.95
#2024-04-11|1352.86
#2024-04-12|1323.42
#2024-04-15|1317.97
#2024-04-16|1300.30
#2024-04-17|1298.88
#2024-04-18|1315.82
#2024-04-19|1315.56
#2024-04-22|1318.04
#2024-04-23|1345.19
#2024-04-24|1328.10
#2024-04-25|1316.25
#2024-04-26|1322.50
#2024-04-29|1330.36
#2024-04-30|1321.59
#2024-05-01|1315.46
#2024-05-02|1321.58
#2024-05-03|1333.05
#2024-05-06|1338.68
#2024-05-07|1331.58
#2024-05-08|1333.50
#2024-05-09|1326.32
#2024-05-10|1335.27
#2024-05-13|1343.99
#2024-05-14|1338.50
#2024-05-15|1351.50
#2024-05-16|1342.65
#2024-05-17|1333.99
#2024-05-20|1336.27
#2024-05-21|1325.51
#2024-05-22|1326.20
#2024-05-23|1317.76
#2024-05-24|1315.97
#2024-05-27|1321.60
#2024-05-28|1300.58
#2024-05-29|1263.87
#2024-05-30|1280.40
#2024-05-31|1289.52
#2024-06-03|1309.84
#2024-06-04|1311.04
#2024-06-05|1312.58
#2024-06-06|1310.10
#2024-06-07|1292.31
#2024-06-10|1279.68
#2024-06-11|1268.14
#2024-06-12|1293.13
#2024-06-13|1260.09
#2024-06-14|1229.51
#2024-06-17|1244.99
#2024-06-18|1254.83
#2024-06-19|1261.26
#2024-06-20|1258.57
#2024-06-21|1252.08
#2024-06-24|1262.98
#2024-06-25|1266.81
#2024-06-26|1246.44
#2024-06-27|1245.86
#2024-06-28|1244.65
#2024-07-01|1244.33
#2024-07-02|1242.22
#2024-07-03|1274.11
#2024-07-04|1277.35
#2024-07-05|1279.24
#2024-07-08|1291.34
#2024-07-09|1284.27
#2024-07-10|1298.95
#2024-07-11|1317.08
#2024-07-12|1326.47
#2024-07-15|1325.68
#2024-07-16|1325.44
#2024-07-17|1328.62
#2024-07-18|1310.09
#2024-07-19|1283.16
#2024-07-22|1239.93
#2024-07-23|1241.36
#2024-07-24|1235.02
#2024-07-25|1234.18
#2024-07-26|1254.14
#2024-07-29|1238.36
#2024-07-30|1241.35
#2024-07-31|1243.64
#2024-08-01|1219.16
#2024-08-02|1194.07
#2024-08-05|1175.58
#2024-08-06|1174.68
#2024-08-07|1179.75
#2024-08-08|1186.13
#2024-08-09|1206.40
#2024-08-12|1201.38
#2024-08-13|1208.44
#2024-08-14|1241.32
#2024-08-15|1250.11
#2024-08-16|1253.57
#2024-08-19|1266.46
#2024-08-20|1269.27
#2024-08-21|1277.25
#2024-08-22|1284.11
#2024-08-23|1303.11
#2024-08-26|1303.83
#2024-08-27|1320.95
#2024-08-28|1307.82
#2024-08-29|1313.16
#2024-08-30|1316.39
#2024-09-02|1313.60
#2024-09-03|1308.04
#2024-09-04|1297.30
#2024-09-05|1308.96
#2024-09-06|1298.00
#2024-09-09|1310.86
#2024-09-10|1307.48
#2024-09-11|1305.85
#2024-09-12|1315.11
#2024-09-13|1331.21
#2024-09-16|1337.39
#2024-09-17|1367.21
#2024-09-18|1365.26
#2024-09-19|1389.79
#2024-09-20|1377.22
#2024-09-23|1377.97
#2024-09-24|1387.21
#2024-09-25|1412.92
#2024-09-26|1428.69
#2024-09-27|1429.82
#2024-09-30|1396.06
#2024-10-01|1372.33
#2024-10-02|1352.45
#2024-10-03|1342.16
#2024-10-04|1359.79
#2024-10-07|1359.28
#2024-10-08|1364.59
#2024-10-09|1371.98
#2024-10-10|1368.93
#2024-10-11|1382.68
#2024-10-14|1358.78
#2024-10-15|1369.00
#2024-10-16|1377.87
#2024-10-17|1384.01
#2024-10-18|1390.26
#2024-10-21|1376.28
#2024-10-22|1384.34
#2024-10-23|1378.91
#2024-10-24|1398.28
#2024-10-25|1388.75
#2024-10-28|1400.69
#2024-10-29|1379.93
#2024-10-30|1395.88
#2024-10-31|1384.19
#2024-11-01|1391.66
#2024-11-04|1389.97
#2024-11-05|1397.18
#2024-11-06|1406.12
#2024-11-07|1424.97
#2024-11-08|1438.47
#2024-11-11|1440.59
#2024-11-12|1415.00
#2024-11-13|1429.05
#2024-11-14|1446.23
#2024-11-15|1437.97
#2024-11-18|1440.70
#2024-11-19|1431.83
#2024-11-20|1416.54
#2024-11-21|1425.73
#2024-11-22|1420.67
#2024-11-25|1451.05
#2024-11-26|1447.47
#2024-11-27|1449.87
#2024-11-28|1454.15
#2024-11-29|1458.51
#2024-12-02|1449.01
#2024-12-03|1472.34
#2024-12-04|1480.14
#2024-12-05|1514.51
#2024-12-06|1510.92
#2024-12-09|1502.84
#2024-12-10|1497.86
#2024-12-11|1506.13
#2024-12-12|1510.69
#2024-12-13|1501.04
#2024-12-16|1494.98
#2024-12-17|1486.40
#2024-12-18|1486.82
#2024-12-19|1449.31
#2024-12-20|1459.83
#2024-12-23|1438.59
#2024-12-24|1440.92
#2024-12-25|1440.92
#2024-12-26|1440.38
#2024-12-27|1445.61
#2024-12-30|1439.39
#2024-12-31|1441.63
#2025-01-01|1441.63
#2025-01-02|1434.33
#2025-01-03|1412.45
#2025-01-06|1429.11
#2025-01-07|1426.41
#2025-01-08|1399.56
#2025-01-09|1390.88
#2025-01-10|1381.64
#2025-01-13|1364.94
#2025-01-14|1392.88
#2025-01-15|1405.23
#2025-01-16|1395.34
#2025-01-17|1404.17
#2025-01-20|1429.47
#2025-01-21|1446.97
#2025-01-22|1448.24
#2025-01-23|1452.74
#2025-01-24|1464.45
#2025-01-27|1463.50
#2025-01-28|1478.92
#2025-01-29|1477.72
#2025-01-30|1491.16
#2025-01-31|1488.05
#2025-02-03|1466.11
#2025-02-04|1472.55
#2025-02-05|1486.55
#2025-02-06|1496.74
#2025-02-07|1493.68
#2025-02-10|1484.75
#2025-02-11|1463.77
#2025-02-12|1484.56
#2025-02-13|1504.21
#2025-02-14|1535.71
#2025-02-17|1541.30
#2025-02-18|1527.34
#2025-02-19|1495.89
#2025-02-20|1486.81
#2025-02-21|1482.61
#2025-02-24|1467.35
#2025-02-25|1459.61
#2025-02-26|1495.09
#2025-02-27|1495.73
#2025-02-28|1497.62
#2025-03-03|1511.21
#2025-03-04|1453.46
#2025-03-05|1506.91
#2025-03-06|1503.34
#2025-03-07|1474.61
#2025-03-10|1445.19
#2025-03-11|1422.38
#2025-03-12|1422.15
#2025-03-13|1403.37
#2025-03-14|1422.36
#2025-03-17|1441.63
#2025-03-18|1447.26
#2025-03-19|1443.49
#2025-03-20|1435.79
#2025-03-21|1406.37
#2025-03-24|1420.85
#2025-03-25|1427.02
#2025-03-26|1409.73
#2025-03-27|1405.96
#2025-03-28|1368.47
#2025-03-31|1318.34
#2025-04-01|1327.28
#2025-04-02|1348.00
#2025-04-03|1293.14
#2025-04-04|1248.67
#2025-04-07|1211.42
#2025-04-08|1266.69
#2025-04-09|1250.10
#2025-04-10|1318.19
#2025-04-11|1323.75
#2025-04-14|1359.82
#2025-04-15|1371.87
#2025-04-16|1374.22
#2025-04-17|1368.33
#2025-04-18|1368.33
#2025-04-21|1384.93
#2025-04-22|1381.31
#2025-04-23|1405.96
#2025-04-24|1399.02
#2025-04-25|1407.72
#2025-04-28|1418.95
#2025-04-29|1431.47
#2025-04-30|1421.70
#2025-05-01|1434.99
#2025-05-02|1477.98
#2025-05-05|1479.38
#2025-05-06|1484.52
#2025-05-07|1480.60
#2025-05-08|1481.73
#2025-05-09|1475.90
#2025-05-12|1501.87
#2025-05-13|1520.51
#2025-05-14|1533.24
#2025-05-15|1528.54
#2025-05-16|1525.08
#2025-05-19|1553.05
#2025-05-20|1560.46
#2025-05-21|1562.55
#2025-05-22|1537.16
#2025-05-23|1538.28
#2025-05-26|1551.31
#2025-05-27|1563.04
#2025-05-28|1558.42
#2025-05-29|1566.07
#2025-05-30|1565.52
#2025-06-02|1568.82
#2025-06-03|1565.29
#2025-06-04|1573.71
#2025-06-05|1567.88
#2025-06-06|1570.68
#2025-06-09|1591.88
#2025-06-10|1604.01
#2025-06-11|1615.90
#2025-06-12|1592.92
#2025-06-13|1559.37
#2025-06-16|1602.48
#2025-06-17|1568.43
#2025-06-18|1571.32
#2025-06-19|1532.85
#2025-06-20|1553.24
#2025-06-23|1546.15
#2025-06-24|1616.43
#2025-06-25|1606.41
#2025-06-26|1622.77
#2025-06-27|1643.26
#2025-06-30|1654.76
#2025-07-01|1667.90
#2025-07-02|1664.52
#2025-07-03|1669.28
#2025-07-04|1657.07
#2025-07-07|1678.97
#2025-07-08|1684.41
#2025-07-09|1687.47
#2025-07-10|1699.79
#2025-07-11|1691.82
#2025-07-14|1690.64
#2025-07-15|1680.42
#2025-07-16|1673.87
#2025-07-17|1696.59
#2025-07-18|1704.63
#2025-07-21|1717.07
#2025-07-22|1717.56
#2025-07-23|1737.64
#2025-07-24|1741.37
#2025-07-25|1737.98
#2025-07-28|1733.65
#2025-07-29|1712.58
#2025-07-30|1716.12
#2025-07-31|1707.18
#2025-08-01|1677.78
#2025-08-04|1698.74
#2025-08-05|1703.63
#2025-08-06|1715.60
#2025-08-07|1741.05
#2025-08-08|1711.57
#2025-08-11|1697.10
#2025-08-12|1719.72
#2025-08-13|1725.94
#2025-08-14|1728.30
#2025-08-15|1749.10
#2025-08-18|1743.66
#2025-08-19|1756.39
#2025-08-20|1736.61
#2025-08-21|1730.28
#2025-08-22|1765.74
#2025-08-25|1758.07
#2025-08-26|1738.86
#2025-08-27|1725.48
#2025-08-28|1741.64
#2025-08-29|1728.12
#2025-09-01|1725.95
#2025-09-02|1679.01
#2025-09-03|1688.93
#2025-09-04|1667.50
#2025-09-05|1689.52
#2025-09-08|1687.54
#2025-09-09|1695.68
#2025-09-10|1675.47
#2025-09-11|1678.48
#2025-09-12|1669.93
#2025-09-15|1674.95
#2025-09-16|1666.63
#2025-09-17|1667.69
#2025-09-18|1655.35
#2025-09-19|1653.38
#2025-09-22|1644.25
#2025-09-23|1669.00
#2025-09-24|1655.95
#2025-09-25|1647.05
#2025-09-26|1667.76
#2025-09-29|1671.10
#2025-09-30|1669.82
#2025-10-01|1663.49
#2025-10-02|1664.54
#2025-10-03|1673.89
#2025-10-06|1668.11
#2025-10-07|1657.74
#2025-10-08|1670.48
#2025-10-09|1668.37
#2025-10-10|1639.50
#2025-10-13|1650.01
#2025-10-14|1653.43
#2025-10-15|1643.51
#2025-10-16|1650.09
#2025-10-17|1636.35
#2025-10-20|1642.78
#2025-10-21|1637.18
#2025-10-22|1659.95
#2025-10-23|1630.94
#2025-10-24|1654.76
#2025-10-27|1652.40
#2025-10-28|1648.60
#2025-10-29|1633.61
#2025-10-30|1633.22
#2025-10-31|1626.57
#2025-11-03|1651.82
#2025-11-04|1623.72
#2025-11-05|1626.35
#2025-11-06|1605.92
#2025-11-07|1585.95
#2025-11-10|1616.89
#2025-11-11|1632.21
#2025-11-12|1644.49
#2025-11-13|1645.19
#2025-11-14|1617.74
#2025-11-17|1597.61
#2025-11-18|1566.84
#2025-11-19|1585.60
#2025-11-20|1581.62
#2025-11-21|1597.19
#2025-11-24|1627.56
#2025-11-25|1657.67
#2025-11-26|1682.44
#2025-11-27|1690.15
#2025-11-28|1679.62
#2025-12-01|1678.98
#2025-12-02|1664.43
#2025-12-03|1670.49
#2025-12-04|1664.69
#2025-12-05|1668.26
#2025-12-08|1665.66
#2025-12-09|1657.48
#2025-12-10|1655.96
#2025-12-11|1702.11
#2025-12-12|1718.49
#2025-12-15|1740.97
#2025-12-16|1751.54
#2025-12-17|1752.27
#2025-12-18|1759.52
#2025-12-19|1761.98
#2025-12-22|1772.61
#2025-12-23|1766.90
#2025-12-24|1767.53
#2025-12-25|1767.53
#2025-12-26|1767.58
#2025-12-29|1757.47
#2025-12-30|1768.85
#2025-12-31|1765.24
#2026-01-01|1765.24
#2026-01-02|1836.73
#2026-01-05|1835.37
#2026-01-06|1847.75
#2026-01-07|1839.54
#2026-01-08|1837.88
#2026-01-09|1821.97
#2026-01-12|1801.00
#2026-01-13|1783.07
#2026-01-14|1762.72
#2026-01-15|1777.19
#2026-01-16|1767.78
#2026-01-19|1759.59
#2026-01-20|1759.12
#2026-01-21|1773.85
#2026-01-22|1813.87
#2026-01-23|1790.44
#2026-01-26|1795.92
#2026-01-27|1793.44
#2026-01-28|1796.26
#2026-01-29|1788.16
#2026-01-30|1794.10
#2026-02-02|1820.37
#2026-02-03|1807.67
#2026-02-04|1837.48
#2026-02-05|1798.59
#2026-02-06|1819.94
#2026-02-09|1845.84
#2026-02-10|1837.83
#2026-02-11|1789.55
#2026-02-12|1803.38
#2026-02-13|1797.27
#2026-02-16|1808.20
#2026-02-17|1814.73
#2026-02-18|1812.12
#2026-02-19|1782.30
#2026-02-20|1790.05
#2026-02-23|1768.78
#2026-02-24|1774.37
#2026-02-25|1790.60
#2026-02-26|1829.37
#2026-02-27|1780.44
#2026-03-02|1696.61
#2026-03-03|1646.42
#2026-03-04|1696.99
#2026-03-05|1656.30
#2026-03-06|1646.26
#2026-03-09|1612.77
#2026-03-10|1665.18
#2026-03-11|1656.13
#2026-03-12|1616.94
#2026-03-13|1586.11
#2026-03-16|1591.94
#2026-03-17|1604.68
#2026-03-18|1604.92
#2026-03-19|1558.83
#2026-03-20|1547.27
#2026-03-23|1589.99
#2026-03-24|1587.00
#2026-03-25|1610.31
#2026-03-26|1584.50
#2026-03-27|1558.52
#2026-03-30|1538.55
#2026-03-31|1550.87
#2026-04-01|1626.81
#2026-04-02|1607.25
#2026-04-03|1607.25
#2026-04-06|1606.51
#2026-04-07|1587.56
#2026-04-08|1720.86
#2026-04-09|1686.18
#2026-04-10|1699.54
#2026-04-13|1677.80
#2026-04-14|1729.53
#2026-04-15|1725.87
#2026-04-16|1689.16
#2026-04-17|1774.96
#2026-04-20|1726.09
#2026-04-21|1696.74
#2026-04-22|1657.51
#2026-04-23|1653.01
#2026-04-24|1643.21
#2026-04-27|1630.97
#2026-04-28|1605.58
#2026-04-29|1590.44
#2026-04-30|1609.90
#2026-05-01|1621.98
#2026-05-04|1609.72
#2026-05-05|1591.99
#2026-05-06|1687.90
#2026-05-07|1705.77
#2026-05-08|1680.44
#2026-05-11|1677.84
#2026-05-12|1660.69
#2026-05-13|1650.05
#2026-05-14|1645.11
#2026-05-15|1610.52
#2026-05-18|1638.83
#2026-05-19|1627.49
#2026-05-20|1679.73
#2026-05-21|1655.17
#2026-05-22|1680.77
#2026-05-25|1719.84
#2026-05-26|1713.41
#2026-05-27|1745.11
#2026-05-28|1740.24
#2026-05-29|1750.79
#2026-06-01|1720.25
#2026-06-02|1742.43
#2026-06-03|1727.46
#2026-06-04|1735.91
#2026-06-05|1726.82
#2026-06-08|1715.55
#2026-06-09|1717.03
#2026-06-10|1721.38
#2026-06-11|1715.59
#2026-06-12|1796.04
#2026-06-15|1829.22