Table Data - Nasdaq Developed Markets: Europe Travel and Leisure Net Total Return Index
| Title | Nasdaq Developed Markets: Europe Travel and Leisure Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU4050N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-06 |
| Last Updated | 2026-04-06 10:44 PM CDT |
| Notes | For more information about this series, see: NQDMEU4050N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 560.76 |
| 2001-04-02 | 557.79 |
| 2001-04-03 | 553.46 |
| 2001-04-04 | 561.95 |
| 2001-04-05 | 570.40 |
| 2001-04-06 | 569.56 |
| 2001-04-09 | 572.93 |
| 2001-04-10 | 574.01 |
| 2001-04-11 | 576.50 |
| 2001-04-12 | 584.76 |
| 2001-04-13 | . |
| 2001-04-16 | 580.56 |
| 2001-04-17 | 572.18 |
| 2001-04-18 | 573.74 |
| 2001-04-19 | 586.68 |
| 2001-04-20 | 599.91 |
| 2001-04-23 | 594.00 |
| 2001-04-24 | 589.53 |
| 2001-04-25 | 588.81 |
| 2001-04-26 | 594.50 |
| 2001-04-27 | 597.31 |
| 2001-04-30 | 601.84 |
| 2001-05-01 | 602.80 |
| 2001-05-02 | 602.70 |
| 2001-05-03 | 598.05 |
| 2001-05-04 | 603.95 |
| 2001-05-07 | 605.59 |
| 2001-05-08 | 604.82 |
| 2001-05-09 | 599.17 |
| 2001-05-10 | 590.58 |
| 2001-05-11 | 589.95 |
| 2001-05-14 | 588.02 |
| 2001-05-15 | 592.45 |
| 2001-05-16 | 600.17 |
| 2001-05-17 | 604.82 |
| 2001-05-18 | 604.52 |
| 2001-05-21 | 611.16 |
| 2001-05-22 | 613.11 |
| 2001-05-23 | 610.09 |
| 2001-05-24 | 604.95 |
| 2001-05-25 | 603.92 |
| 2001-05-28 | . |
| 2001-05-29 | 602.89 |
| 2001-05-30 | 603.16 |
| 2001-05-31 | 596.36 |
| 2001-06-01 | 597.85 |
| 2001-06-04 | 601.67 |
| 2001-06-05 | 602.86 |
| 2001-06-06 | 600.00 |
| 2001-06-07 | 600.66 |
| 2001-06-08 | 596.38 |
| 2001-06-11 | 584.84 |
| 2001-06-12 | 579.97 |
| 2001-06-13 | 576.75 |
| 2001-06-14 | 574.90 |
| 2001-06-15 | 571.01 |
| 2001-06-18 | 569.16 |
| 2001-06-19 | 568.30 |
| 2001-06-20 | 563.52 |
| 2001-06-21 | 573.66 |
| 2001-06-22 | 578.21 |
| 2001-06-25 | 580.88 |
| 2001-06-26 | 573.80 |
| 2001-06-27 | 574.55 |
| 2001-06-28 | 571.61 |
| 2001-06-29 | 582.71 |
| 2001-07-02 | 585.75 |
| 2001-07-03 | 581.92 |
| 2001-07-04 | . |
| 2001-07-05 | 574.16 |
| 2001-07-06 | 578.67 |
| 2001-07-09 | 577.55 |
| 2001-07-10 | 579.79 |
| 2001-07-11 | 579.10 |
| 2001-07-12 | 579.07 |
| 2001-07-13 | 576.71 |
| 2001-07-16 | 577.15 |
| 2001-07-17 | 576.13 |
| 2001-07-18 | 585.77 |
| 2001-07-19 | 584.55 |
| 2001-07-20 | 587.89 |
| 2001-07-23 | 584.66 |
| 2001-07-24 | 578.65 |
| 2001-07-25 | 578.71 |
| 2001-07-26 | 578.17 |
| 2001-07-27 | 581.20 |
| 2001-07-30 | 583.61 |
| 2001-07-31 | 584.62 |
| 2001-08-01 | 586.91 |
| 2001-08-02 | 593.34 |
| 2001-08-03 | 591.74 |
| 2001-08-06 | 589.88 |
| 2001-08-07 | 585.97 |
| 2001-08-08 | 581.56 |
| 2001-08-09 | 583.36 |
| 2001-08-10 | 584.11 |
| 2001-08-13 | 583.21 |
| 2001-08-14 | 584.84 |
| 2001-08-15 | 591.33 |
| 2001-08-16 | 589.67 |
| 2001-08-17 | 588.51 |
| 2001-08-20 | 579.55 |
| 2001-08-21 | 581.80 |
| 2001-08-22 | 589.16 |
| 2001-08-23 | 589.32 |
| 2001-08-24 | 592.16 |
| 2001-08-27 | 591.88 |
| 2001-08-28 | 590.48 |
| 2001-08-29 | 590.75 |
| 2001-08-30 | 582.90 |
| 2001-08-31 | 580.56 |
| 2001-09-03 | . |
| 2001-09-04 | 572.31 |
| 2001-09-05 | 569.47 |
| 2001-09-06 | 555.26 |
| 2001-09-07 | 555.59 |
| 2001-09-10 | 543.26 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 428.49 |
| 2001-09-18 | 428.94 |
| 2001-09-19 | 426.64 |
| 2001-09-20 | 408.83 |
| 2001-09-21 | 389.55 |
| 2001-09-24 | 410.92 |
| 2001-09-25 | 428.98 |
| 2001-09-26 | 434.41 |
| 2001-09-27 | 435.12 |
| 2001-09-28 | 446.71 |
| 2001-10-01 | 444.75 |
| 2001-10-02 | 430.21 |
| 2001-10-03 | 433.69 |
| 2001-10-04 | 443.86 |
| 2001-10-05 | 452.85 |
| 2001-10-08 | 448.51 |
| 2001-10-09 | 450.93 |
| 2001-10-10 | 459.93 |
| 2001-10-11 | 463.22 |
| 2001-10-12 | 465.44 |
| 2001-10-15 | 459.38 |
| 2001-10-16 | 459.07 |
| 2001-10-17 | 463.62 |
| 2001-10-18 | 454.05 |
| 2001-10-19 | 446.67 |
| 2001-10-22 | 441.84 |
| 2001-10-23 | 455.85 |
| 2001-10-24 | 460.85 |
| 2001-10-25 | 455.24 |
| 2001-10-26 | 463.25 |
| 2001-10-29 | 461.80 |
| 2001-10-30 | 455.05 |
| 2001-10-31 | 457.03 |
| 2001-11-01 | 459.36 |
| 2001-11-02 | 462.17 |
| 2001-11-05 | 469.74 |
| 2001-11-06 | 471.76 |
| 2001-11-07 | 477.73 |
| 2001-11-08 | 484.65 |
| 2001-11-09 | 481.42 |
| 2001-11-12 | 470.99 |
| 2001-11-13 | 477.85 |
| 2001-11-14 | 492.02 |
| 2001-11-15 | 502.32 |
| 2001-11-16 | 504.62 |
| 2001-11-19 | 503.93 |
| 2001-11-20 | 504.78 |
| 2001-11-21 | 490.66 |
| 2001-11-22 | . |
| 2001-11-23 | 488.32 |
| 2001-11-26 | 491.59 |
| 2001-11-27 | 493.25 |
| 2001-11-28 | 493.30 |
| 2001-11-29 | 490.90 |
| 2001-11-30 | 497.85 |
| 2001-12-03 | 492.38 |
| 2001-12-04 | 501.43 |
| 2001-12-05 | 512.85 |
| 2001-12-06 | 519.18 |
| 2001-12-07 | 512.75 |
| 2001-12-10 | 507.10 |
| 2001-12-11 | 514.57 |
| 2001-12-12 | 517.42 |
| 2001-12-13 | 504.27 |
| 2001-12-14 | 508.28 |
| 2001-12-17 | 516.81 |
| 2001-12-18 | 514.80 |
| 2001-12-19 | 510.16 |
| 2001-12-20 | 509.25 |
| 2001-12-21 | 507.25 |
| 2001-12-24 | 510.44 |
| 2001-12-25 | . |
| 2001-12-26 | 512.45 |
| 2001-12-27 | 516.05 |
| 2001-12-28 | 518.49 |
| 2001-12-31 | 521.88 |
| 2002-01-01 | . |
| 2002-01-02 | 523.05 |
| 2002-01-03 | 526.62 |
| 2002-01-04 | 534.99 |
| 2002-01-07 | 538.92 |
| 2002-01-08 | 536.94 |
| 2002-01-09 | 532.74 |
| 2002-01-10 | 533.02 |
| 2002-01-11 | 536.68 |
| 2002-01-14 | 534.26 |
| 2002-01-15 | 538.39 |
| 2002-01-16 | 534.95 |
| 2002-01-17 | 538.63 |
| 2002-01-18 | 538.84 |
| 2002-01-21 | . |
| 2002-01-22 | 531.42 |
| 2002-01-23 | 532.99 |
| 2002-01-24 | 534.68 |
| 2002-01-25 | 524.15 |
| 2002-01-28 | 528.33 |
| 2002-01-29 | 526.00 |
| 2002-01-30 | 522.13 |
| 2002-01-31 | 527.16 |
| 2002-02-01 | 528.02 |
| 2002-02-04 | 526.07 |
| 2002-02-05 | 519.37 |
| 2002-02-06 | 514.77 |
| 2002-02-07 | 518.93 |
| 2002-02-08 | 521.46 |
| 2002-02-11 | 523.67 |
| 2002-02-12 | 524.83 |
| 2002-02-13 | 529.96 |
| 2002-02-14 | 530.12 |
| 2002-02-15 | 529.70 |
| 2002-02-18 | . |
| 2002-02-19 | 523.52 |
| 2002-02-20 | 519.64 |
| 2002-02-21 | 518.62 |
| 2002-02-22 | 518.76 |
| 2002-02-25 | 518.20 |
| 2002-02-26 | 524.00 |
| 2002-02-27 | 526.71 |
| 2002-02-28 | 524.37 |
| 2002-03-01 | 530.23 |
| 2002-03-04 | 537.65 |
| 2002-03-05 | 540.30 |
| 2002-03-06 | 548.53 |
| 2002-03-07 | 556.56 |
| 2002-03-08 | 560.09 |
| 2002-03-11 | 559.52 |
| 2002-03-12 | 549.09 |
| 2002-03-13 | 548.14 |
| 2002-03-14 | 555.99 |
| 2002-03-15 | 562.35 |
| 2002-03-18 | 566.06 |
| 2002-03-19 | 561.70 |
| 2002-03-20 | 558.96 |
| 2002-03-21 | 556.46 |
| 2002-03-22 | 552.89 |
| 2002-03-25 | 551.17 |
| 2002-03-26 | 550.46 |
| 2002-03-27 | 553.25 |
| 2002-03-28 | 555.79 |
| 2002-03-29 | . |
| 2002-04-01 | 561.02 |
| 2002-04-02 | 559.91 |
| 2002-04-03 | 557.91 |
| 2002-04-04 | 557.80 |
| 2002-04-05 | 557.21 |
| 2002-04-08 | 546.13 |
| 2002-04-09 | 548.74 |
| 2002-04-10 | 558.47 |
| 2002-04-11 | 555.75 |
| 2002-04-12 | 558.31 |
| 2002-04-15 | 562.87 |
| 2002-04-16 | 565.38 |
| 2002-04-17 | 567.79 |
| 2002-04-18 | 567.71 |
| 2002-04-19 | 567.01 |
| 2002-04-22 | 565.07 |
| 2002-04-23 | 562.41 |
| 2002-04-24 | 562.93 |
| 2002-04-25 | 562.32 |
| 2002-04-26 | 556.30 |
| 2002-04-29 | 555.51 |
| 2002-04-30 | 553.65 |
| 2002-05-01 | 557.75 |
| 2002-05-02 | 563.61 |
| 2002-05-03 | 566.38 |
| 2002-05-06 | 566.01 |
| 2002-05-07 | 555.83 |
| 2002-05-08 | 558.12 |
| 2002-05-09 | 553.66 |
| 2002-05-10 | 548.54 |
| 2002-05-13 | 548.82 |
| 2002-05-14 | 546.04 |
| 2002-05-15 | 551.61 |
| 2002-05-16 | 554.54 |
| 2002-05-17 | 554.93 |
| 2002-05-20 | 555.89 |
| 2002-05-21 | 550.17 |
| 2002-05-22 | 540.16 |
| 2002-05-23 | 530.27 |
| 2002-05-24 | 529.60 |
| 2002-05-27 | . |
| 2002-05-28 | 533.14 |
| 2002-05-29 | 533.09 |
| 2002-05-30 | 533.49 |
| 2002-05-31 | 535.91 |
| 2002-06-03 | 536.45 |
| 2002-06-04 | 537.30 |
| 2002-06-05 | 531.77 |
| 2002-06-06 | 537.44 |
| 2002-06-07 | 531.50 |
| 2002-06-10 | 531.94 |
| 2002-06-11 | 538.71 |
| 2002-06-12 | 532.13 |
| 2002-06-13 | 523.62 |
| 2002-06-14 | 508.09 |
| 2002-06-17 | 517.75 |
| 2002-06-18 | 519.42 |
| 2002-06-19 | 518.15 |
| 2002-06-20 | 510.82 |
| 2002-06-21 | 517.31 |
| 2002-06-24 | 510.29 |
| 2002-06-25 | 513.11 |
| 2002-06-26 | 509.65 |
| 2002-06-27 | 511.48 |
| 2002-06-28 | 528.96 |
| 2002-07-01 | 526.37 |
| 2002-07-02 | 510.26 |
| 2002-07-03 | 486.68 |
| 2002-07-04 | . |
| 2002-07-05 | 510.14 |
| 2002-07-08 | 519.26 |
| 2002-07-09 | 511.74 |
| 2002-07-10 | 499.06 |
| 2002-07-11 | 479.49 |
| 2002-07-12 | 481.38 |
| 2002-07-15 | 472.92 |
| 2002-07-16 | 471.86 |
| 2002-07-17 | 482.00 |
| 2002-07-18 | 492.64 |
| 2002-07-19 | 483.53 |
| 2002-07-22 | 459.85 |
| 2002-07-23 | 445.77 |
| 2002-07-24 | 435.69 |
| 2002-07-25 | 448.64 |
| 2002-07-26 | 446.11 |
| 2002-07-29 | 463.26 |
| 2002-07-30 | 465.94 |
| 2002-07-31 | 470.72 |
| 2002-08-01 | 457.18 |
| 2002-08-02 | 457.49 |
| 2002-08-05 | 443.71 |
| 2002-08-06 | 438.23 |
| 2002-08-07 | 435.78 |
| 2002-08-08 | 440.56 |
| 2002-08-09 | 449.98 |
| 2002-08-12 | 445.10 |
| 2002-08-13 | 447.20 |
| 2002-08-14 | 446.35 |
| 2002-08-15 | 451.42 |
| 2002-08-16 | 455.39 |
| 2002-08-19 | 464.85 |
| 2002-08-20 | 463.15 |
| 2002-08-21 | 474.23 |
| 2002-08-22 | 484.24 |
| 2002-08-23 | 481.04 |
| 2002-08-26 | 479.56 |
| 2002-08-27 | 489.40 |
| 2002-08-28 | 477.84 |
| 2002-08-29 | 475.38 |
| 2002-08-30 | 470.46 |
| 2002-09-02 | . |
| 2002-09-03 | 450.30 |
| 2002-09-04 | 448.10 |
| 2002-09-05 | 440.85 |
| 2002-09-06 | 448.27 |
| 2002-09-09 | 443.26 |
| 2002-09-10 | 450.20 |
| 2002-09-11 | 456.09 |
| 2002-09-12 | 447.05 |
| 2002-09-13 | 444.40 |
| 2002-09-16 | 436.33 |
| 2002-09-17 | 437.36 |
| 2002-09-18 | 427.72 |
| 2002-09-19 | 415.89 |
| 2002-09-20 | 421.27 |
| 2002-09-23 | 410.69 |
| 2002-09-24 | 400.22 |
| 2002-09-25 | 408.79 |
| 2002-09-26 | 413.62 |
| 2002-09-27 | 422.18 |
| 2002-09-30 | 407.58 |
| 2002-10-01 | 399.93 |
| 2002-10-02 | 401.10 |
| 2002-10-03 | 394.65 |
| 2002-10-04 | 390.19 |
| 2002-10-07 | 379.84 |
| 2002-10-08 | 375.08 |
| 2002-10-09 | 375.31 |
| 2002-10-10 | 376.90 |
| 2002-10-11 | 396.44 |
| 2002-10-14 | 390.03 |
| 2002-10-15 | 406.51 |
| 2002-10-16 | 409.21 |
| 2002-10-17 | 418.88 |
| 2002-10-18 | 418.44 |
| 2002-10-21 | 422.94 |
| 2002-10-22 | 430.15 |
| 2002-10-23 | 423.30 |
| 2002-10-24 | 424.87 |
| 2002-10-25 | 423.60 |
| 2002-10-28 | 434.51 |
| 2002-10-29 | 425.22 |
| 2002-10-30 | 431.71 |
| 2002-10-31 | 436.30 |
| 2002-11-01 | 439.33 |
| 2002-11-04 | 456.11 |
| 2002-11-05 | 454.19 |
| 2002-11-06 | 450.55 |
| 2002-11-07 | 449.60 |
| 2002-11-08 | 447.58 |
| 2002-11-11 | 441.91 |
| 2002-11-12 | 441.31 |
| 2002-11-13 | 436.78 |
| 2002-11-14 | 444.71 |
| 2002-11-15 | 453.11 |
| 2002-11-18 | 455.29 |
| 2002-11-19 | 451.49 |
| 2002-11-20 | 448.07 |
| 2002-11-21 | 457.04 |
| 2002-11-22 | 466.76 |
| 2002-11-25 | 460.62 |
| 2002-11-26 | 452.09 |
| 2002-11-27 | 453.67 |
| 2002-11-28 | . |
| 2002-11-29 | 461.86 |
| 2002-12-02 | 460.74 |
| 2002-12-03 | 454.63 |
| 2002-12-04 | 457.88 |
| 2002-12-05 | 458.31 |
| 2002-12-06 | 456.64 |
| 2002-12-09 | 448.51 |
| 2002-12-10 | 447.06 |
| 2002-12-11 | 450.57 |
| 2002-12-12 | 448.49 |
| 2002-12-13 | 444.19 |
| 2002-12-16 | 448.95 |
| 2002-12-17 | 448.63 |
| 2002-12-18 | 438.09 |
| 2002-12-19 | 436.88 |
| 2002-12-20 | 440.49 |
| 2002-12-23 | 436.06 |
| 2002-12-24 | 435.84 |
| 2002-12-25 | . |
| 2002-12-26 | 436.19 |
| 2002-12-27 | 430.71 |
| 2002-12-30 | 435.10 |
| 2002-12-31 | 439.75 |
| 2003-01-01 | . |
| 2003-01-02 | 448.29 |
| 2003-01-03 | 453.20 |
| 2003-01-06 | 451.11 |
| 2003-01-07 | 444.02 |
| 2003-01-08 | 440.96 |
| 2003-01-09 | 444.48 |
| 2003-01-10 | 443.94 |
| 2003-01-13 | 443.61 |
| 2003-01-14 | 446.55 |
| 2003-01-15 | 442.25 |
| 2003-01-16 | 441.35 |
| 2003-01-17 | 438.35 |
| 2003-01-20 | . |
| 2003-01-21 | 428.81 |
| 2003-01-22 | 421.04 |
| 2003-01-23 | 420.66 |
| 2003-01-24 | 417.26 |
| 2003-01-27 | 404.43 |
| 2003-01-28 | 407.99 |
| 2003-01-29 | 404.78 |
| 2003-01-30 | 420.14 |
| 2003-01-31 | 423.58 |
| 2003-02-03 | 430.67 |
| 2003-02-04 | 420.49 |
| 2003-02-05 | 425.29 |
| 2003-02-06 | 419.78 |
| 2003-02-07 | 418.55 |
| 2003-02-10 | 413.68 |
| 2003-02-11 | 417.53 |
| 2003-02-12 | 412.30 |
| 2003-02-13 | 412.23 |
| 2003-02-14 | 413.06 |
| 2003-02-17 | . |
| 2003-02-18 | 419.12 |
| 2003-02-19 | 422.38 |
| 2003-02-20 | 425.22 |
| 2003-02-21 | 429.13 |
| 2003-02-24 | 422.69 |
| 2003-02-25 | 407.18 |
| 2003-02-26 | 405.74 |
| 2003-02-27 | 401.36 |
| 2003-02-28 | 408.07 |
| 2003-03-03 | 411.61 |
| 2003-03-04 | 404.86 |
| 2003-03-05 | 403.62 |
| 2003-03-06 | 401.45 |
| 2003-03-07 | 395.15 |
| 2003-03-10 | 391.59 |
| 2003-03-11 | 391.24 |
| 2003-03-12 | 380.79 |
| 2003-03-13 | 395.64 |
| 2003-03-14 | 406.74 |
| 2003-03-17 | 416.06 |
| 2003-03-18 | 426.40 |
| 2003-03-19 | 421.25 |
| 2003-03-20 | 422.91 |
| 2003-03-21 | 438.63 |
| 2003-03-24 | 424.83 |
| 2003-03-25 | 428.34 |
| 2003-03-26 | 429.73 |
| 2003-03-27 | 421.80 |
| 2003-03-28 | 412.63 |
| 2003-03-31 | 407.94 |
| 2003-04-01 | 404.14 |
| 2003-04-02 | 415.62 |
| 2003-04-03 | 416.89 |
| 2003-04-04 | 418.14 |
| 2003-04-07 | 431.65 |
| 2003-04-08 | 425.09 |
| 2003-04-09 | 426.87 |
| 2003-04-10 | 425.50 |
| 2003-04-11 | 425.99 |
| 2003-04-14 | 430.28 |
| 2003-04-15 | 431.64 |
| 2003-04-16 | 434.45 |
| 2003-04-17 | 434.42 |
| 2003-04-18 | . |
| 2003-04-21 | 431.19 |
| 2003-04-22 | 435.02 |
| 2003-04-23 | 444.44 |
| 2003-04-24 | 438.87 |
| 2003-04-25 | 432.52 |
| 2003-04-28 | 438.66 |
| 2003-04-29 | 442.11 |
| 2003-04-30 | 452.16 |
| 2003-05-01 | 455.17 |
| 2003-05-02 | 459.21 |
| 2003-05-05 | 465.38 |
| 2003-05-06 | 479.76 |
| 2003-05-07 | 481.93 |
| 2003-05-08 | 474.46 |
| 2003-05-09 | 478.67 |
| 2003-05-12 | 477.41 |
| 2003-05-13 | 479.20 |
| 2003-05-14 | 480.74 |
| 2003-05-15 | 483.36 |
| 2003-05-16 | 488.17 |
| 2003-05-19 | 478.90 |
| 2003-05-20 | 480.03 |
| 2003-05-21 | 480.77 |
| 2003-05-22 | 485.07 |
| 2003-05-23 | 486.78 |
| 2003-05-26 | . |
| 2003-05-27 | 491.14 |
| 2003-05-28 | 500.52 |
| 2003-05-29 | 508.37 |
| 2003-05-30 | 506.54 |
| 2003-06-02 | 515.69 |
| 2003-06-03 | 511.52 |
| 2003-06-04 | 515.21 |
| 2003-06-05 | 527.63 |
| 2003-06-06 | 544.66 |
| 2003-06-09 | 535.94 |
| 2003-06-10 | 532.89 |
| 2003-06-11 | 542.04 |
| 2003-06-12 | 543.16 |
| 2003-06-13 | 539.90 |
| 2003-06-16 | 542.99 |
| 2003-06-17 | 554.05 |
| 2003-06-18 | 548.74 |
| 2003-06-19 | 543.39 |
| 2003-06-20 | 542.95 |
| 2003-06-23 | 533.89 |
| 2003-06-24 | 527.32 |
| 2003-06-25 | 528.33 |
| 2003-06-26 | 525.95 |
| 2003-06-27 | 531.22 |
| 2003-06-30 | 530.69 |
| 2003-07-01 | 532.13 |
| 2003-07-02 | 540.00 |
| 2003-07-03 | 544.92 |
| 2003-07-04 | . |
| 2003-07-07 | 551.19 |
| 2003-07-08 | 553.42 |
| 2003-07-09 | 549.54 |
| 2003-07-10 | 543.74 |
| 2003-07-11 | 544.17 |
| 2003-07-14 | 554.57 |
| 2003-07-15 | 547.46 |
| 2003-07-16 | 541.86 |
| 2003-07-17 | 535.26 |
| 2003-07-18 | 533.96 |
| 2003-07-21 | 535.10 |
| 2003-07-22 | 540.41 |
| 2003-07-23 | 546.24 |
| 2003-07-24 | 551.67 |
| 2003-07-25 | 554.06 |
| 2003-07-28 | 558.19 |
| 2003-07-29 | 556.98 |
| 2003-07-30 | 555.11 |
| 2003-07-31 | 555.44 |
| 2003-08-01 | 553.81 |
| 2003-08-04 | 553.01 |
| 2003-08-05 | 558.03 |
| 2003-08-06 | 555.07 |
| 2003-08-07 | 556.49 |
| 2003-08-08 | 557.75 |
| 2003-08-11 | 560.67 |
| 2003-08-12 | 563.11 |
| 2003-08-13 | 566.63 |
| 2003-08-14 | 570.50 |
| 2003-08-15 | 572.32 |
| 2003-08-18 | 572.30 |
| 2003-08-19 | 576.74 |
| 2003-08-20 | 581.71 |
| 2003-08-21 | 579.66 |
| 2003-08-22 | 579.56 |
| 2003-08-25 | 578.08 |
| 2003-08-26 | 568.63 |
| 2003-08-27 | 569.54 |
| 2003-08-28 | 568.01 |
| 2003-08-29 | 567.46 |
| 2003-09-01 | . |
| 2003-09-02 | 571.82 |
| 2003-09-03 | 576.73 |
| 2003-09-04 | 575.23 |
| 2003-09-05 | 578.14 |
| 2003-09-08 | 575.95 |
| 2003-09-09 | 568.93 |
| 2003-09-10 | 561.87 |
| 2003-09-11 | 561.92 |
| 2003-09-12 | 568.64 |
| 2003-09-15 | 570.00 |
| 2003-09-16 | 573.49 |
| 2003-09-17 | 580.89 |
| 2003-09-18 | 588.69 |
| 2003-09-19 | 590.63 |
| 2003-09-22 | 588.14 |
| 2003-09-23 | 584.29 |
| 2003-09-24 | 589.87 |
| 2003-09-25 | 584.18 |
| 2003-09-26 | 576.19 |
| 2003-09-29 | 575.95 |
| 2003-09-30 | 572.59 |
| 2003-10-01 | 583.89 |
| 2003-10-02 | 588.51 |
| 2003-10-03 | 595.52 |
| 2003-10-06 | 597.90 |
| 2003-10-07 | 595.84 |
| 2003-10-08 | 596.93 |
| 2003-10-09 | 600.28 |
| 2003-10-10 | 602.51 |
| 2003-10-13 | 604.68 |
| 2003-10-14 | 603.99 |
| 2003-10-15 | 611.44 |
| 2003-10-16 | 615.58 |
| 2003-10-17 | 611.36 |
| 2003-10-20 | 610.36 |
| 2003-10-21 | 613.36 |
| 2003-10-22 | 609.25 |
| 2003-10-23 | 604.92 |
| 2003-10-24 | 608.00 |
| 2003-10-27 | 608.64 |
| 2003-10-28 | 610.59 |
| 2003-10-29 | 615.73 |
| 2003-10-30 | 623.28 |
| 2003-10-31 | 622.41 |
| 2003-11-03 | 622.88 |
| 2003-11-04 | 626.65 |
| 2003-11-05 | 620.10 |
| 2003-11-06 | 622.70 |
| 2003-11-07 | 628.63 |
| 2003-11-10 | 628.69 |
| 2003-11-11 | 626.39 |
| 2003-11-12 | 629.38 |
| 2003-11-13 | 636.75 |
| 2003-11-14 | 642.97 |
| 2003-11-17 | 630.84 |
| 2003-11-18 | 631.77 |
| 2003-11-19 | 631.01 |
| 2003-11-20 | 624.02 |
| 2003-11-21 | 623.84 |
| 2003-11-24 | 629.30 |
| 2003-11-25 | 634.56 |
| 2003-11-26 | 641.36 |
| 2003-11-27 | . |
| 2003-11-28 | 640.92 |
| 2003-12-01 | 644.79 |
| 2003-12-02 | 652.37 |
| 2003-12-03 | 654.69 |
| 2003-12-04 | 654.70 |
| 2003-12-05 | 654.70 |
| 2003-12-08 | 658.29 |
| 2003-12-09 | 663.90 |
| 2003-12-10 | 658.38 |
| 2003-12-11 | 656.42 |
| 2003-12-12 | 665.47 |
| 2003-12-15 | 672.19 |
| 2003-12-16 | 669.42 |
| 2003-12-17 | 676.32 |
| 2003-12-18 | 680.10 |
| 2003-12-19 | 680.77 |
| 2003-12-22 | 681.70 |
| 2003-12-23 | 685.27 |
| 2003-12-24 | 687.31 |
| 2003-12-25 | . |
| 2003-12-26 | 687.68 |
| 2003-12-29 | 688.64 |
| 2003-12-30 | 691.53 |
| 2003-12-31 | 695.15 |
| 2004-01-01 | . |
| 2004-01-02 | 699.66 |
| 2004-01-05 | 705.88 |
| 2004-01-06 | 714.23 |
| 2004-01-07 | 723.00 |
| 2004-01-08 | 734.11 |
| 2004-01-09 | 736.96 |
| 2004-01-12 | 738.87 |
| 2004-01-13 | 745.35 |
| 2004-01-14 | 753.94 |
| 2004-01-15 | 749.36 |
| 2004-01-16 | 744.22 |
| 2004-01-19 | . |
| 2004-01-20 | 749.29 |
| 2004-01-21 | 753.73 |
| 2004-01-22 | 752.57 |
| 2004-01-23 | 747.32 |
| 2004-01-26 | 735.81 |
| 2004-01-27 | 734.55 |
| 2004-01-28 | 722.89 |
| 2004-01-29 | 714.34 |
| 2004-01-30 | 722.60 |
| 2004-02-02 | 717.26 |
| 2004-02-03 | 726.34 |
| 2004-02-04 | 723.46 |
| 2004-02-05 | 733.96 |
| 2004-02-06 | 740.12 |
| 2004-02-09 | 742.70 |
| 2004-02-10 | 748.36 |
| 2004-02-11 | 747.93 |
| 2004-02-12 | 759.84 |
| 2004-02-13 | 758.04 |
| 2004-02-16 | . |
| 2004-02-17 | 771.82 |
| 2004-02-18 | 776.29 |
| 2004-02-19 | 775.51 |
| 2004-02-20 | 763.32 |
| 2004-02-23 | 760.73 |
| 2004-02-24 | 762.13 |
| 2004-02-25 | 760.84 |
| 2004-02-26 | 751.51 |
| 2004-02-27 | 749.60 |
| 2004-03-01 | 762.18 |
| 2004-03-02 | 754.51 |
| 2004-03-03 | 744.67 |
| 2004-03-04 | 746.75 |
| 2004-03-05 | 758.53 |
| 2004-03-08 | 760.85 |
| 2004-03-09 | 758.64 |
| 2004-03-10 | 738.15 |
| 2004-03-11 | 716.25 |
| 2004-03-12 | 714.50 |
| 2004-03-15 | 702.13 |
| 2004-03-16 | 710.46 |
| 2004-03-17 | 717.11 |
| 2004-03-18 | 717.68 |
| 2004-03-19 | 716.48 |
| 2004-03-22 | 704.75 |
| 2004-03-23 | 706.70 |
| 2004-03-24 | 701.05 |
| 2004-03-25 | 708.68 |
| 2004-03-26 | 707.63 |
| 2004-03-29 | 720.45 |
| 2004-03-30 | 723.81 |
| 2004-03-31 | 725.20 |
| 2004-04-01 | 735.54 |
| 2004-04-02 | 735.70 |
| 2004-04-05 | 731.04 |
| 2004-04-06 | 733.25 |
| 2004-04-07 | 739.51 |
| 2004-04-08 | 736.96 |
| 2004-04-09 | . |
| 2004-04-12 | 736.24 |
| 2004-04-13 | 733.93 |
| 2004-04-14 | 718.67 |
| 2004-04-15 | 715.35 |
| 2004-04-16 | 725.57 |
| 2004-04-19 | 726.10 |
| 2004-04-20 | 725.83 |
| 2004-04-21 | 712.59 |
| 2004-04-22 | 722.00 |
| 2004-04-23 | 726.13 |
| 2004-04-26 | 732.54 |
| 2004-04-27 | 734.31 |
| 2004-04-28 | 729.96 |
| 2004-04-29 | 724.15 |
| 2004-04-30 | 718.62 |
| 2004-05-03 | 719.56 |
| 2004-05-04 | 725.44 |
| 2004-05-05 | 721.91 |
| 2004-05-06 | 708.53 |
| 2004-05-07 | 701.13 |
| 2004-05-10 | 676.50 |
| 2004-05-11 | 679.11 |
| 2004-05-12 | 681.03 |
| 2004-05-13 | 687.61 |
| 2004-05-14 | 679.58 |
| 2004-05-17 | 673.53 |
| 2004-05-18 | 680.16 |
| 2004-05-19 | 699.30 |
| 2004-05-20 | 687.24 |
| 2004-05-21 | 690.89 |
| 2004-05-24 | 690.39 |
| 2004-05-25 | 695.62 |
| 2004-05-26 | 704.06 |
| 2004-05-27 | 715.47 |
| 2004-05-28 | 718.27 |
| 2004-05-31 | . |
| 2004-06-01 | 714.99 |
| 2004-06-02 | 717.41 |
| 2004-06-03 | 717.86 |
| 2004-06-04 | 720.39 |
| 2004-06-07 | 723.75 |
| 2004-06-08 | 725.71 |
| 2004-06-09 | 722.29 |
| 2004-06-10 | 720.51 |
| 2004-06-11 | . |
| 2004-06-14 | 704.03 |
| 2004-06-15 | 709.60 |
| 2004-06-16 | 714.25 |
| 2004-06-17 | 716.14 |
| 2004-06-18 | 720.15 |
| 2004-06-21 | 717.23 |
| 2004-06-22 | 713.13 |
| 2004-06-23 | 713.33 |
| 2004-06-24 | 716.21 |
| 2004-06-25 | 716.87 |
| 2004-06-28 | 729.32 |
| 2004-06-29 | 728.65 |
| 2004-06-30 | 731.66 |
| 2004-07-01 | 730.69 |
| 2004-07-02 | 735.81 |
| 2004-07-05 | . |
| 2004-07-06 | 729.45 |
| 2004-07-07 | 739.34 |
| 2004-07-08 | 739.99 |
| 2004-07-09 | 738.84 |
| 2004-07-12 | 739.72 |
| 2004-07-13 | 732.04 |
| 2004-07-14 | 734.89 |
| 2004-07-15 | 726.68 |
| 2004-07-16 | 734.73 |
| 2004-07-19 | 731.78 |
| 2004-07-20 | 727.28 |
| 2004-07-21 | 724.44 |
| 2004-07-22 | 717.21 |
| 2004-07-23 | 705.70 |
| 2004-07-26 | 703.48 |
| 2004-07-27 | 700.70 |
| 2004-07-28 | 702.17 |
| 2004-07-29 | 707.02 |
| 2004-07-30 | 706.24 |
| 2004-08-02 | 702.17 |
| 2004-08-03 | 707.89 |
| 2004-08-04 | 700.00 |
| 2004-08-05 | 701.56 |
| 2004-08-06 | 694.15 |
| 2004-08-09 | 682.39 |
| 2004-08-10 | 686.49 |
| 2004-08-11 | 680.79 |
| 2004-08-12 | 676.78 |
| 2004-08-13 | 685.29 |
| 2004-08-16 | 691.80 |
| 2004-08-17 | 693.27 |
| 2004-08-18 | 691.50 |
| 2004-08-19 | 698.87 |
| 2004-08-20 | 689.86 |
| 2004-08-23 | 693.23 |
| 2004-08-24 | 690.22 |
| 2004-08-25 | 690.53 |
| 2004-08-26 | 695.09 |
| 2004-08-27 | 694.03 |
| 2004-08-30 | 693.27 |
| 2004-08-31 | 693.47 |
| 2004-09-01 | 693.43 |
| 2004-09-02 | 692.38 |
| 2004-09-03 | 692.18 |
| 2004-09-06 | . |
| 2004-09-07 | 700.13 |
| 2004-09-08 | 699.38 |
| 2004-09-09 | 677.34 |
| 2004-09-10 | 684.53 |
| 2004-09-13 | 688.94 |
| 2004-09-14 | 687.83 |
| 2004-09-15 | 679.20 |
| 2004-09-16 | 686.33 |
| 2004-09-17 | 691.12 |
| 2004-09-20 | 686.00 |
| 2004-09-21 | 690.68 |
| 2004-09-22 | 686.59 |
| 2004-09-23 | 683.74 |
| 2004-09-24 | 684.55 |
| 2004-09-27 | 679.70 |
| 2004-09-28 | 681.56 |
| 2004-09-29 | 685.14 |
| 2004-09-30 | 683.17 |
| 2004-10-01 | 689.88 |
| 2004-10-04 | 693.34 |
| 2004-10-05 | 690.51 |
| 2004-10-06 | 686.02 |
| 2004-10-07 | 686.25 |
| 2004-10-08 | 687.74 |
| 2004-10-11 | 688.25 |
| 2004-10-12 | 678.54 |
| 2004-10-13 | 684.49 |
| 2004-10-14 | 687.32 |
| 2004-10-15 | 694.44 |
| 2004-10-18 | 690.19 |
| 2004-10-19 | 696.66 |
| 2004-10-20 | 694.37 |
| 2004-10-21 | 701.44 |
| 2004-10-22 | 704.22 |
| 2004-10-25 | 702.64 |
| 2004-10-26 | 703.35 |
| 2004-10-27 | 707.82 |
| 2004-10-28 | 712.47 |
| 2004-10-29 | 715.75 |
| 2004-11-01 | 718.51 |
| 2004-11-02 | 732.26 |
| 2004-11-03 | 739.69 |
| 2004-11-04 | 740.46 |
| 2004-11-05 | 751.94 |
| 2004-11-08 | 751.49 |
| 2004-11-09 | 751.25 |
| 2004-11-10 | 756.96 |
| 2004-11-11 | 761.51 |
| 2004-11-12 | 767.64 |
| 2004-11-15 | 763.70 |
| 2004-11-16 | 758.12 |
| 2004-11-17 | 767.67 |
| 2004-11-18 | 764.47 |
| 2004-11-19 | 766.96 |
| 2004-11-22 | 762.61 |
| 2004-11-23 | 767.36 |
| 2004-11-24 | 776.61 |
| 2004-11-25 | . |
| 2004-11-26 | 785.38 |
| 2004-11-29 | 785.89 |
| 2004-11-30 | 785.64 |
| 2004-12-01 | 794.95 |
| 2004-12-02 | 802.28 |
| 2004-12-03 | 810.23 |
| 2004-12-06 | 810.83 |
| 2004-12-07 | 816.62 |
| 2004-12-08 | 811.29 |
| 2004-12-09 | 803.37 |
| 2004-12-10 | 803.76 |
| 2004-12-13 | 812.30 |
| 2004-12-14 | 815.48 |
| 2004-12-15 | 825.01 |
| 2004-12-16 | 822.17 |
| 2004-12-17 | 819.80 |
| 2004-12-20 | 827.79 |
| 2004-12-21 | 824.88 |
| 2004-12-22 | 827.99 |
| 2004-12-23 | 837.73 |
| 2004-12-24 | . |
| 2004-12-27 | 843.19 |
| 2004-12-28 | 841.44 |
| 2004-12-29 | 839.22 |
| 2004-12-30 | 844.42 |
| 2004-12-31 | 841.92 |
| 2005-01-03 | 835.89 |
| 2005-01-04 | 833.59 |
| 2005-01-05 | 824.93 |
| 2005-01-06 | 825.99 |
| 2005-01-07 | 826.36 |
| 2005-01-10 | 828.17 |
| 2005-01-11 | 827.21 |
| 2005-01-12 | 832.51 |
| 2005-01-13 | 831.74 |
| 2005-01-14 | 829.04 |
| 2005-01-17 | . |
| 2005-01-18 | 826.17 |
| 2005-01-19 | 831.98 |
| 2005-01-20 | 828.12 |
| 2005-01-21 | 830.15 |
| 2005-01-24 | 825.90 |
| 2005-01-25 | 823.97 |
| 2005-01-26 | 834.10 |
| 2005-01-27 | 835.53 |
#2005-01-28| 834.16
#2005-01-31| 845.53
#2005-02-01| 850.76
#2005-02-02| 855.51
#2005-02-03| 854.95
#2005-02-04| 861.41
#2005-02-07| 860.62
#2005-02-08| 860.57
#2005-02-09| 856.95
#2005-02-10| 863.95
#2005-02-11| 868.77
#2005-02-14| 877.96
#2005-02-15| 881.48
#2005-02-16| 873.70
#2005-02-17| 879.48
#2005-02-18| 877.86
#2005-02-21| .
#2005-02-22| 873.61
#2005-02-23| 870.61
#2005-02-24| 871.78
#2005-02-25| 882.57
#2005-02-28| 887.09
#2005-03-01| 889.67
#2005-03-02| 880.72
#2005-03-03| 877.60
#2005-03-04| 885.43
#2005-03-07| 878.36
#2005-03-08| 887.94
#2005-03-09| 888.06
#2005-03-10| 893.73
#2005-03-11| 904.70
#2005-03-14| 896.62
#2005-03-15| 895.85
#2005-03-16| 894.84
#2005-03-17| 888.22
#2005-03-18| 885.33
#2005-03-21| 869.06
#2005-03-22| 873.90
#2005-03-23| 859.00
#2005-03-24| 858.51
#2005-03-25| .
#2005-03-28| 855.03
#2005-03-29| 854.61
#2005-03-30| 856.88
#2005-03-31| 858.80
#2005-04-01| 860.17
#2005-04-04| 845.98
#2005-04-05| 851.05
#2005-04-06| 852.90
#2005-04-07| 856.04
#2005-04-08| 858.83
#2005-04-11| 864.08
#2005-04-12| 859.30
#2005-04-13| 868.22
#2005-04-14| 856.97
#2005-04-15| 848.44
#2005-04-18| 834.58
#2005-04-19| 842.24
#2005-04-20| 842.59
#2005-04-21| 841.73
#2005-04-22| 846.27
#2005-04-25| 841.08
#2005-04-26| 826.95
#2005-04-27| 812.62
#2005-04-28| 806.10
#2005-04-29| 806.88
#2005-05-02| 803.54
#2005-05-03| 811.79
#2005-05-04| 813.51
#2005-05-05| 817.59
#2005-05-06| 809.24
#2005-05-09| 805.02
#2005-05-10| 804.76
#2005-05-11| 797.68
#2005-05-12| 802.30
#2005-05-13| 802.25
#2005-05-16| 795.52
#2005-05-17| 802.31
#2005-05-18| 805.40
#2005-05-19| 815.00
#2005-05-20| 807.96
#2005-05-23| 815.82
#2005-05-24| 811.66
#2005-05-25| 812.56
#2005-05-26| 818.17
#2005-05-27| 814.62
#2005-05-30| .
#2005-05-31| 811.24
#2005-06-01| 815.64
#2005-06-02| 814.52
#2005-06-03| 817.49
#2005-06-06| 814.12
#2005-06-07| 824.46
#2005-06-08| 826.43
#2005-06-09| 814.56
#2005-06-10| 813.74
#2005-06-13| 812.00
#2005-06-14| 812.52
#2005-06-15| 815.19
#2005-06-16| 825.01
#2005-06-17| 837.25
#2005-06-20| 828.78
#2005-06-21| 829.62
#2005-06-22| 834.53
#2005-06-23| 834.80
#2005-06-24| 828.83
#2005-06-27| 822.45
#2005-06-28| 823.24
#2005-06-29| 826.75
#2005-06-30| 828.27
#2005-07-01| 826.12
#2005-07-04| .
#2005-07-05| 821.16
#2005-07-06| 831.54
#2005-07-07| 809.20
#2005-07-08| 818.17
#2005-07-11| 835.81
#2005-07-12| 843.39
#2005-07-13| 839.68
#2005-07-14| 840.95
#2005-07-15| 837.72
#2005-07-18| 838.15
#2005-07-19| 834.48
#2005-07-20| 833.64
#2005-07-21| 840.89
#2005-07-22| 845.57
#2005-07-25| 841.20
#2005-07-26| 840.74
#2005-07-27| 842.45
#2005-07-28| 847.78
#2005-07-29| 852.93
#2005-08-01| 857.72
#2005-08-02| 859.78
#2005-08-03| 863.87
#2005-08-04| 863.63
#2005-08-05| 865.85
#2005-08-08| 874.22
#2005-08-09| 874.18
#2005-08-10| 887.00
#2005-08-11| 885.06
#2005-08-12| 882.36
#2005-08-15| 876.55
#2005-08-16| 876.21
#2005-08-17| 870.80
#2005-08-18| 863.58
#2005-08-19| 866.48
#2005-08-22| 874.35
#2005-08-23| 871.47
#2005-08-24| 872.58
#2005-08-25| 868.44
#2005-08-26| 870.96
#2005-08-29| 866.42
#2005-08-30| 860.55
#2005-08-31| 869.66
#2005-09-01| 886.26
#2005-09-02| 889.09
#2005-09-05| .
#2005-09-06| 889.62
#2005-09-07| 893.06
#2005-09-08| 890.77
#2005-09-09| 892.77
#2005-09-12| 888.63
#2005-09-13| 880.96
#2005-09-14| 884.56
#2005-09-15| 876.49
#2005-09-16| 879.51
#2005-09-19| 875.68
#2005-09-20| 876.40
#2005-09-21| 867.43
#2005-09-22| 853.39
#2005-09-23| 850.47
#2005-09-26| 856.45
#2005-09-27| 850.94
#2005-09-28| 847.84
#2005-09-29| 850.26
#2005-09-30| 855.26
#2005-10-03| 851.45
#2005-10-04| 857.49
#2005-10-05| 852.08
#2005-10-06| 852.60
#2005-10-07| 845.93
#2005-10-10| 839.50
#2005-10-11| 835.55
#2005-10-12| 834.78
#2005-10-13| 821.34
#2005-10-14| 843.61
#2005-10-17| 835.33
#2005-10-18| 826.08
#2005-10-19| 815.07
#2005-10-20| 819.56
#2005-10-21| 818.90
#2005-10-24| 829.66
#2005-10-25| 836.38
#2005-10-26| 836.71
#2005-10-27| 827.16
#2005-10-28| 823.40
#2005-10-31| 835.06
#2005-11-01| 841.94
#2005-11-02| 858.68
#2005-11-03| 868.78
#2005-11-04| 851.57
#2005-11-07| 850.77
#2005-11-08| 847.37
#2005-11-09| 848.94
#2005-11-10| 853.55
#2005-11-11| 861.80
#2005-11-14| 858.43
#2005-11-15| 857.48
#2005-11-16| 848.44
#2005-11-17| 853.00
#2005-11-18| 853.06
#2005-11-21| 856.80
#2005-11-22| 863.16
#2005-11-23| 871.68
#2005-11-24| .
#2005-11-25| 871.81
#2005-11-28| 873.58
#2005-11-29| 879.62
#2005-11-30| 878.38
#2005-12-01| 884.99
#2005-12-02| 893.84
#2005-12-05| 896.70
#2005-12-06| 897.78
#2005-12-07| 897.52
#2005-12-08| 917.19
#2005-12-09| 917.56
#2005-12-12| 926.75
#2005-12-13| 927.70
#2005-12-14| 935.47
#2005-12-15| 934.93
#2005-12-16| 943.78
#2005-12-19| 942.06
#2005-12-20| 938.92
#2005-12-21| 935.35
#2005-12-22| 939.08
#2005-12-23| 938.56
#2005-12-26| .
#2005-12-27| 940.52
#2005-12-28| 942.37
#2005-12-29| 944.91
#2005-12-30| 938.95
#2006-01-02| .
#2006-01-03| 961.02
#2006-01-04| 979.07
#2006-01-05| 973.25
#2006-01-06| 983.39
#2006-01-09| 984.91
#2006-01-10| 979.42
#2006-01-11| 990.14
#2006-01-12| 988.47
#2006-01-13| 989.64
#2006-01-16| .
#2006-01-17| 989.43
#2006-01-18| 983.79
#2006-01-19| 993.59
#2006-01-20| 986.03
#2006-01-23| 995.77
#2006-01-24|1000.53
#2006-01-25|1006.61
#2006-01-26|1005.59
#2006-01-27| 997.85
#2006-01-30| 986.68
#2006-01-31| 988.60
#2006-02-01| 994.54
#2006-02-02| 992.44
#2006-02-03| 987.55
#2006-02-06| 986.94
#2006-02-07| 977.95
#2006-02-08| 983.48
#2006-02-09| 990.58
#2006-02-10| 988.20
#2006-02-13| 985.59
#2006-02-14| 973.29
#2006-02-15| 982.64
#2006-02-16| 981.65
#2006-02-17| 983.36
#2006-02-20| .
#2006-02-21| 975.11
#2006-02-22| 976.68
#2006-02-23| 978.00
#2006-02-24| 976.18
#2006-02-27| 978.05
#2006-02-28| 978.54
#2006-03-01| 986.27
#2006-03-02| 977.39
#2006-03-03| 979.01
#2006-03-06| 983.52
#2006-03-07| 968.82
#2006-03-08| 953.82
#2006-03-09| 966.06
#2006-03-10| 965.11
#2006-03-13| 979.36
#2006-03-14| 987.08
#2006-03-15| 988.43
#2006-03-16| 998.53
#2006-03-17|1000.45
#2006-03-20|1004.05
#2006-03-21|1001.32
#2006-03-22|1001.61
#2006-03-23| 997.82
#2006-03-24|1004.15
#2006-03-27|1002.58
#2006-03-28|1002.40
#2006-03-29| 996.63
#2006-03-30|1008.84
#2006-03-31|1005.43
#2006-04-03|1010.72
#2006-04-04|1019.75
#2006-04-05|1017.46
#2006-04-06|1021.76
#2006-04-07|1010.36
#2006-04-10|1016.44
#2006-04-11|1006.27
#2006-04-12|1000.43
#2006-04-13|1008.85
#2006-04-14| .
#2006-04-17|1022.53
#2006-04-18|1022.93
#2006-04-19|1035.30
#2006-04-20|1030.01
#2006-04-21|1037.04
#2006-04-24|1032.34
#2006-04-25|1040.95
#2006-04-26|1044.12
#2006-04-27|1054.42
#2006-04-28|1053.43
#2006-05-01|1059.15
#2006-05-02|1067.27
#2006-05-03|1054.73
#2006-05-04|1071.48
#2006-05-05|1087.27
#2006-05-08|1092.14
#2006-05-09|1101.67
#2006-05-10|1102.08
#2006-05-11|1100.47
#2006-05-12|1086.81
#2006-05-15|1064.26
#2006-05-16|1061.37
#2006-05-17|1035.11
#2006-05-18|1022.68
#2006-05-19|1026.70
#2006-05-22| 998.94
#2006-05-23|1020.64
#2006-05-24| 995.49
#2006-05-25|1007.12
#2006-05-26|1022.72
#2006-05-29| .
#2006-05-30|1019.64
#2006-05-31|1020.00
#2006-06-01|1019.68
#2006-06-02|1042.60
#2006-06-05|1030.85
#2006-06-06|1002.21
#2006-06-07| 996.79
#2006-06-08| 972.30
#2006-06-09| 989.22
#2006-06-12| 982.70
#2006-06-13| 957.96
#2006-06-14| 972.08
#2006-06-15| 998.81
#2006-06-16| 995.80
#2006-06-19| 996.58
#2006-06-20|1003.21
#2006-06-21|1010.79
#2006-06-22|1015.04
#2006-06-23|1010.09
#2006-06-26|1011.04
#2006-06-27|1007.91
#2006-06-28|1004.55
#2006-06-29|1015.07
#2006-06-30|1052.45
#2006-07-03|1059.09
#2006-07-04| .
#2006-07-05|1041.61
#2006-07-06|1047.92
#2006-07-07|1051.75
#2006-07-10|1049.56
#2006-07-11|1039.26
#2006-07-12|1038.83
#2006-07-13|1025.06
#2006-07-14|1006.27
#2006-07-17| 982.99
#2006-07-18| 971.32
#2006-07-19|1001.33
#2006-07-20|1012.78
#2006-07-21|1011.97
#2006-07-24|1025.64
#2006-07-25|1033.19
#2006-07-26|1035.64
#2006-07-27|1054.97
#2006-07-28|1051.56
#2006-07-31|1050.38
#2006-08-01|1040.51
#2006-08-02|1056.70
#2006-08-03|1051.05
#2006-08-04|1074.42
#2006-08-07|1067.41
#2006-08-08|1064.04
#2006-08-09|1068.03
#2006-08-10|1043.49
#2006-08-11|1041.78
#2006-08-14|1044.48
#2006-08-15|1051.19
#2006-08-16|1065.64
#2006-08-17|1078.11
#2006-08-18|1070.90
#2006-08-21|1079.32
#2006-08-22|1070.54
#2006-08-23|1069.18
#2006-08-24|1070.34
#2006-08-25|1063.64
#2006-08-28|1073.17
#2006-08-29|1081.01
#2006-08-30|1096.14
#2006-08-31|1099.27
#2006-09-01|1107.53
#2006-09-04| .
#2006-09-05|1107.13
#2006-09-06|1102.47
#2006-09-07|1082.83
#2006-09-08|1086.83
#2006-09-11|1085.42
#2006-09-12|1098.90
#2006-09-13|1101.41
#2006-09-14|1113.63
#2006-09-15|1106.35
#2006-09-18|1111.00
#2006-09-19|1105.46
#2006-09-20|1121.23
#2006-09-21|1138.62
#2006-09-22|1131.43
#2006-09-25|1131.21
#2006-09-26|1136.06
#2006-09-27|1135.82
#2006-09-28|1135.03
#2006-09-29|1130.93
#2006-10-02|1100.98
#2006-10-03|1098.39
#2006-10-04|1109.83
#2006-10-05|1112.69
#2006-10-06|1108.32
#2006-10-09|1103.51
#2006-10-10|1103.15
#2006-10-11|1103.68
#2006-10-12|1112.30
#2006-10-13|1109.87
#2006-10-16|1113.16
#2006-10-17|1100.77
#2006-10-18|1113.50
#2006-10-19|1120.76
#2006-10-20|1126.54
#2006-10-23|1126.57
#2006-10-24|1135.80
#2006-10-25|1144.28
#2006-10-26|1156.35
#2006-10-27|1156.46
#2006-10-30|1155.13
#2006-10-31|1160.83
#2006-11-01|1163.60
#2006-11-02|1164.61
#2006-11-03|1159.89
#2006-11-06|1174.70
#2006-11-07|1193.01
#2006-11-08|1191.63
#2006-11-09|1193.62
#2006-11-10|1209.56
#2006-11-13|1207.30
#2006-11-14|1202.85
#2006-11-15|1211.68
#2006-11-16|1215.29
#2006-11-17|1213.34
#2006-11-20|1216.63
#2006-11-21|1218.20
#2006-11-22|1232.98
#2006-11-23| .
#2006-11-24|1237.68
#2006-11-27|1226.07
#2006-11-28|1221.78
#2006-11-29|1245.69
#2006-11-30|1252.19
#2006-12-01|1273.91
#2006-12-04|1277.73
#2006-12-05|1283.62
#2006-12-06|1281.79
#2006-12-07|1284.40
#2006-12-08|1290.33
#2006-12-11|1281.82
#2006-12-12|1287.43
#2006-12-13|1300.41
#2006-12-14|1310.99
#2006-12-15|1307.32
#2006-12-18|1306.03
#2006-12-19|1309.74
#2006-12-20|1317.92
#2006-12-21|1318.69
#2006-12-22|1320.09
#2006-12-25| .
#2006-12-26|1317.95
#2006-12-27|1330.40
#2006-12-28|1337.42
#2006-12-29|1336.34
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1356.38
#2007-01-04|1351.70
#2007-01-05|1344.59
#2007-01-08|1345.66
#2007-01-09|1355.22
#2007-01-10|1342.12
#2007-01-11|1351.54
#2007-01-12|1369.83
#2007-01-15| .
#2007-01-16|1359.57
#2007-01-17|1368.11
#2007-01-18|1377.35
#2007-01-19|1387.67
#2007-01-22|1375.68
#2007-01-23|1375.64
#2007-01-24|1371.81
#2007-01-25|1360.09
#2007-01-26|1347.57
#2007-01-29|1352.53
#2007-01-30|1365.17
#2007-01-31|1356.43
#2007-02-01|1377.72
#2007-02-02|1392.55
#2007-02-05|1393.90
#2007-02-06|1400.09
#2007-02-07|1418.85
#2007-02-08|1414.60
#2007-02-09|1414.16
#2007-02-12|1410.27
#2007-02-13|1423.12
#2007-02-14|1443.69
#2007-02-15|1445.05
#2007-02-16|1440.81
#2007-02-19| .
#2007-02-20|1435.77
#2007-02-21|1426.65
#2007-02-22|1430.79
#2007-02-23|1430.09
#2007-02-26|1423.32
#2007-02-27|1373.25
#2007-02-28|1365.78
#2007-03-01|1354.55
#2007-03-02|1350.40
#2007-03-05|1313.58
#2007-03-06|1332.27
#2007-03-07|1356.33
#2007-03-08|1376.78
#2007-03-09|1384.21
#2007-03-12|1381.06
#2007-03-13|1362.07
#2007-03-14|1336.08
#2007-03-15|1360.18
#2007-03-16|1369.47
#2007-03-19|1389.80
#2007-03-20|1422.65
#2007-03-21|1436.99
#2007-03-22|1455.92
#2007-03-23|1455.60
#2007-03-26|1443.12
#2007-03-27|1433.55
#2007-03-28|1429.50
#2007-03-29|1445.50
#2007-03-30|1442.98
#2007-04-02|1465.21
#2007-04-03|1474.47
#2007-04-04|1474.98
#2007-04-05|1480.40
#2007-04-06| .
#2007-04-09|1472.75
#2007-04-10|1489.49
#2007-04-11|1485.42
#2007-04-12|1485.54
#2007-04-13|1497.58
#2007-04-16|1517.30
#2007-04-17|1519.90
#2007-04-18|1509.03
#2007-04-19|1505.18
#2007-04-20|1514.18
#2007-04-23|1515.80
#2007-04-24|1504.35
#2007-04-25|1518.54
#2007-04-26|1510.17
#2007-04-27|1513.66
#2007-04-30|1513.88
#2007-05-01|1506.17
#2007-05-02|1516.45
#2007-05-03|1507.18
#2007-05-04|1521.11
#2007-05-07|1526.18
#2007-05-08|1502.36
#2007-05-09|1507.91
#2007-05-10|1503.27
#2007-05-11|1506.40
#2007-05-14|1504.18
#2007-05-15|1517.11
#2007-05-16|1514.56
#2007-05-17|1510.44
#2007-05-18|1510.48
#2007-05-21|1505.76
#2007-05-22|1507.25
#2007-05-23|1522.80
#2007-05-24|1506.36
#2007-05-25|1499.70
#2007-05-28| .
#2007-05-29|1508.61
#2007-05-30|1498.75
#2007-05-31|1508.05
#2007-06-01|1518.13
#2007-06-04|1516.02
#2007-06-05|1493.86
#2007-06-06|1454.70
#2007-06-07|1431.10
#2007-06-08|1413.75
#2007-06-11|1429.00
#2007-06-12|1427.47
#2007-06-13|1430.65
#2007-06-14|1450.21
#2007-06-15|1475.77
#2007-06-18|1465.06
#2007-06-19|1449.46
#2007-06-20|1450.90
#2007-06-21|1432.77
#2007-06-22|1426.53
#2007-06-25|1426.92
#2007-06-26|1422.46
#2007-06-27|1414.86
#2007-06-28|1426.66
#2007-06-29|1434.11
#2007-07-02|1433.42
#2007-07-03|1449.16
#2007-07-04| .
#2007-07-05|1472.40
#2007-07-06|1474.44
#2007-07-09|1481.40
#2007-07-10|1470.70
#2007-07-11|1483.54
#2007-07-12|1485.22
#2007-07-13|1489.10
#2007-07-16|1493.84
#2007-07-17|1488.29
#2007-07-18|1482.65
#2007-07-19|1491.05
#2007-07-20|1477.98
#2007-07-23|1480.83
#2007-07-24|1461.21
#2007-07-25|1439.49
#2007-07-26|1392.66
#2007-07-27|1368.08
#2007-07-30|1364.09
#2007-07-31|1413.18
#2007-08-01|1390.48
#2007-08-02|1394.56
#2007-08-03|1384.13
#2007-08-06|1361.25
#2007-08-07|1377.91
#2007-08-08|1403.13
#2007-08-09|1359.30
#2007-08-10|1305.15
#2007-08-13|1338.29
#2007-08-14|1322.05
#2007-08-15|1302.21
#2007-08-16|1238.92
#2007-08-17|1264.98
#2007-08-20|1273.56
#2007-08-21|1276.05
#2007-08-22|1319.40
#2007-08-23|1334.95
#2007-08-24|1339.07
#2007-08-27|1342.50
#2007-08-28|1327.57
#2007-08-29|1349.07
#2007-08-30|1366.48
#2007-08-31|1385.92
#2007-09-03| .
#2007-09-04|1400.07
#2007-09-05|1374.83
#2007-09-06|1380.28
#2007-09-07|1348.45
#2007-09-10|1337.04
#2007-09-11|1360.85
#2007-09-12|1360.43
#2007-09-13|1358.31
#2007-09-14|1328.56
#2007-09-17|1294.39
#2007-09-18|1304.47
#2007-09-19|1338.49
#2007-09-20|1337.35
#2007-09-21|1342.53
#2007-09-24|1345.33
#2007-09-25|1323.32
#2007-09-26|1329.73
#2007-09-27|1356.11
#2007-09-28|1357.61
#2007-10-01|1380.09
#2007-10-02|1392.70
#2007-10-03|1407.42
#2007-10-04|1416.88
#2007-10-05|1424.03
#2007-10-08|1417.27
#2007-10-09|1432.09
#2007-10-10|1449.74
#2007-10-11|1461.75
#2007-10-12|1441.98
#2007-10-15|1428.24
#2007-10-16|1406.20
#2007-10-17|1426.58
#2007-10-18|1424.36
#2007-10-19|1407.08
#2007-10-22|1382.18
#2007-10-23|1408.84
#2007-10-24|1400.32
#2007-10-25|1427.09
#2007-10-26|1433.26
#2007-10-29|1447.01
#2007-10-30|1445.93
#2007-10-31|1475.75
#2007-11-01|1451.25
#2007-11-02|1440.61
#2007-11-05|1416.52
#2007-11-06|1414.09
#2007-11-07|1386.20
#2007-11-08|1384.13
#2007-11-09|1356.31
#2007-11-12|1347.39
#2007-11-13|1368.31
#2007-11-14|1374.66
#2007-11-15|1334.99
#2007-11-16|1312.27
#2007-11-19|1275.65
#2007-11-20|1288.69
#2007-11-21|1247.74
#2007-11-22| .
#2007-11-23|1291.62
#2007-11-26|1278.31
#2007-11-27|1259.26
#2007-11-28|1305.74
#2007-11-29|1293.26
#2007-11-30|1303.54
#2007-12-03|1287.72
#2007-12-04|1254.61
#2007-12-05|1263.53
#2007-12-06|1261.74
#2007-12-07|1283.89
#2007-12-10|1307.85
#2007-12-11|1307.61
#2007-12-12|1309.01
#2007-12-13|1276.83
#2007-12-14|1267.02
#2007-12-17|1232.01
#2007-12-18|1238.69
#2007-12-19|1229.02
#2007-12-20|1229.45
#2007-12-21|1243.82
#2007-12-24|1246.02
#2007-12-25| .
#2007-12-26|1252.26
#2007-12-27|1249.56
#2007-12-28|1263.69
#2007-12-31|1263.31
#2008-01-01| .
#2008-01-02|1249.01
#2008-01-03|1221.11
#2008-01-04|1190.18
#2008-01-07|1162.83
#2008-01-08|1153.97
#2008-01-09|1099.68
#2008-01-10|1086.72
#2008-01-11|1102.63
#2008-01-14|1122.71
#2008-01-15|1090.08
#2008-01-16|1082.01
#2008-01-17|1089.68
#2008-01-18|1073.93
#2008-01-21| .
#2008-01-22|1064.49
#2008-01-23|1067.35
#2008-01-24|1135.16
#2008-01-25|1121.65
#2008-01-28|1116.98
#2008-01-29|1139.43
#2008-01-30|1140.60
#2008-01-31|1137.26
#2008-02-01|1147.15
#2008-02-04|1148.72
#2008-02-05|1095.94
#2008-02-06|1102.39
#2008-02-07|1078.84
#2008-02-08|1083.95
#2008-02-11|1078.11
#2008-02-12|1113.55
#2008-02-13|1120.31
#2008-02-14|1123.68
#2008-02-15|1095.99
#2008-02-18| .
#2008-02-19|1130.77
#2008-02-20|1113.50
#2008-02-21|1119.12
#2008-02-22|1101.93
#2008-02-25|1133.85
#2008-02-26|1149.86
#2008-02-27|1157.08
#2008-02-28|1138.51
#2008-02-29|1107.91
#2008-03-03|1097.93
#2008-03-04|1096.06
#2008-03-05|1125.18
#2008-03-06|1102.93
#2008-03-07|1097.22
#2008-03-10|1074.06
#2008-03-11|1070.07
#2008-03-12|1098.04
#2008-03-13|1077.31
#2008-03-14|1068.30
#2008-03-17|1027.32
#2008-03-18|1062.56
#2008-03-19|1036.87
#2008-03-20|1036.18
#2008-03-21| .
#2008-03-24|1036.20
#2008-03-25|1083.60
#2008-03-26|1087.19
#2008-03-27|1112.45
#2008-03-28|1101.81
#2008-03-31|1102.52
#2008-04-01|1134.32
#2008-04-02|1139.24
#2008-04-03|1121.79
#2008-04-04|1132.38
#2008-04-07|1145.39
#2008-04-08|1121.31
#2008-04-09|1116.45
#2008-04-10|1114.39
#2008-04-11|1111.52
#2008-04-14|1104.83
#2008-04-15|1095.05
#2008-04-16|1130.13
#2008-04-17|1137.68
#2008-04-18|1157.39
#2008-04-21|1150.09
#2008-04-22|1131.14
#2008-04-23|1112.63
#2008-04-24|1100.50
#2008-04-25|1129.85
#2008-04-28|1136.15
#2008-04-29|1120.57
#2008-04-30|1131.10
#2008-05-01|1128.12
#2008-05-02|1154.25
#2008-05-05|1154.65
#2008-05-06|1152.42
#2008-05-07|1168.28
#2008-05-08|1165.80
#2008-05-09|1149.75
#2008-05-12|1159.14
#2008-05-13|1148.36
#2008-05-14|1137.58
#2008-05-15|1135.45
#2008-05-16|1152.25
#2008-05-19|1155.30
#2008-05-20|1129.54
#2008-05-21|1112.99
#2008-05-22|1111.87
#2008-05-23|1100.43
#2008-05-26| .
#2008-05-27|1111.60
#2008-05-28|1123.62
#2008-05-29|1105.74
#2008-05-30|1125.70
#2008-06-02|1109.59
#2008-06-03|1110.38
#2008-06-04|1122.22
#2008-06-05|1132.52
#2008-06-06|1105.62
#2008-06-09|1086.64
#2008-06-10|1072.65
#2008-06-11|1059.32
#2008-06-12|1062.36
#2008-06-13|1071.51
#2008-06-16|1068.16
#2008-06-17|1073.70
#2008-06-18|1052.69
#2008-06-19|1046.94
#2008-06-20|1040.78
#2008-06-23|1020.22
#2008-06-24|1022.63
#2008-06-25|1047.79
#2008-06-26|1027.80
#2008-06-27|1021.62
#2008-06-30|1022.94
#2008-07-01| 993.72
#2008-07-02| 974.29
#2008-07-03| 978.31
#2008-07-04| .
#2008-07-07| 974.16
#2008-07-08| 979.42
#2008-07-09| 999.48
#2008-07-10| 970.81
#2008-07-11| 937.33
#2008-07-14| 950.78
#2008-07-15| 946.74
#2008-07-16| 968.43
#2008-07-17|1014.10
#2008-07-18|1049.67
#2008-07-21|1047.06
#2008-07-22|1047.19
#2008-07-23|1081.24
#2008-07-24|1050.63
#2008-07-25|1047.07
#2008-07-28|1011.95
#2008-07-29|1012.10
#2008-07-30|1021.93
#2008-07-31|1012.89
#2008-08-01|1006.30
#2008-08-04|1005.95
#2008-08-05|1058.38
#2008-08-06|1062.28
#2008-08-07|1043.62
#2008-08-08|1055.94
#2008-08-11|1070.77
#2008-08-12|1062.75
#2008-08-13|1005.63
#2008-08-14|1008.74
#2008-08-15|1017.12
#2008-08-18|1004.77
#2008-08-19| 969.13
#2008-08-20| 964.26
#2008-08-21| 960.19
#2008-08-22| 983.56
#2008-08-25| 978.41
#2008-08-26| 968.14
#2008-08-27| 960.01
#2008-08-28| 972.46
#2008-08-29| 979.49
#2008-09-01| .
#2008-09-02|1006.64
#2008-09-03| 981.60
#2008-09-04| 950.27
#2008-09-05| 926.14
#2008-09-08| 949.49
#2008-09-09| 953.90
#2008-09-10| 929.59
#2008-09-11| 914.54
#2008-09-12| 942.34
#2008-09-15| 935.60
#2008-09-16| 919.73
#2008-09-17| 896.69
#2008-09-18| 899.11
#2008-09-19| 953.94
#2008-09-22| 937.77
#2008-09-23| 907.80
#2008-09-24| 898.96
#2008-09-25| 902.16
#2008-09-26| 881.02
#2008-09-29| 825.64
#2008-09-30| 825.88
#2008-10-01| 824.71
#2008-10-02| 814.31
#2008-10-03| 808.62
#2008-10-06| 737.95
#2008-10-07| 735.53
#2008-10-08| 707.96
#2008-10-09| 705.65
#2008-10-10| 648.52
#2008-10-13| 709.14
#2008-10-14| 742.95
#2008-10-15| 701.66
#2008-10-16| 652.01
#2008-10-17| 664.01
#2008-10-20| 671.30
#2008-10-21| 676.26
#2008-10-22| 644.54
#2008-10-23| 622.90
#2008-10-24| 584.46
#2008-10-27| 547.68
#2008-10-28| 548.23
#2008-10-29| 606.67
#2008-10-30| 616.21
#2008-10-31| 614.45
#2008-11-03| 619.10
#2008-11-04| 662.64
#2008-11-05| 665.85
#2008-11-06| 627.54
#2008-11-07| 633.45
#2008-11-10| 639.34
#2008-11-11| 599.36
#2008-11-12| 573.35
#2008-11-13| 567.87
#2008-11-14| 570.48
#2008-11-17| 553.99
#2008-11-18| 553.12
#2008-11-19| 541.51
#2008-11-20| 519.62
#2008-11-21| 517.26
#2008-11-24| 561.00
#2008-11-25| 579.05
#2008-11-26| 586.30
#2008-11-27| .
#2008-11-28| 608.54
#2008-12-01| 566.70
#2008-12-02| 584.91
#2008-12-03| 581.46
#2008-12-04| 585.98
#2008-12-05| 562.61
#2008-12-08| 610.16
#2008-12-09| 621.41
#2008-12-10| 624.88
#2008-12-11| 627.64
#2008-12-12| 621.40
#2008-12-15| 630.32
#2008-12-16| 642.25
#2008-12-17| 665.84
#2008-12-18| 680.99
#2008-12-19| 653.73
#2008-12-22| 639.48
#2008-12-23| 647.36
#2008-12-24| 644.76
#2008-12-25| .
#2008-12-26| 646.17
#2008-12-29| 651.96
#2008-12-30| 655.03
#2008-12-31| 648.73
#2009-01-01| .
#2009-01-02| 673.03
#2009-01-05| 679.97
#2009-01-06| 675.91
#2009-01-07| 675.91
#2009-01-08| 674.19
#2009-01-09| 670.79
#2009-01-12| 653.68
#2009-01-13| 640.72
#2009-01-14| 612.46
#2009-01-15| 597.88
#2009-01-16| 615.70
#2009-01-19| .
#2009-01-20| 568.69
#2009-01-21| 562.99
#2009-01-22| 563.37
#2009-01-23| 550.45
#2009-01-26| 568.91
#2009-01-27| 579.76
#2009-01-28| 602.31
#2009-01-29| 586.48
#2009-01-30| 579.13
#2009-02-02| 562.59
#2009-02-03| 578.22
#2009-02-04| 596.32
#2009-02-05| 604.69
#2009-02-06| 626.88
#2009-02-09| 638.23
#2009-02-10| 616.31
#2009-02-11| 603.41
#2009-02-12| 587.90
#2009-02-13| 597.55
#2009-02-16| .
#2009-02-17| 569.17
#2009-02-18| 563.60
#2009-02-19| 571.22
#2009-02-20| 554.76
#2009-02-23| 553.10
#2009-02-24| 548.66
#2009-02-25| 545.34
#2009-02-26| 558.42
#2009-02-27| 548.87
#2009-03-02| 529.02
#2009-03-03| 520.38
#2009-03-04| 539.24
#2009-03-05| 514.65
#2009-03-06| 510.81
#2009-03-09| 504.10
#2009-03-10| 528.34
#2009-03-11| 531.49
#2009-03-12| 525.38
#2009-03-13| 534.94
#2009-03-16| 554.92
#2009-03-17| 545.85
#2009-03-18| 548.99
#2009-03-19| 581.68
#2009-03-20| 578.19
#2009-03-23| 583.74
#2009-03-24| 585.57
#2009-03-25| 580.88
#2009-03-26| 576.12
#2009-03-27| 562.29
#2009-03-30| 544.25
#2009-03-31| 568.23
#2009-04-01| 583.94
#2009-04-02| 622.05
#2009-04-03| 628.23
#2009-04-06| 628.83
#2009-04-07| 608.50
#2009-04-08| 610.20
#2009-04-09| 633.93
#2009-04-10| .
#2009-04-13| 639.63
#2009-04-14| 652.30
#2009-04-15| 649.41
#2009-04-16| 664.98
#2009-04-17| 663.11
#2009-04-20| 627.65
#2009-04-21| 633.11
#2009-04-22| 644.29
#2009-04-23| 660.19
#2009-04-24| 679.92
#2009-04-27| 658.85
#2009-04-28| 641.04
#2009-04-29| 672.54
#2009-04-30| 682.60
#2009-05-01| 681.20
#2009-05-04| 695.69
#2009-05-05| 718.17
#2009-05-06| 738.14
#2009-05-07| 725.55
#2009-05-08| 724.02
#2009-05-11| 710.98
#2009-05-12| 710.52
#2009-05-13| 684.48
#2009-05-14| 687.31
#2009-05-15| 687.26
#2009-05-18| 699.34
#2009-05-19| 722.01
#2009-05-20| 733.64
#2009-05-21| 718.69
#2009-05-22| 726.89
#2009-05-25| .
#2009-05-26| 731.90
#2009-05-27| 742.42
#2009-05-28| 731.38
#2009-05-29| 738.93
#2009-06-01| 760.87
#2009-06-02| 765.18
#2009-06-03| 751.85
#2009-06-04| 744.12
#2009-06-05| 735.92
#2009-06-08| 724.67
#2009-06-09| 730.26
#2009-06-10| 736.14
#2009-06-11| 737.18
#2009-06-12| 728.00
#2009-06-15| 701.84
#2009-06-16| 703.44
#2009-06-17| 686.41
#2009-06-18| 685.86
#2009-06-19| 698.11
#2009-06-22| 676.27
#2009-06-23| 679.03
#2009-06-24| 695.72
#2009-06-25| 686.79
#2009-06-26| 690.71
#2009-06-29| 696.90
#2009-06-30| 689.69
#2009-07-01| 702.42
#2009-07-02| 683.58
#2009-07-03| .
#2009-07-06| 673.90
#2009-07-07| 673.57
#2009-07-08| 660.96
#2009-07-09| 665.56
#2009-07-10| 658.81
#2009-07-13| 666.55
#2009-07-14| 675.30
#2009-07-15| 690.56
#2009-07-16| 691.71
#2009-07-17| 684.12
#2009-07-20| 700.28
#2009-07-21| 703.91
#2009-07-22| 704.45
#2009-07-23| 708.23
#2009-07-24| 699.08
#2009-07-27| 693.91
#2009-07-28| 685.83
#2009-07-29| 684.78
#2009-07-30| 695.20
#2009-07-31| 707.21
#2009-08-03| 732.55
#2009-08-04| 736.11
#2009-08-05| 750.39
#2009-08-06| 761.25
#2009-08-07| 757.27
#2009-08-10| 755.83
#2009-08-11| 735.10
#2009-08-12| 741.17
#2009-08-13| 747.63
#2009-08-14| 742.02
#2009-08-17| 717.89
#2009-08-18| 731.20
#2009-08-19| 733.30
#2009-08-20| 746.26
#2009-08-21| 766.23
#2009-08-24| 774.26
#2009-08-25| 781.36
#2009-08-26| 771.15
#2009-08-27| 769.67
#2009-08-28| 785.51
#2009-08-31| 781.19
#2009-09-01| 759.94
#2009-09-02| 756.57
#2009-09-03| 764.22
#2009-09-04| 771.69
#2009-09-07| .
#2009-09-08| 825.01
#2009-09-09| 837.30
#2009-09-10| 840.43
#2009-09-11| 858.13
#2009-09-14| 849.23
#2009-09-15| 848.94
#2009-09-16| 866.83
#2009-09-17| 871.99
#2009-09-18| 861.43
#2009-09-21| 849.77
#2009-09-22| 872.29
#2009-09-23| 871.69
#2009-09-24| 847.87
#2009-09-25| 835.97
#2009-09-28| 840.20
#2009-09-29| 841.04
#2009-09-30| 842.27
#2009-10-01| 834.45
#2009-10-02| 817.91
#2009-10-05| 825.53
#2009-10-06| 844.73
#2009-10-07| 843.55
#2009-10-08| 855.51
#2009-10-09| 852.94
#2009-10-12| 853.84
#2009-10-13| 847.73
#2009-10-14| 858.56
#2009-10-15| 859.36
#2009-10-16| 846.43
#2009-10-19| 859.65
#2009-10-20| 854.25
#2009-10-21| 860.20
#2009-10-22| 846.43
#2009-10-23| 839.85
#2009-10-26| 822.50
#2009-10-27| 809.74
#2009-10-28| 781.82
#2009-10-29| 797.78
#2009-10-30| 785.80
#2009-11-02| 785.81
#2009-11-03| 776.63
#2009-11-04| 808.96
#2009-11-05| 809.74
#2009-11-06| 819.62
#2009-11-09| 833.82
#2009-11-10| 821.74
#2009-11-11| 822.35
#2009-11-12| 828.28
#2009-11-13| 839.32
#2009-11-16| 849.32
#2009-11-17| 842.30
#2009-11-18| 842.87
#2009-11-19| 821.95
#2009-11-20| 811.58
#2009-11-23| 830.46
#2009-11-24| 819.86
#2009-11-25| 834.13
#2009-11-26| .
#2009-11-27| 817.02
#2009-11-30| 809.86
#2009-12-01| 834.63
#2009-12-02| 840.32
#2009-12-03| 848.10
#2009-12-04| 847.96
#2009-12-07| 841.29
#2009-12-08| 826.95
#2009-12-09| 820.76
#2009-12-10| 826.99
#2009-12-11| 834.70
#2009-12-14| 841.34
#2009-12-15| 840.09
#2009-12-16| 845.99
#2009-12-17| 819.62
#2009-12-18| 814.01
#2009-12-21| 822.59
#2009-12-22| 820.28
#2009-12-23| 824.96
#2009-12-24| 824.94
#2009-12-25| .
#2009-12-28| 829.27
#2009-12-29| 831.93
#2009-12-30| 824.04
#2009-12-31| 829.09
#2010-01-01| .
#2010-01-04| 845.66
#2010-01-05| 846.17
#2010-01-06| 851.37
#2010-01-07| 843.62
#2010-01-08| 854.74
#2010-01-11| 869.59
#2010-01-12| 852.55
#2010-01-13| 856.02
#2010-01-14| 863.90
#2010-01-15| 857.21
#2010-01-18| .
#2010-01-19| 864.48
#2010-01-20| 852.39
#2010-01-21| 849.34
#2010-01-22| 839.45
#2010-01-25| 842.27
#2010-01-26| 840.97
#2010-01-27| 834.94
#2010-01-28| 830.52
#2010-01-29| 829.32
#2010-02-01| 833.69
#2010-02-02| 849.77
#2010-02-03| 839.85
#2010-02-04| 812.93
#2010-02-05| 795.72
#2010-02-08| 795.06
#2010-02-09| 795.05
#2010-02-10| 805.35
#2010-02-11| 795.56
#2010-02-12| 791.98
#2010-02-15| .
#2010-02-16| 801.50
#2010-02-17| 816.91
#2010-02-18| 818.70
#2010-02-19| 818.89
#2010-02-22| 818.83
#2010-02-23| 810.96
#2010-02-24| 815.40
#2010-02-25| 802.10
#2010-02-26| 814.69
#2010-03-01| 813.19
#2010-03-02| 829.67
#2010-03-03| 834.19
#2010-03-04| 831.21
#2010-03-05| 843.28
#2010-03-08| 842.26
#2010-03-09| 836.96
#2010-03-10| 845.04
#2010-03-11| 851.49
#2010-03-12| 861.59
#2010-03-15| 851.06
#2010-03-16| 864.15
#2010-03-17| 874.74
#2010-03-18| 870.73
#2010-03-19| 863.98
#2010-03-22| 860.54
#2010-03-23| 873.89
#2010-03-24| 861.90
#2010-03-25| 880.91
#2010-03-26| 883.80
#2010-03-29| 886.67
#2010-03-30| 885.59
#2010-03-31| 886.37
#2010-04-01| 907.39
#2010-04-02| .
#2010-04-05| 906.74
#2010-04-06| 905.22
#2010-04-07| 898.98
#2010-04-08| 896.02
#2010-04-09| 915.84
#2010-04-12| 922.33
#2010-04-13| 917.07
#2010-04-14| 924.30
#2010-04-15| 928.33
#2010-04-16| 907.00
#2010-04-19| 891.51
#2010-04-20| 903.13
#2010-04-21| 906.88
#2010-04-22| 897.07
#2010-04-23| 918.62
#2010-04-26| 929.38
#2010-04-27| 901.34
#2010-04-28| 874.44
#2010-04-29| 894.65
#2010-04-30| 895.99
#2010-05-03| 891.22
#2010-05-04| 858.91
#2010-05-05| 830.01
#2010-05-06| 809.53
#2010-05-07| 763.21
#2010-05-10| 822.50
#2010-05-11| 811.75
#2010-05-12| 834.07
#2010-05-13| 830.06
#2010-05-14| 800.39
#2010-05-17| 783.90
#2010-05-18| 793.89
#2010-05-19| 768.96
#2010-05-20| 751.32
#2010-05-21| 758.03
#2010-05-24| 750.37
#2010-05-25| 721.02
#2010-05-26| 744.00
#2010-05-27| 762.68
#2010-05-28| 763.52
#2010-05-31| .
#2010-06-01| 772.76
#2010-06-02| 772.55
#2010-06-03| 790.15
#2010-06-04| 763.68
#2010-06-07| 749.48
#2010-06-08| 735.27
#2010-06-09| 759.80
#2010-06-10| 776.68
#2010-06-11| 779.62
#2010-06-14| 806.36
#2010-06-15| 816.90
#2010-06-16| 817.09
#2010-06-17| 814.56
#2010-06-18| 820.29
#2010-06-21| 812.67
#2010-06-22| 803.13
#2010-06-23| 799.44
#2010-06-24| 788.26
#2010-06-25| 782.55
#2010-06-28| 790.69
#2010-06-29| 756.98
#2010-06-30| 749.45
#2010-07-01| 745.12
#2010-07-02| 753.25
#2010-07-05| .
#2010-07-06| 774.13
#2010-07-07| 777.91
#2010-07-08| 791.83
#2010-07-09| 792.23
#2010-07-12| 791.78
#2010-07-13| 814.88
#2010-07-14| 818.42
#2010-07-15| 816.11
#2010-07-16| 811.22
#2010-07-19| 801.18
#2010-07-20| 797.26
#2010-07-21| 808.73
#2010-07-22| 829.94
#2010-07-23| 834.98
#2010-07-26| 846.96
#2010-07-27| 842.53
#2010-07-28| 836.37
#2010-07-29| 834.94
#2010-07-30| 832.38
#2010-08-02| 863.81
#2010-08-03| 869.79
#2010-08-04| 865.39
#2010-08-05| 858.67
#2010-08-06| 858.62
#2010-08-09| 865.98
#2010-08-10| 835.08
#2010-08-11| 804.89
#2010-08-12| 794.37
#2010-08-13| 791.32
#2010-08-16| 797.00
#2010-08-17| 809.63
#2010-08-18| 809.12
#2010-08-19| 805.50
#2010-08-20| 786.05
#2010-08-23| 790.07
#2010-08-24| 783.19
#2010-08-25| 776.69
#2010-08-26| 792.80
#2010-08-27| 795.49
#2010-08-30| 796.12
#2010-08-31| 793.13
#2010-09-01| 820.96
#2010-09-02| 825.91
#2010-09-03| 834.63
#2010-09-06| .
#2010-09-07| 825.67
#2010-09-08| 834.11
#2010-09-09| 846.31
#2010-09-10| 843.82
#2010-09-13| 858.33
#2010-09-14| 860.78
#2010-09-15| 863.16
#2010-09-16| 858.31
#2010-09-17| 857.21
#2010-09-20| 866.93
#2010-09-21| 871.24
#2010-09-22| 873.13
#2010-09-23| 869.99
#2010-09-24| 884.46
#2010-09-27| 884.76
#2010-09-28| 884.01
#2010-09-29| 892.83
#2010-09-30| 884.62
#2010-10-01| 885.46
#2010-10-04| 880.32
#2010-10-05| 905.39
#2010-10-06| 919.20
#2010-10-07| 920.04
#2010-10-08| 922.96
#2010-10-11| 924.93
#2010-10-12| 918.92
#2010-10-13| 932.59
#2010-10-14| 936.78
#2010-10-15| 936.97
#2010-10-18| 941.01
#2010-10-19| 922.78
#2010-10-20| 936.47
#2010-10-21| 943.08
#2010-10-22| 939.98
#2010-10-25| 948.50
#2010-10-26| 949.29
#2010-10-27| 939.70
#2010-10-28| 948.09
#2010-10-29| 947.78
#2010-11-01| 950.05
#2010-11-02| 959.04
#2010-11-03| 960.11
#2010-11-04| 984.21
#2010-11-05| 978.29
#2010-11-08| 974.11
#2010-11-09| 972.03
#2010-11-10| 948.45
#2010-11-11| 943.94
#2010-11-12| 947.23
#2010-11-15| 946.04
#2010-11-16| 917.84
#2010-11-17| 921.26
#2010-11-18| 942.10
#2010-11-19| 940.91
#2010-11-22| 942.01
#2010-11-23| 919.06
#2010-11-24| 939.42
#2010-11-25| .
#2010-11-26| 928.82
#2010-11-29| 910.34
#2010-11-30| 907.81
#2010-12-01| 926.93
#2010-12-02| 950.68
#2010-12-03| 957.74
#2010-12-06| 961.45
#2010-12-07| 970.19
#2010-12-08| 964.78
#2010-12-09| 957.67
#2010-12-10| 961.41
#2010-12-13| 970.78
#2010-12-14| 967.23
#2010-12-15| 957.32
#2010-12-16| 954.39
#2010-12-17| 951.14
#2010-12-20| 949.06
#2010-12-21| 957.48
#2010-12-22| 960.81
#2010-12-23| 963.51
#2010-12-24| .
#2010-12-27| 962.41
#2010-12-28| 962.14
#2010-12-29| 967.35
#2010-12-30| 965.43
#2010-12-31| 975.01
#2011-01-03| 972.68
#2011-01-04| 987.11
#2011-01-05| 976.81
#2011-01-06| 982.07
#2011-01-07| 983.98
#2011-01-10| 973.15
#2011-01-11| 986.60
#2011-01-12| 996.88
#2011-01-13| 998.88
#2011-01-14|1000.79
#2011-01-17| .
#2011-01-18|1009.58
#2011-01-19| 998.61
#2011-01-20| 966.34
#2011-01-21| 978.34
#2011-01-24| 988.86
#2011-01-25| 978.32
#2011-01-26| 997.06
#2011-01-27| 995.09
#2011-01-28| 979.80
#2011-01-31| 980.37
#2011-02-01| 994.96
#2011-02-02| 993.97
#2011-02-03| 988.30
#2011-02-04| 985.30
#2011-02-07| 997.93
#2011-02-08|1006.27
#2011-02-09|1008.05
#2011-02-10| 990.85
#2011-02-11| 988.01
#2011-02-14| 984.73
#2011-02-15| 990.16
#2011-02-16| 995.08
#2011-02-17|1001.52
#2011-02-18|1008.06
#2011-02-21| .
#2011-02-22| 984.11
#2011-02-23| 968.86
#2011-02-24| 953.90
#2011-02-25| 964.79
#2011-02-28| 975.35
#2011-03-01| 965.56
#2011-03-02| 960.55
#2011-03-03| 974.36
#2011-03-04| 966.84
#2011-03-07| 964.53
#2011-03-08| 961.75
#2011-03-09| 974.18
#2011-03-10| 956.17
#2011-03-11| 947.10
#2011-03-14| 945.64
#2011-03-15| 920.75
#2011-03-16| 908.10
#2011-03-17| 928.57
#2011-03-18| 935.32
#2011-03-21| 952.96
#2011-03-22| 952.41
#2011-03-23| 943.96
#2011-03-24| 958.43
#2011-03-25| 955.89
#2011-03-28| 950.67
#2011-03-29| 956.91
#2011-03-30| 962.16
#2011-03-31| 957.61
#2011-04-01| 959.78
#2011-04-04| 963.74
#2011-04-05| 961.56
#2011-04-06| 970.53
#2011-04-07| 961.74
#2011-04-08| 960.69
#2011-04-11| 956.35
#2011-04-12| 963.18
#2011-04-13| 973.66
#2011-04-14| 973.47
#2011-04-15| 972.51
#2011-04-18| 951.10
#2011-04-19| 963.60
#2011-04-20| 986.32
#2011-04-21| 990.96
#2011-04-22| .
#2011-04-25| 987.33
#2011-04-26| 992.59
#2011-04-27|1008.96
#2011-04-28|1020.26
#2011-04-29|1022.48
#2011-05-02|1025.09
#2011-05-03|1012.57
#2011-05-04|1004.09
#2011-05-05| 999.51
#2011-05-06|1010.21
#2011-05-09| 989.68
#2011-05-10|1005.67
#2011-05-11|1009.42
#2011-05-12|1004.47
#2011-05-13|1001.22
#2011-05-16| 998.54
#2011-05-17| 985.48
#2011-05-18| 986.31
#2011-05-19| 995.25
#2011-05-20| 987.27
#2011-05-23| 957.64
#2011-05-24| 958.58
#2011-05-25| 964.14
#2011-05-26| 966.47
#2011-05-27| 984.20
#2011-05-30| .
#2011-05-31| 993.68
#2011-06-01| 989.66
#2011-06-02| 980.91
#2011-06-03| 984.15
#2011-06-06| 979.64
#2011-06-07| 983.94
#2011-06-08| 964.24
#2011-06-09| 966.93
#2011-06-10| 945.83
#2011-06-13| 948.56
#2011-06-14| 959.42
#2011-06-15| 941.24
#2011-06-16| 922.19
#2011-06-17| 932.81
#2011-06-20| 932.95
#2011-06-21| 953.11
#2011-06-22| 953.66
#2011-06-23| 931.67
#2011-06-24| 937.07
#2011-06-27| 944.67
#2011-06-28| 956.53
#2011-06-29| 967.48
#2011-06-30| 978.69
#2011-07-01| 986.33
#2011-07-04| .
#2011-07-05| 992.71
#2011-07-06| 981.12
#2011-07-07| 982.14
#2011-07-08| 974.08
#2011-07-11| 944.25
#2011-07-12| 928.58
#2011-07-13| 939.73
#2011-07-14| 925.01
#2011-07-15| 923.56
#2011-07-18| 894.96
#2011-07-19| 915.34
#2011-07-20| 925.32
#2011-07-21| 942.89
#2011-07-22| 960.73
#2011-07-25| 953.11
#2011-07-26| 959.66
#2011-07-27| 946.03
#2011-07-28| 933.00
#2011-07-29| 935.02
#2011-08-01| 915.43
#2011-08-02| 892.85
#2011-08-03| 881.49
#2011-08-04| 842.74
#2011-08-05| 838.56
#2011-08-08| 797.09
#2011-08-09| 814.15
#2011-08-10| 790.23
#2011-08-11| 808.25
#2011-08-12| 832.30
#2011-08-15| 848.99
#2011-08-16| 841.99
#2011-08-17| 849.70
#2011-08-18| 804.38
#2011-08-19| 799.06
#2011-08-22| 801.28
#2011-08-23| 799.00
#2011-08-24| 804.49
#2011-08-25| 796.47
#2011-08-26| 795.05
#2011-08-29| 810.82
#2011-08-30| 820.25
#2011-08-31| 842.97
#2011-09-01| 835.01
#2011-09-02| 816.63
#2011-09-05| .
#2011-09-06| 780.33
#2011-09-07| 805.15
#2011-09-08| 810.98
#2011-09-09| 778.32
#2011-09-12| 757.79
#2011-09-13| 763.11
#2011-09-14| 780.57
#2011-09-15| 799.32
#2011-09-16| 802.01
#2011-09-19| 777.83
#2011-09-20| 791.38
#2011-09-21| 774.83
#2011-09-22| 733.70
#2011-09-23| 738.99
#2011-09-26| 746.10
#2011-09-27| 777.89
#2011-09-28| 763.28
#2011-09-29| 766.95
#2011-09-30| 749.74
#2011-10-03| 733.76
#2011-10-04| 709.06
#2011-10-05| 721.12
#2011-10-06| 740.52
#2011-10-07| 756.89
#2011-10-10| 773.18
#2011-10-11| 770.80
#2011-10-12| 798.66
#2011-10-13| 785.94
#2011-10-14| 797.52
#2011-10-17| 789.08
#2011-10-18| 780.00
#2011-10-19| 790.18
#2011-10-20| 778.34
#2011-10-21| 805.37
#2011-10-24| 820.10
#2011-10-25| 815.57
#2011-10-26| 814.83
#2011-10-27| 853.79
#2011-10-28| 856.20
#2011-10-31| 830.86
#2011-11-01| 787.65
#2011-11-02| 801.43
#2011-11-03| 817.03
#2011-11-04| 805.70
#2011-11-07| 805.58
#2011-11-08| 805.36
#2011-11-09| 781.48
#2011-11-10| 776.81
#2011-11-11| 802.20
#2011-11-14| 788.34
#2011-11-15| 776.38
#2011-11-16| 775.76
#2011-11-17| 768.00
#2011-11-18| 763.20
#2011-11-21| 741.64
#2011-11-22| 729.41
#2011-11-23| 711.64
#2011-11-24| .
#2011-11-25| 718.29
#2011-11-28| 740.07
#2011-11-29| 750.11
#2011-11-30| 784.25
#2011-12-01| 778.21
#2011-12-02| 779.28
#2011-12-05| 787.28
#2011-12-06| 778.22
#2011-12-07| 778.61
#2011-12-08| 761.95
#2011-12-09| 769.30
#2011-12-12| 752.02
#2011-12-13| 746.06
#2011-12-14| 726.10
#2011-12-15| 738.30
#2011-12-16| 740.84
#2011-12-19| 742.75
#2011-12-20| 761.75
#2011-12-21| 754.71
#2011-12-22| 757.16
#2011-12-23| 759.85
#2011-12-26| .
#2011-12-27| 762.15
#2011-12-28| 760.37
#2011-12-29| 761.82
#2011-12-30| 770.45
#2012-01-02| .
#2012-01-03| 789.43
#2012-01-04| 778.92
#2012-01-05| 760.05
#2012-01-06| 762.62
#2012-01-09| 764.33
#2012-01-10| 774.42
#2012-01-11| 772.26
#2012-01-12| 774.45
#2012-01-13| 769.64
#2012-01-16| .
#2012-01-17| 774.50
#2012-01-18| 789.88
#2012-01-19| 806.52
#2012-01-20| 811.07
#2012-01-23| 822.79
#2012-01-24| 811.63
#2012-01-25| 814.51
#2012-01-26| 835.04
#2012-01-27| 830.11
#2012-01-30| 820.56
#2012-01-31| 828.52
#2012-02-01| 850.63
#2012-02-02| 852.19
#2012-02-03| 871.36
#2012-02-06| 867.45
#2012-02-07| 869.92
#2012-02-08| 864.98
#2012-02-09| 872.44
#2012-02-10| 862.28
#2012-02-13| 866.36
#2012-02-14| 854.83
#2012-02-15| 858.87
#2012-02-16| 855.44
#2012-02-17| 869.40
#2012-02-20| .
#2012-02-21| 867.82
#2012-02-22| 856.43
#2012-02-23| 854.98
#2012-02-24| 864.07
#2012-02-27| 859.37
#2012-02-28| 860.91
#2012-02-29| 864.59
#2012-03-01| 871.20
#2012-03-02| 866.99
#2012-03-05| 862.35
#2012-03-06| 837.19
#2012-03-07| 849.66
#2012-03-08| 866.61
#2012-03-09| 861.84
#2012-03-12| 861.55
#2012-03-13| 879.78
#2012-03-14| 877.54
#2012-03-15| 878.54
#2012-03-16| 892.05
#2012-03-19| 892.95
#2012-03-20| 887.04
#2012-03-21| 884.72
#2012-03-22| 882.99
#2012-03-23| 891.56
#2012-03-26| 905.78
#2012-03-27| 903.81
#2012-03-28| 898.13
#2012-03-29| 888.52
#2012-03-30| 900.16
#2012-04-02| 908.29
#2012-04-03| 902.02
#2012-04-04| 870.24
#2012-04-05| 871.76
#2012-04-06| .
#2012-04-09| 872.80
#2012-04-10| 852.03
#2012-04-11| 858.62
#2012-04-12| 877.64
#2012-04-13| 860.56
#2012-04-16| 855.91
#2012-04-17| 876.33
#2012-04-18| 877.12
#2012-04-19| 880.72
#2012-04-20| 885.08
#2012-04-23| 861.38
#2012-04-24| 873.86
#2012-04-25| 881.73
#2012-04-26| 887.29
#2012-04-27| 897.73
#2012-04-30| 891.17
#2012-05-01| 901.10
#2012-05-02| 902.84
#2012-05-03| 904.01
#2012-05-04| 886.35
#2012-05-07| 885.28
#2012-05-08| 862.54
#2012-05-09| 860.69
#2012-05-10| 868.50
#2012-05-11| 873.12
#2012-05-14| 850.30
#2012-05-15| 839.84
#2012-05-16| 835.70
#2012-05-17| 819.51
#2012-05-18| 804.24
#2012-05-21| 812.94
#2012-05-22| 827.70
#2012-05-23| 802.07
#2012-05-24| 810.28
#2012-05-25| 806.89
#2012-05-28| .
#2012-05-29| 821.82
#2012-05-30| 803.20
#2012-05-31| 800.09
#2012-06-01| 784.28
#2012-06-04| 786.54
#2012-06-05| 784.53
#2012-06-06| 798.11
#2012-06-07| 814.99
#2012-06-08| 806.50
#2012-06-11| 806.36
#2012-06-12| 801.19
#2012-06-13| 802.55
#2012-06-14| 801.64
#2012-06-15| 811.91
#2012-06-18| 816.66
#2012-06-19| 839.67
#2012-06-20| 855.49
#2012-06-21| 852.25
#2012-06-22| 837.80
#2012-06-25| 830.48
#2012-06-26| 831.98
#2012-06-27| 838.16
#2012-06-28| 829.21
#2012-06-29| 858.71
#2012-07-02| 860.57
#2012-07-03| 864.90
#2012-07-04| .
#2012-07-05| 853.27
#2012-07-06| 848.57
#2012-07-09| 846.07
#2012-07-10| 842.72
#2012-07-11| 842.14
#2012-07-12| 826.31
#2012-07-13| 841.37
#2012-07-16| 848.49
#2012-07-17| 843.47
#2012-07-18| 855.41
#2012-07-19| 869.28
#2012-07-20| 858.72
#2012-07-23| 833.68
#2012-07-24| 830.21
#2012-07-25| 832.65
#2012-07-26| 863.84
#2012-07-27| 877.04
#2012-07-30| 889.15
#2012-07-31| 877.73
#2012-08-01| 878.13
#2012-08-02| 865.98
#2012-08-03| 885.16
#2012-08-06| 892.28
#2012-08-07| 899.20
#2012-08-08| 892.51
#2012-08-09| 889.84
#2012-08-10| 893.95
#2012-08-13| 891.84
#2012-08-14| 896.55
#2012-08-15| 895.53
#2012-08-16| 897.31
#2012-08-17| 900.71
#2012-08-20| 900.47
#2012-08-21| 914.16
#2012-08-22| 902.26
#2012-08-23| 903.94
#2012-08-24| 899.67
#2012-08-27| 901.29
#2012-08-28| 901.53
#2012-08-29| 901.33
#2012-08-30| 898.51
#2012-08-31| 904.73
#2012-09-03| .
#2012-09-04| 896.60
#2012-09-05| 904.89
#2012-09-06| 926.00
#2012-09-07| 939.96
#2012-09-10| 943.81
#2012-09-11| 947.59
#2012-09-12| 951.30
#2012-09-13| 954.62
#2012-09-14| 970.22
#2012-09-17| 970.90
#2012-09-18| 963.81
#2012-09-19| 965.36
#2012-09-20| 965.86
#2012-09-21| 969.38
#2012-09-24| 964.71
#2012-09-25| 975.94
#2012-09-26| 953.39
#2012-09-27| 951.39
#2012-09-28| 940.21
#2012-10-01| 953.84
#2012-10-02| 954.97
#2012-10-03| 954.95
#2012-10-04| 967.17
#2012-10-05| 977.13
#2012-10-08| 961.59
#2012-10-09| 953.41
#2012-10-10| 944.27
#2012-10-11| 953.91
#2012-10-12| 950.62
#2012-10-15| 951.97
#2012-10-16| 963.69
#2012-10-17| 968.72
#2012-10-18| 971.40
#2012-10-19| 964.49
#2012-10-22| 964.92
#2012-10-23| 944.64
#2012-10-24| 948.03
#2012-10-25| 961.58
#2012-10-26| 956.84
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 958.85
#2012-11-01| 975.11
#2012-11-02| 976.44
#2012-11-05| 966.27
#2012-11-06| 975.83
#2012-11-07| 965.41
#2012-11-08| 961.95
#2012-11-09| 959.11
#2012-11-12| 958.84
#2012-11-13| 963.56
#2012-11-14| 958.02
#2012-11-15| 946.93
#2012-11-16| 936.57
#2012-11-19| 958.12
#2012-11-20| 971.45
#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|1013.77
#2012-12-06|1014.74
#2012-12-07|1013.98
#2012-12-10|1017.46
#2012-12-11|1027.96
#2012-12-12|1030.45
#2012-12-13|1029.53
#2012-12-14|1030.95
#2012-12-17|1036.17
#2012-12-18|1046.21
#2012-12-19|1058.78
#2012-12-20|1061.47
#2012-12-21|1048.54
#2012-12-24|1046.63
#2012-12-25|1046.63
#2012-12-26|1047.48
#2012-12-27|1047.83
#2012-12-28|1042.97
#2012-12-31|1046.30
#2013-01-01|1046.30
#2013-01-02|1069.91
#2013-01-03|1064.48
#2013-01-04|1062.74
#2013-01-07|1066.12
#2013-01-08|1057.05
#2013-01-09|1053.05
#2013-01-10|1066.29
#2013-01-11|1076.61
#2013-01-14|1074.15
#2013-01-15|1076.71
#2013-01-16|1076.69
#2013-01-17|1082.70
#2013-01-18|1082.96
#2013-01-21|1086.33
#2013-01-22|1087.57
#2013-01-23|1083.38
#2013-01-24|1096.07
#2013-01-25|1113.65
#2013-01-28|1107.46
#2013-01-29|1108.78
#2013-01-30|1111.64
#2013-01-31|1111.38
#2013-02-01|1128.03
#2013-02-04|1112.38
#2013-02-05|1112.49
#2013-02-06|1119.00
#2013-02-07|1123.49
#2013-02-08|1140.24
#2013-02-11|1126.98
#2013-02-12|1136.24
#2013-02-13|1137.95
#2013-02-14|1130.14
#2013-02-15|1138.10
#2013-02-18|1130.69
#2013-02-19|1145.86
#2013-02-20|1136.45
#2013-02-21|1111.49
#2013-02-22|1113.57
#2013-02-25|1101.66
#2013-02-26|1088.55
#2013-02-27|1097.56
#2013-02-28|1108.83
#2013-03-01|1112.16
#2013-03-04|1113.82
#2013-03-05|1131.90
#2013-03-06|1131.46
#2013-03-07|1127.45
#2013-03-08|1119.51
#2013-03-11| .
#2013-03-12|1128.71
#2013-03-13|1123.46
#2013-03-14|1139.60
#2013-03-15|1147.01
#2013-03-18|1139.21
#2013-03-19|1132.07
#2013-03-20|1135.55
#2013-03-21|1126.22
#2013-03-22|1129.13
#2013-03-25|1124.41
#2013-03-26|1117.03
#2013-03-27|1110.01
#2013-03-28|1124.62
#2013-03-29| .
#2013-04-01|1127.09
#2013-04-02|1139.37
#2013-04-03|1130.59
#2013-04-04|1114.57
#2013-04-05|1094.19
#2013-04-08|1096.05
#2013-04-09|1096.88
#2013-04-10|1118.46
#2013-04-11|1134.97
#2013-04-12|1125.39
#2013-04-15|1117.14
#2013-04-16|1115.13
#2013-04-17|1103.37
#2013-04-18|1098.11
#2013-04-19|1100.79
#2013-04-22|1099.95
#2013-04-23|1126.00
#2013-04-24|1123.15
#2013-04-25|1141.18
#2013-04-26|1140.89
#2013-04-29|1150.95
#2013-04-30|1149.46
#2013-05-01|1153.81
#2013-05-02|1153.08
#2013-05-03|1170.21
#2013-05-06|1166.79
#2013-05-07|1163.58
#2013-05-08|1176.71
#2013-05-09|1169.48
#2013-05-10|1166.81
#2013-05-13|1165.79
#2013-05-14|1165.55
#2013-05-15|1176.05
#2013-05-16|1195.88
#2013-05-17|1191.46
#2013-05-20|1202.61
#2013-05-21|1196.50
#2013-05-22|1196.53
#2013-05-23|1177.10
#2013-05-24|1174.30
#2013-05-27|1176.77
#2013-05-28|1190.67
#2013-05-29|1172.28
#2013-05-30|1185.46
#2013-05-31|1175.94
#2013-06-03|1172.72
#2013-06-04|1181.93
#2013-06-05|1172.16
#2013-06-06|1165.42
#2013-06-07|1178.91
#2013-06-10|1182.55
#2013-06-11|1173.48
#2013-06-12|1178.85
#2013-06-13|1179.86
#2013-06-14|1190.95
#2013-06-17|1194.47
#2013-06-18|1200.84
#2013-06-19|1202.04
#2013-06-20|1167.11
#2013-06-21|1155.80
#2013-06-24|1131.43
#2013-06-25|1149.88
#2013-06-26|1161.45
#2013-06-27|1168.35
#2013-06-28|1165.03
#2013-07-01|1196.71
#2013-07-02|1191.36
#2013-07-03|1187.69
#2013-07-04|1203.07
#2013-07-05|1179.08
#2013-07-08|1193.38
#2013-07-09|1189.99
#2013-07-10|1195.17
#2013-07-11|1212.98
#2013-07-12|1215.44
#2013-07-15|1217.16
#2013-07-16|1209.91
#2013-07-17|1216.66
#2013-07-18|1236.88
#2013-07-19|1239.36
#2013-07-22|1240.41
#2013-07-23|1232.19
#2013-07-24|1254.15
#2013-07-25|1248.33
#2013-07-26|1241.71
#2013-07-29|1242.30
#2013-07-30|1245.55
#2013-07-31|1246.19
#2013-08-01|1260.05
#2013-08-02|1266.41
#2013-08-05|1271.24
#2013-08-06|1279.65
#2013-08-07|1266.34
#2013-08-08|1272.34
#2013-08-09|1266.68
#2013-08-12|1258.77
#2013-08-13|1261.45
#2013-08-14|1264.95
#2013-08-15|1237.23
#2013-08-16|1243.28
#2013-08-19|1250.97
#2013-08-20|1255.84
#2013-08-21|1250.45
#2013-08-22|1254.37
#2013-08-23|1262.60
#2013-08-26|1257.92
#2013-08-27|1233.52
#2013-08-28|1214.71
#2013-08-29|1231.71
#2013-08-30|1214.03
#2013-09-02|1237.72
#2013-09-03|1228.52
#2013-09-04|1222.25
#2013-09-05|1225.77
#2013-09-06|1234.70
#2013-09-09|1247.56
#2013-09-10|1268.19
#2013-09-11|1272.97
#2013-09-12|1272.21
#2013-09-13|1273.37
#2013-09-16|1294.55
#2013-09-17|1285.76
#2013-09-18|1277.94
#2013-09-19|1290.70
#2013-09-20|1287.30
#2013-09-23|1276.49
#2013-09-24|1277.36
#2013-09-25|1276.55
#2013-09-26|1275.19
#2013-09-27|1279.93
#2013-09-30|1282.77
#2013-10-01|1285.17
#2013-10-02|1279.37
#2013-10-03|1278.72
#2013-10-04|1273.21
#2013-10-07|1267.82
#2013-10-08|1254.31
#2013-10-09|1241.82
#2013-10-10|1263.30
#2013-10-11|1275.56
#2013-10-14|1284.00
#2013-10-15|1285.07
#2013-10-16|1283.27
#2013-10-17|1305.30
#2013-10-18|1331.14
#2013-10-21|1334.81
#2013-10-22|1340.92
#2013-10-23|1339.86
#2013-10-24|1339.41
#2013-10-25|1335.37
#2013-10-28|1324.66
#2013-10-29|1322.31
#2013-10-30|1328.50
#2013-10-31|1316.86
#2013-11-01|1303.56
#2013-11-04|1296.72
#2013-11-05|1297.89
#2013-11-06|1316.16
#2013-11-07|1307.47
#2013-11-08|1311.70
#2013-11-11|1315.98
#2013-11-12|1312.98
#2013-11-13|1296.49
#2013-11-14|1308.48
#2013-11-15|1310.58
#2013-11-18|1314.43
#2013-11-19|1313.18
#2013-11-20|1313.71
#2013-11-21|1315.15
#2013-11-22|1323.91
#2013-11-25|1341.24
#2013-11-26|1345.29
#2013-11-27|1353.04
#2013-11-28|1358.71
#2013-11-29|1365.87
#2013-12-02|1364.03
#2013-12-03|1349.42
#2013-12-04|1345.19
#2013-12-05|1346.53
#2013-12-06|1348.11
#2013-12-09|1358.00
#2013-12-10|1353.74
#2013-12-11|1355.68
#2013-12-12|1343.92
#2013-12-13|1343.04
#2013-12-16|1354.35
#2013-12-17|1347.50
#2013-12-18|1359.98
#2013-12-19|1383.83
#2013-12-20|1385.68
#2013-12-23|1400.38
#2013-12-24|1401.04
#2013-12-25|1401.04
#2013-12-26|1404.87
#2013-12-27|1427.34
#2013-12-30|1428.34
#2013-12-31|1437.20
#2014-01-01|1437.20
#2014-01-02|1422.03
#2014-01-03|1431.36
#2014-01-06|1433.15
#2014-01-07|1444.63
#2014-01-08|1449.18
#2014-01-09|1443.62
#2014-01-10|1468.47
#2014-01-13|1472.43
#2014-01-14|1477.66
#2014-01-15|1482.51
#2014-01-16|1475.34
#2014-01-17|1473.99
#2014-01-20|1474.51
#2014-01-21|1474.54
#2014-01-22|1486.46
#2014-01-23|1476.85
#2014-01-24|1440.43
#2014-01-27|1430.96
#2014-01-28|1448.49
#2014-01-29|1437.46
#2014-01-30|1432.39
#2014-01-31|1422.83
#2014-02-03|1412.09
#2014-02-04|1407.41
#2014-02-05|1415.28
#2014-02-06|1436.05
#2014-02-07|1445.98
#2014-02-10|1448.00
#2014-02-11|1472.30
#2014-02-12|1480.48
#2014-02-13|1483.01
#2014-02-14|1494.93
#2014-02-17|1501.63
#2014-02-18|1510.78
#2014-02-19|1504.22
#2014-02-20|1499.14
#2014-02-21|1507.64
#2014-02-24|1515.96
#2014-02-25|1526.22
#2014-02-26|1518.97
#2014-02-27|1529.61
#2014-02-28|1551.40
#2014-03-03|1514.25
#2014-03-04|1542.97
#2014-03-05|1540.18
#2014-03-06|1545.69
#2014-03-07|1539.23
#2014-03-10|1525.01
#2014-03-11|1532.27
#2014-03-12|1524.94
#2014-03-13|1519.05
#2014-03-14|1501.26
#2014-03-17|1517.53
#2014-03-18|1521.95
#2014-03-19|1514.28
#2014-03-20|1490.47
#2014-03-21|1489.00
#2014-03-24|1472.22
#2014-03-25|1487.42
#2014-03-26|1504.08
#2014-03-27|1498.42
#2014-03-28|1496.97
#2014-03-31|1502.68
#2014-04-01|1516.69
#2014-04-02|1517.45
#2014-04-03|1508.23
#2014-04-04|1516.25
#2014-04-07|1499.33
#2014-04-08|1488.09
#2014-04-09|1502.29
#2014-04-10|1502.11
#2014-04-11|1468.21
#2014-04-14|1444.78
#2014-04-15|1433.71
#2014-04-16|1455.38
#2014-04-17|1481.12
#2014-04-18|1479.11
#2014-04-21|1479.65
#2014-04-22|1500.23
#2014-04-23|1496.93
#2014-04-24|1501.03
#2014-04-25|1492.42
#2014-04-28|1482.24
#2014-04-29|1494.65
#2014-04-30|1500.72
#2014-05-01|1507.25
#2014-05-02|1514.78
#2014-05-05|1511.39
#2014-05-06|1521.97
#2014-05-07|1523.61
#2014-05-08|1529.75
#2014-05-09|1512.90
#2014-05-12|1526.45
#2014-05-13|1518.68
#2014-05-14|1514.88
#2014-05-15|1477.35
#2014-05-16|1456.40
#2014-05-19|1470.67
#2014-05-20|1478.22
#2014-05-21|1492.30
#2014-05-22|1504.44
#2014-05-23|1503.91
#2014-05-26|1512.98
#2014-05-27|1525.72
#2014-05-28|1523.68
#2014-05-29|1528.22
#2014-05-30|1534.62
#2014-06-02|1537.73
#2014-06-03|1527.94
#2014-06-04|1539.09
#2014-06-05|1538.34
#2014-06-06|1555.93
#2014-06-09|1552.54
#2014-06-10|1550.38
#2014-06-11|1529.03
#2014-06-12|1528.08
#2014-06-13|1501.33
#2014-06-16|1495.75
#2014-06-17|1493.70
#2014-06-18|1486.34
#2014-06-19|1504.94
#2014-06-20|1513.20
#2014-06-23|1502.30
#2014-06-24|1498.17
#2014-06-25|1492.33
#2014-06-26|1498.91
#2014-06-27|1507.80
#2014-06-30|1507.45
#2014-07-01|1515.33
#2014-07-02|1520.61
#2014-07-03|1531.71
#2014-07-04|1533.23
#2014-07-07|1516.56
#2014-07-08|1482.58
#2014-07-09|1479.53
#2014-07-10|1456.52
#2014-07-11|1457.10
#2014-07-14|1463.91
#2014-07-15|1457.45
#2014-07-16|1476.02
#2014-07-17|1464.74
#2014-07-18|1465.28
#2014-07-21|1451.83
#2014-07-22|1465.53
#2014-07-23|1467.81
#2014-07-24|1462.80
#2014-07-25|1454.82
#2014-07-28|1453.10
#2014-07-29|1447.90
#2014-07-30|1438.11
#2014-07-31|1424.58
#2014-08-01|1410.16
#2014-08-04|1398.02
#2014-08-05|1385.96
#2014-08-06|1382.86
#2014-08-07|1376.64
#2014-08-08|1367.29
#2014-08-11|1389.18
#2014-08-12|1391.99
#2014-08-13|1393.65
#2014-08-14|1400.79
#2014-08-15|1398.46
#2014-08-18|1410.50
#2014-08-19|1415.89
#2014-08-20|1411.05
#2014-08-21|1413.41
#2014-08-22|1412.85
#2014-08-25|1414.16
#2014-08-26|1426.03
#2014-08-27|1434.09
#2014-08-28|1425.54
#2014-08-29|1425.78
#2014-09-01|1430.59
#2014-09-02|1424.97
#2014-09-03|1434.59
#2014-09-04|1437.50
#2014-09-05|1429.85
#2014-09-08|1408.38
#2014-09-09|1404.42
#2014-09-10|1397.79
#2014-09-11|1403.27
#2014-09-12|1405.05
#2014-09-15|1395.79
#2014-09-16|1391.52
#2014-09-17|1404.15
#2014-09-18|1426.93
#2014-09-19|1428.80
#2014-09-22|1417.35
#2014-09-23|1404.49
#2014-09-24|1400.09
#2014-09-25|1394.46
#2014-09-26|1391.54
#2014-09-29|1395.07
#2014-09-30|1397.28
#2014-10-01|1381.65
#2014-10-02|1353.85
#2014-10-03|1363.80
#2014-10-06|1373.90
#2014-10-07|1341.22
#2014-10-08|1327.27
#2014-10-09|1315.57
#2014-10-10|1289.66
#2014-10-13|1284.50
#2014-10-14|1287.41
#2014-10-15|1268.82
#2014-10-16|1283.17
#2014-10-17|1316.53
#2014-10-20|1332.43
#2014-10-21|1357.43
#2014-10-22|1361.16
#2014-10-23|1363.16
#2014-10-24|1358.13
#2014-10-27|1368.20
#2014-10-28|1377.20
#2014-10-29|1380.83
#2014-10-30|1379.21
#2014-10-31|1391.57
#2014-11-03|1406.25
#2014-11-04|1405.86
#2014-11-05|1408.22
#2014-11-06|1400.15
#2014-11-07|1385.51
#2014-11-10|1404.91
#2014-11-11|1424.09
#2014-11-12|1413.15
#2014-11-13|1413.87
#2014-11-14|1415.06
#2014-11-17|1419.90
#2014-11-18|1426.15
#2014-11-19|1424.25
#2014-11-20|1431.19
#2014-11-21|1426.38
#2014-11-24|1427.53
#2014-11-25|1442.13
#2014-11-26|1433.21
#2014-11-27|1452.37
#2014-11-28|1470.86
#2014-12-01|1466.24
#2014-12-02|1467.84
#2014-12-03|1468.12
#2014-12-04|1483.96
#2014-12-05|1495.31
#2014-12-08|1487.39
#2014-12-09|1457.60
#2014-12-10|1458.92
#2014-12-11|1453.13
#2014-12-12|1433.77
#2014-12-15|1412.40
#2014-12-16|1439.25
#2014-12-17|1429.64
#2014-12-18|1463.07
#2014-12-19|1462.96
#2014-12-22|1475.46
#2014-12-23|1476.50
#2014-12-24|1479.74
#2014-12-25|1479.74
#2014-12-26|1479.81
#2014-12-29|1478.04
#2014-12-30|1474.08
#2014-12-31|1482.69
#2015-01-01|1482.69
#2015-01-02|1462.53
#2015-01-05|1440.10
#2015-01-06|1412.58
#2015-01-07|1405.80
#2015-01-08|1425.50
#2015-01-09|1424.45
#2015-01-12|1441.37
#2015-01-13|1461.66
#2015-01-14|1448.43
#2015-01-15|1444.18
#2015-01-16|1435.41
#2015-01-19|1457.52
#2015-01-20|1467.10
#2015-01-21|1475.54
#2015-01-22|1491.07
#2015-01-23|1494.02
#2015-01-26|1504.11
#2015-01-27|1514.15
#2015-01-28|1506.52
#2015-01-29|1505.65
#2015-01-30|1494.89
#2015-02-02|1482.35
#2015-02-03|1496.27
#2015-02-04|1506.55
#2015-02-05|1509.43
#2015-02-06|1499.13
#2015-02-09|1483.48
#2015-02-10|1502.89
#2015-02-11|1502.64
#2015-02-12|1517.95
#2015-02-13|1511.05
#2015-02-16|1509.31
#2015-02-17|1503.19
#2015-02-18|1517.85
#2015-02-19|1530.10
#2015-02-20|1520.26
#2015-02-23|1542.81
#2015-02-24|1543.81
#2015-02-25|1547.38
#2015-02-26|1543.37
#2015-02-27|1549.77
#2015-03-02|1546.19
#2015-03-03|1536.15
#2015-03-04|1535.75
#2015-03-05|1547.36
#2015-03-06|1529.42
#2015-03-09|1527.19
#2015-03-10|1504.81
#2015-03-11|1498.52
#2015-03-12|1515.55
#2015-03-13|1511.64
#2015-03-16|1527.94
#2015-03-17|1522.54
#2015-03-18|1526.64
#2015-03-19|1533.52
#2015-03-20|1559.98
#2015-03-23|1555.16
#2015-03-24|1558.38
#2015-03-25|1545.18
#2015-03-26|1514.29
#2015-03-27|1527.99
#2015-03-30|1533.60
#2015-03-31|1531.57
#2015-04-01|1528.82
#2015-04-02|1540.38
#2015-04-03|1550.79
#2015-04-06|1557.35
#2015-04-07|1556.26
#2015-04-08|1552.63
#2015-04-09|1559.04
#2015-04-10|1563.35
#2015-04-13|1555.04
#2015-04-14|1562.80
#2015-04-15|1546.82
#2015-04-16|1546.83
#2015-04-17|1538.63
#2015-04-20|1546.71
#2015-04-21|1568.45
#2015-04-22|1570.14
#2015-04-23|1569.21
#2015-04-24|1578.42
#2015-04-27|1596.29
#2015-04-28|1583.28
#2015-04-29|1580.87
#2015-04-30|1577.92
#2015-05-01|1566.78
#2015-05-04|1565.77
#2015-05-05|1555.19
#2015-05-06|1566.71
#2015-05-07|1578.65
#2015-05-08|1632.59
#2015-05-11|1637.66
#2015-05-12|1624.02
#2015-05-13|1625.73
#2015-05-14|1642.01
#2015-05-15|1667.82
#2015-05-18|1657.12
#2015-05-19|1647.55
#2015-05-20|1642.99
#2015-05-21|1643.21
#2015-05-22|1623.47
#2015-05-25|1616.64
#2015-05-26|1608.83
#2015-05-27|1624.94
#2015-05-28|1621.58
#2015-05-29|1601.32
#2015-06-01|1602.24
#2015-06-02|1609.23
#2015-06-03|1620.62
#2015-06-04|1610.86
#2015-06-05|1577.40
#2015-06-08|1576.47
#2015-06-09|1580.18
#2015-06-10|1614.50
#2015-06-11|1612.16
#2015-06-12|1605.54
#2015-06-15|1583.07
#2015-06-16|1587.88
#2015-06-17|1582.60
#2015-06-18|1607.80
#2015-06-19|1615.89
#2015-06-22|1639.61
#2015-06-23|1628.67
#2015-06-24|1627.19
#2015-06-25|1626.22
#2015-06-26|1617.00
#2015-06-29|1581.80
#2015-06-30|1566.55
#2015-07-01|1587.53
#2015-07-02|1577.42
#2015-07-03|1567.22
#2015-07-06|1560.89
#2015-07-07|1529.82
#2015-07-08|1534.06
#2015-07-09|1554.49
#2015-07-10|1598.57
#2015-07-13|1617.53
#2015-07-14|1622.16
#2015-07-15|1622.89
#2015-07-16|1629.00
#2015-07-17|1634.36
#2015-07-20|1634.65
#2015-07-21|1622.55
#2015-07-22|1627.95
#2015-07-23|1622.21
#2015-07-24|1604.34
#2015-07-27|1586.75
#2015-07-28|1599.62
#2015-07-29|1596.20
#2015-07-30|1584.64
#2015-07-31|1592.94
#2015-08-03|1586.54
#2015-08-04|1584.64
#2015-08-05|1594.67
#2015-08-06|1584.25
#2015-08-07|1577.79
#2015-08-10|1593.33
#2015-08-11|1585.56
#2015-08-12|1571.73
#2015-08-13|1587.71
#2015-08-14|1591.94
#2015-08-17|1589.43
#2015-08-18|1598.31
#2015-08-19|1578.66
#2015-08-20|1567.69
#2015-08-21|1531.51
#2015-08-24|1494.52
#2015-08-25|1537.20
#2015-08-26|1521.15
#2015-08-27|1533.98
#2015-08-28|1533.66
#2015-08-31|1534.55
#2015-09-01|1506.77
#2015-09-02|1512.86
#2015-09-03|1526.42
#2015-09-04|1503.90
#2015-09-07|1512.53
#2015-09-08|1527.10
#2015-09-09|1545.69
#2015-09-10|1545.51
#2015-09-11|1538.68
#2015-09-14|1535.39
#2015-09-15|1530.71
#2015-09-16|1559.34
#2015-09-17|1571.43
#2015-09-18|1568.76
#2015-09-21|1555.14
#2015-09-22|1502.43
#2015-09-23|1514.07
#2015-09-24|1508.84
#2015-09-25|1529.27
#2015-09-28|1502.09
#2015-09-29|1480.10
#2015-09-30|1518.15
#2015-10-01|1521.38
#2015-10-02|1526.67
#2015-10-05|1555.89
#2015-10-06|1562.24
#2015-10-07|1543.38
#2015-10-08|1558.38
#2015-10-09|1560.48
#2015-10-12|1560.20
#2015-10-13|1544.06
#2015-10-14|1545.19
#2015-10-15|1553.59
#2015-10-16|1554.23
#2015-10-19|1569.27
#2015-10-20|1583.38
#2015-10-21|1591.02
#2015-10-22|1589.25
#2015-10-23|1598.16
#2015-10-26|1599.67
#2015-10-27|1589.38
#2015-10-28|1605.41
#2015-10-29|1601.69
#2015-10-30|1617.34
#2015-11-02|1604.73
#2015-11-03|1597.15
#2015-11-04|1581.15
#2015-11-05|1570.25
#2015-11-06|1572.91
#2015-11-09|1554.57
#2015-11-10|1546.92
#2015-11-11|1568.00
#2015-11-12|1547.66
#2015-11-13|1529.69
#2015-11-16|1512.87
#2015-11-17|1537.07
#2015-11-18|1532.31
#2015-11-19|1566.49
#2015-11-20|1558.31
#2015-11-23|1539.50
#2015-11-24|1509.69
#2015-11-25|1531.11
#2015-11-26|1557.08
#2015-11-27|1556.82
#2015-11-30|1571.87
#2015-12-01|1590.35
#2015-12-02|1599.26
#2015-12-03|1599.12
#2015-12-04|1609.43
#2015-12-07|1614.98
#2015-12-08|1586.23
#2015-12-09|1586.26
#2015-12-10|1580.11
#2015-12-11|1570.89
#2015-12-14|1558.10
#2015-12-15|1580.97
#2015-12-16|1585.20
#2015-12-17|1586.73
#2015-12-18|1574.07
#2015-12-21|1584.23
#2015-12-22|1582.54
#2015-12-23|1601.30
#2015-12-24|1611.61
#2015-12-25|1611.61
#2015-12-28|1609.98
#2015-12-29|1624.54
#2015-12-30|1628.43
#2015-12-31|1611.11
#2016-01-01|1611.11
#2016-01-04|1568.02
#2016-01-05|1571.38
#2016-01-06|1554.35
#2016-01-07|1527.77
#2016-01-08|1532.20
#2016-01-11|1534.55
#2016-01-12|1525.96
#2016-01-13|1524.47
#2016-01-14|1465.77
#2016-01-15|1444.25
#2016-01-18|1437.20
#2016-01-19|1450.14
#2016-01-20|1409.09
#2016-01-21|1406.45
#2016-01-22|1449.19
#2016-01-25|1447.24
#2016-01-26|1455.69
#2016-01-27|1469.15
#2016-01-28|1463.87
#2016-01-29|1468.21
#2016-02-01|1496.08
#2016-02-02|1473.38
#2016-02-03|1465.91
#2016-02-04|1475.63
#2016-02-05|1453.84
#2016-02-08|1386.12
#2016-02-09|1403.90
#2016-02-10|1424.32
#2016-02-11|1385.62
#2016-02-12|1409.43
#2016-02-15|1433.45
#2016-02-16|1434.93
#2016-02-17|1478.72
#2016-02-18|1488.52
#2016-02-19|1487.63
#2016-02-22|1488.96
#2016-02-23|1481.87
#2016-02-24|1455.81
#2016-02-25|1494.22
#2016-02-26|1497.70
#2016-02-29|1521.63
#2016-03-01|1534.74
#2016-03-02|1531.26
#2016-03-03|1513.09
#2016-03-04|1527.31
#2016-03-07|1510.89
#2016-03-08|1500.64
#2016-03-09|1491.29
#2016-03-10|1485.30
#2016-03-11|1521.23
#2016-03-14|1522.63
#2016-03-15|1502.42
#2016-03-16|1504.57
#2016-03-17|1529.91
#2016-03-18|1545.50
#2016-03-21|1535.04
#2016-03-22|1507.77
#2016-03-23|1500.25
#2016-03-24|1492.98
#2016-03-25|1492.98
#2016-03-28|1503.06
#2016-03-29|1511.25
#2016-03-30|1552.48
#2016-03-31|1552.64
#2016-04-01|1537.74
#2016-04-04|1547.64
#2016-04-05|1523.11
#2016-04-06|1524.29
#2016-04-07|1515.57
#2016-04-08|1522.72
#2016-04-11|1538.51
#2016-04-12|1535.33
#2016-04-13|1543.48
#2016-04-14|1538.16
#2016-04-15|1533.99
#2016-04-18|1542.90
#2016-04-19|1558.34
#2016-04-20|1553.06
#2016-04-21|1528.29
#2016-04-22|1512.10
#2016-04-25|1520.02
#2016-04-26|1536.21
#2016-04-27|1551.64
#2016-04-28|1549.91
#2016-04-29|1530.38
#2016-05-02|1538.58
#2016-05-03|1517.71
#2016-05-04|1511.34
#2016-05-05|1508.05
#2016-05-06|1505.11
#2016-05-09|1520.27
#2016-05-10|1534.80
#2016-05-11|1525.45
#2016-05-12|1529.63
#2016-05-13|1507.67
#2016-05-16|1514.13
#2016-05-17|1523.79
#2016-05-18|1547.95
#2016-05-19|1518.96
#2016-05-20|1538.50
#2016-05-23|1541.25
#2016-05-24|1569.54
#2016-05-25|1587.78
#2016-05-26|1579.65
#2016-05-27|1578.98
#2016-05-30|1577.29
#2016-05-31|1571.16
#2016-06-01|1548.72
#2016-06-02|1555.00
#2016-06-03|1576.77
#2016-06-06|1574.79
#2016-06-07|1585.12
#2016-06-08|1573.23
#2016-06-09|1556.94
#2016-06-10|1513.14
#2016-06-13|1491.22
#2016-06-14|1443.30
#2016-06-15|1458.66
#2016-06-16|1421.14
#2016-06-17|1467.63
#2016-06-20|1553.66
#2016-06-21|1548.36
#2016-06-22|1553.23
#2016-06-23|1586.45
#2016-06-24|1415.82
#2016-06-27|1282.84
#2016-06-28|1313.63
#2016-06-29|1363.46
#2016-06-30|1360.48
#2016-07-01|1381.91
#2016-07-04|1365.24
#2016-07-05|1334.65
#2016-07-06|1307.19
#2016-07-07|1331.04
#2016-07-08|1348.23
#2016-07-11|1378.77
#2016-07-12|1409.33
#2016-07-13|1417.08
#2016-07-14|1425.43
#2016-07-15|1405.15
#2016-07-18|1415.11
#2016-07-19|1402.76
#2016-07-20|1414.49
#2016-07-21|1410.38
#2016-07-22|1400.25
#2016-07-25|1415.29
#2016-07-26|1413.30
#2016-07-27|1417.23
#2016-07-28|1417.81
#2016-07-29|1443.22
#2016-08-01|1430.28
#2016-08-02|1423.71
#2016-08-03|1414.41
#2016-08-04|1417.44
#2016-08-05|1432.32
#2016-08-08|1430.13
#2016-08-09|1440.92
#2016-08-10|1439.82
#2016-08-11|1453.88
#2016-08-12|1465.78
#2016-08-15|1461.62
#2016-08-16|1452.50
#2016-08-17|1453.25
#2016-08-18|1478.51
#2016-08-19|1471.81
#2016-08-22|1478.23
#2016-08-23|1491.72
#2016-08-24|1489.55
#2016-08-25|1471.59
#2016-08-26|1476.53
#2016-08-29|1459.64
#2016-08-30|1454.72
#2016-08-31|1446.95
#2016-09-01|1476.03
#2016-09-02|1493.59
#2016-09-05|1491.79
#2016-09-06|1498.90
#2016-09-07|1495.67
#2016-09-08|1507.52
#2016-09-09|1479.56
#2016-09-12|1465.26
#2016-09-13|1459.33
#2016-09-14|1456.01
#2016-09-15|1469.70
#2016-09-16|1459.91
#2016-09-19|1464.26
#2016-09-20|1450.66
#2016-09-21|1441.69
#2016-09-22|1464.97
#2016-09-23|1452.88
#2016-09-26|1431.84
#2016-09-27|1434.95
#2016-09-28|1448.40
#2016-09-29|1440.85
#2016-09-30|1444.13
#2016-10-03|1449.21
#2016-10-04|1445.89
#2016-10-05|1423.54
#2016-10-06|1401.68
#2016-10-07|1366.99
#2016-10-10|1359.03
#2016-10-11|1358.00
#2016-10-12|1345.64
#2016-10-13|1342.51
#2016-10-14|1352.63
#2016-10-17|1338.22
#2016-10-18|1371.41
#2016-10-19|1379.77
#2016-10-20|1386.42
#2016-10-21|1373.64
#2016-10-24|1375.78
#2016-10-25|1359.03
#2016-10-26|1369.30
#2016-10-27|1359.30
#2016-10-28|1378.02
#2016-10-31|1382.86
#2016-11-01|1384.54
#2016-11-02|1386.24
#2016-11-03|1395.65
#2016-11-04|1376.74
#2016-11-07|1388.89
#2016-11-08|1396.82
#2016-11-09|1393.34
#2016-11-10|1376.53
#2016-11-11|1378.78
#2016-11-14|1364.70
#2016-11-15|1379.28
#2016-11-16|1368.43
#2016-11-17|1379.76
#2016-11-18|1380.97
#2016-11-21|1388.53
#2016-11-22|1377.84
#2016-11-23|1377.97
#2016-11-24|1382.59
#2016-11-25|1385.56
#2016-11-28|1376.77
#2016-11-29|1398.01
#2016-11-30|1377.37
#2016-12-01|1373.95
#2016-12-02|1370.86
#2016-12-05|1385.31
#2016-12-06|1386.47
#2016-12-07|1402.76
#2016-12-08|1404.99
#2016-12-09|1412.31
#2016-12-12|1401.43
#2016-12-13|1419.06
#2016-12-14|1419.20
#2016-12-15|1413.54
#2016-12-16|1422.81
#2016-12-19|1421.06
#2016-12-20|1415.18
#2016-12-21|1415.15
#2016-12-22|1422.48
#2016-12-23|1427.09
#2016-12-26|1427.09
#2016-12-27|1427.12
#2016-12-28|1415.77
#2016-12-29|1423.41
#2016-12-30|1438.86
#2017-01-02|1443.04
#2017-01-03|1421.13
#2017-01-04|1440.91
#2017-01-05|1468.44
#2017-01-06|1454.93
#2017-01-09|1436.57
#2017-01-10|1455.62
#2017-01-11|1436.04
#2017-01-12|1449.06
#2017-01-13|1450.49
#2017-01-16|1435.33
#2017-01-17|1456.60
#2017-01-18|1459.84
#2017-01-19|1454.73
#2017-01-20|1457.18
#2017-01-23|1471.75
#2017-01-24|1469.06
#2017-01-25|1481.81
#2017-01-26|1469.12
#2017-01-27|1478.10
#2017-01-30|1460.68
#2017-01-31|1460.80
#2017-02-01|1471.32
#2017-02-02|1476.90
#2017-02-03|1483.47
#2017-02-06|1458.99
#2017-02-07|1458.40
#2017-02-08|1476.95
#2017-02-09|1479.63
#2017-02-10|1474.21
#2017-02-13|1481.53
#2017-02-14|1476.83
#2017-02-15|1479.79
#2017-02-16|1490.73
#2017-02-17|1488.38
#2017-02-20|1494.24
#2017-02-21|1488.45
#2017-02-22|1480.88
#2017-02-23|1488.74
#2017-02-24|1484.52
#2017-02-27|1488.08
#2017-02-28|1500.88
#2017-03-01|1501.93
#2017-03-02|1495.96
#2017-03-03|1488.31
#2017-03-06|1488.27
#2017-03-07|1475.21
#2017-03-08|1480.83
#2017-03-09|1497.74
#2017-03-10|1504.28
#2017-03-13|1508.68
#2017-03-14|1499.10
#2017-03-15|1500.31
#2017-03-16|1525.96
#2017-03-17|1537.60
#2017-03-20|1536.52
#2017-03-21|1538.72
#2017-03-22|1518.10
#2017-03-23|1540.22
#2017-03-24|1541.08
#2017-03-27|1547.24
#2017-03-28|1545.38
#2017-03-29|1526.37
#2017-03-30|1539.63
#2017-03-31|1543.21
#2017-04-03|1534.95
#2017-04-04|1537.67
#2017-04-05|1545.98
#2017-04-06|1552.33
#2017-04-07|1548.12
#2017-04-10|1552.64
#2017-04-11|1568.66
#2017-04-12|1574.16
#2017-04-13|1579.38
#2017-04-14|1579.38
#2017-04-17|1587.64
#2017-04-18|1586.70
#2017-04-19|1597.28
#2017-04-20|1610.17
#2017-04-21|1601.72
#2017-04-24|1649.37
#2017-04-25|1647.80
#2017-04-26|1654.37
#2017-04-27|1654.56
#2017-04-28|1671.46
#2017-05-01|1672.23
#2017-05-02|1682.33
#2017-05-03|1677.11
#2017-05-04|1693.31
#2017-05-05|1707.16
#2017-05-08|1715.41
#2017-05-09|1722.85
#2017-05-10|1728.24
#2017-05-11|1710.61
#2017-05-12|1715.59
#2017-05-15|1724.60
#2017-05-16|1733.74
#2017-05-17|1732.43
#2017-05-18|1730.38
#2017-05-19|1743.93
#2017-05-22|1762.00
#2017-05-23|1755.64
#2017-05-24|1764.33
#2017-05-25|1779.92
#2017-05-26|1778.17
#2017-05-29|1778.50
#2017-05-30|1790.39
#2017-05-31|1799.31
#2017-06-01|1812.77
#2017-06-02|1821.66
#2017-06-05|1803.84
#2017-06-06|1792.54
#2017-06-07|1794.20
#2017-06-08|1790.66
#2017-06-09|1772.16
#2017-06-12|1753.35
#2017-06-13|1778.64
#2017-06-14|1797.51
#2017-06-15|1762.00
#2017-06-16|1786.17
#2017-06-19|1784.34
#2017-06-20|1770.31
#2017-06-21|1775.07
#2017-06-22|1771.60
#2017-06-23|1776.64
#2017-06-26|1791.80
#2017-06-27|1780.44
#2017-06-28|1796.35
#2017-06-29|1785.87
#2017-06-30|1787.73
#2017-07-03|1777.62
#2017-07-04|1775.76
#2017-07-05|1772.40
#2017-07-06|1765.16
#2017-07-07|1767.87
#2017-07-10|1767.88
#2017-07-11|1752.86
#2017-07-12|1771.42
#2017-07-13|1778.15
#2017-07-14|1789.57
#2017-07-17|1803.60
#2017-07-18|1803.00
#2017-07-19|1806.35
#2017-07-20|1787.60
#2017-07-21|1773.04
#2017-07-24|1763.38
#2017-07-25|1774.36
#2017-07-26|1784.72
#2017-07-27|1787.13
#2017-07-28|1779.43
#2017-07-31|1782.18
#2017-08-01|1804.60
#2017-08-02|1809.20
#2017-08-03|1812.36
#2017-08-04|1817.00
#2017-08-07|1817.57
#2017-08-08|1801.94
#2017-08-09|1792.56
#2017-08-10|1779.09
#2017-08-11|1773.04
#2017-08-14|1793.72
#2017-08-15|1803.77
#2017-08-16|1817.17
#2017-08-17|1805.04
#2017-08-18|1779.41
#2017-08-21|1789.09
#2017-08-22|1791.50
#2017-08-23|1773.98
#2017-08-24|1770.67
#2017-08-25|1772.54
#2017-08-28|1780.77
#2017-08-29|1773.18
#2017-08-30|1763.48
#2017-08-31|1787.39
#2017-09-01|1804.58
#2017-09-04|1799.00
#2017-09-05|1798.84
#2017-09-06|1794.32
#2017-09-07|1810.69
#2017-09-08|1810.78
#2017-09-11|1825.97
#2017-09-12|1829.86
#2017-09-13|1820.05
#2017-09-14|1806.90
#2017-09-15|1812.61
#2017-09-18|1814.20
#2017-09-19|1818.69
#2017-09-20|1820.06
#2017-09-21|1799.50
#2017-09-22|1812.37
#2017-09-25|1804.84
#2017-09-26|1792.04
#2017-09-27|1800.26
#2017-09-28|1803.74
#2017-09-29|1811.29
#2017-10-02|1818.16
#2017-10-03|1828.09
#2017-10-04|1833.16
#2017-10-05|1819.16
#2017-10-06|1810.47
#2017-10-09|1814.17
#2017-10-10|1836.95
#2017-10-11|1849.24
#2017-10-12|1856.06
#2017-10-13|1861.48
#2017-10-16|1848.68
#2017-10-17|1831.66
#2017-10-18|1841.95
#2017-10-19|1832.41
#2017-10-20|1822.92
#2017-10-23|1818.02
#2017-10-24|1800.17
#2017-10-25|1820.06
#2017-10-26|1829.30
#2017-10-27|1818.60
#2017-10-30|1832.63
#2017-10-31|1861.11
#2017-11-01|1868.03
#2017-11-02|1850.63
#2017-11-03|1852.17
#2017-11-06|1854.36
#2017-11-07|1837.16
#2017-11-08|1825.48
#2017-11-09|1817.28
#2017-11-10|1823.96
#2017-11-13|1806.66
#2017-11-14|1812.87
#2017-11-15|1813.20
#2017-11-16|1841.33
#2017-11-17|1831.72
#2017-11-20|1841.27
#2017-11-21|1842.11
#2017-11-22|1835.42
#2017-11-23|1840.41
#2017-11-24|1854.48
#2017-11-27|1856.01
#2017-11-28|1855.90
#2017-11-29|1863.44
#2017-11-30|1870.52
#2017-12-01|1866.61
#2017-12-04|1885.73
#2017-12-05|1875.49
#2017-12-06|1866.64
#2017-12-07|1873.49
#2017-12-08|1892.22
#2017-12-11|1882.47
#2017-12-12|1869.15
#2017-12-13|1879.73
#2017-12-14|1876.58
#2017-12-15|1854.37
#2017-12-18|1871.79
#2017-12-19|1887.96
#2017-12-20|1894.83
#2017-12-21|1897.49
#2017-12-22|1897.13
#2017-12-25|1897.13
#2017-12-26|1898.88
#2017-12-27|1906.71
#2017-12-28|1916.14
#2017-12-29|1937.85
#2018-01-01|1937.85
#2018-01-02|1946.61
#2018-01-03|1942.32
#2018-01-04|1948.90
#2018-01-05|1951.86
#2018-01-08|1947.05
#2018-01-09|1940.79
#2018-01-10|1937.44
#2018-01-11|1938.76
#2018-01-12|1967.50
#2018-01-15|1974.61
#2018-01-16|1971.69
#2018-01-17|1962.37
#2018-01-18|1977.53
#2018-01-19|1992.01
#2018-01-22|1981.69
#2018-01-23|2006.92
#2018-01-24|2005.89
#2018-01-25|2003.01
#2018-01-26|2005.83
#2018-01-29|1990.21
#2018-01-30|1978.54
#2018-01-31|1989.89
#2018-02-01|1988.25
#2018-02-02|1948.16
#2018-02-05|1915.89
#2018-02-06|1877.57
#2018-02-07|1894.21
#2018-02-08|1882.70
#2018-02-09|1857.15
#2018-02-12|1873.87
#2018-02-13|1887.55
#2018-02-14|1918.74
#2018-02-15|1936.79
#2018-02-16|1945.57
#2018-02-19|1934.22
#2018-02-20|1935.66
#2018-02-21|1945.54
#2018-02-22|1937.09
#2018-02-23|1920.09
#2018-02-26|1930.63
#2018-02-27|1926.51
#2018-02-28|1911.43
#2018-03-01|1889.55
#2018-03-02|1876.54
#2018-03-05|1887.06
#2018-03-06|1897.18
#2018-03-07|1906.94
#2018-03-08|1919.45
#2018-03-09|1916.56
#2018-03-12|1922.81
#2018-03-13|1927.17
#2018-03-14|1912.76
#2018-03-15|1911.63
#2018-03-16|1907.55
#2018-03-19|1920.07
#2018-03-20|1917.47
#2018-03-21|1897.03
#2018-03-22|1883.07
#2018-03-23|1867.99
#2018-03-26|1862.53
#2018-03-27|1871.40
#2018-03-28|1854.66
#2018-03-29|1839.97
#2018-03-30|1839.97
#2018-04-02|1842.57
#2018-04-03|1821.70
#2018-04-04|1816.08
#2018-04-05|1844.82
#2018-04-06|1855.85
#2018-04-09|1870.92
#2018-04-10|1881.77
#2018-04-11|1863.83
#2018-04-12|1879.53
#2018-04-13|1885.15
#2018-04-16|1903.10
#2018-04-17|1905.13
#2018-04-18|1907.87
#2018-04-19|1912.09
#2018-04-20|1893.38
#2018-04-23|1888.80
#2018-04-24|1873.15
#2018-04-25|1854.80
#2018-04-26|1860.35
#2018-04-27|1865.12
#2018-04-30|1871.46
#2018-05-01|1862.02
#2018-05-02|1867.71
#2018-05-03|1847.18
#2018-05-04|1857.47
#2018-05-07|1860.56
#2018-05-08|1869.55
#2018-05-09|1853.18
#2018-05-10|1846.68
#2018-05-11|1860.79
#2018-05-14|1884.54
#2018-05-15|1870.54
#2018-05-16|1861.20
#2018-05-17|1880.48
#2018-05-18|1875.31
#2018-05-21|1893.05
#2018-05-22|1910.29
#2018-05-23|1881.88
#2018-05-24|1885.66
#2018-05-25|1899.62
#2018-05-28|1897.55
#2018-05-29|1859.07
#2018-05-30|1857.94
#2018-05-31|1854.93
#2018-06-01|1865.50
#2018-06-04|1876.05
#2018-06-05|1858.53
#2018-06-06|1873.67
#2018-06-07|1850.97
#2018-06-08|1838.48
#2018-06-11|1852.42
#2018-06-12|1849.43
#2018-06-13|1861.85
#2018-06-14|1863.62
#2018-06-15|1838.95
#2018-06-18|1831.70
#2018-06-19|1820.81
#2018-06-20|1832.56
#2018-06-21|1833.16
#2018-06-22|1854.42
#2018-06-25|1806.22
#2018-06-26|1779.65
#2018-06-27|1780.24
#2018-06-28|1760.15
#2018-06-29|1781.24
#2018-07-02|1747.73
#2018-07-03|1763.09
#2018-07-04|1755.30
#2018-07-05|1762.51
#2018-07-06|1775.48
#2018-07-09|1787.93
#2018-07-10|1785.64
#2018-07-11|1773.11
#2018-07-12|1794.83
#2018-07-13|1795.12
#2018-07-16|1803.26
#2018-07-17|1800.28
#2018-07-18|1800.50
#2018-07-19|1789.82
#2018-07-20|1798.07
#2018-07-23|1774.61
#2018-07-24|1772.45
#2018-07-25|1751.92
#2018-07-26|1756.28
#2018-07-27|1771.55
#2018-07-30|1775.82
#2018-07-31|1789.08
#2018-08-01|1770.02
#2018-08-02|1737.81
#2018-08-03|1737.40
#2018-08-06|1731.63
#2018-08-07|1739.74
#2018-08-08|1746.93
#2018-08-09|1752.99
#2018-08-10|1721.44
#2018-08-13|1713.91
#2018-08-14|1708.03
#2018-08-15|1684.73
#2018-08-16|1713.63
#2018-08-17|1717.53
#2018-08-20|1735.08
#2018-08-21|1743.66
#2018-08-22|1747.94
#2018-08-23|1747.02
#2018-08-24|1758.01
#2018-08-27|1770.05
#2018-08-28|1776.63
#2018-08-29|1779.72
#2018-08-30|1766.86
#2018-08-31|1766.87
#2018-09-03|1764.11
#2018-09-04|1747.48
#2018-09-05|1749.23
#2018-09-06|1737.08
#2018-09-07|1729.40
#2018-09-10|1736.96
#2018-09-11|1727.33
#2018-09-12|1746.50
#2018-09-13|1747.77
#2018-09-14|1760.48
#2018-09-17|1779.17
#2018-09-18|1782.49
#2018-09-19|1781.08
#2018-09-20|1790.56
#2018-09-21|1789.11
#2018-09-24|1778.61
#2018-09-25|1770.49
#2018-09-26|1775.52
#2018-09-27|1757.49
#2018-09-28|1750.37
#2018-10-01|1726.78
#2018-10-02|1703.25
#2018-10-03|1701.48
#2018-10-04|1676.53
#2018-10-05|1660.43
#2018-10-08|1650.86
#2018-10-09|1646.14
#2018-10-10|1625.17
#2018-10-11|1612.19
#2018-10-12|1613.38
#2018-10-15|1612.68
#2018-10-16|1666.66
#2018-10-17|1638.45
#2018-10-18|1632.80
#2018-10-19|1603.54
#2018-10-22|1589.41
#2018-10-23|1570.06
#2018-10-24|1566.16
#2018-10-25|1585.15
#2018-10-26|1584.13
#2018-10-29|1598.26
#2018-10-30|1582.51
#2018-10-31|1601.59
#2018-11-01|1655.92
#2018-11-02|1665.42
#2018-11-05|1651.18
#2018-11-06|1645.84
#2018-11-07|1665.36
#2018-11-08|1663.74
#2018-11-09|1659.22
#2018-11-12|1621.67
#2018-11-13|1658.86
#2018-11-14|1665.44
#2018-11-15|1621.33
#2018-11-16|1627.82
#2018-11-19|1625.63
#2018-11-20|1612.16
#2018-11-21|1638.46
#2018-11-22|1646.77
#2018-11-23|1656.67
#2018-11-26|1667.13
#2018-11-27|1645.14
#2018-11-28|1631.85
#2018-11-29|1638.95
#2018-11-30|1628.54
#2018-12-03|1636.21
#2018-12-04|1604.37
#2018-12-05|1608.35
#2018-12-06|1570.17
#2018-12-07|1575.36
#2018-12-10|1522.59
#2018-12-11|1538.25
#2018-12-12|1570.32
#2018-12-13|1565.02
#2018-12-14|1561.47
#2018-12-17|1542.29
#2018-12-18|1543.50
#2018-12-19|1554.02
#2018-12-20|1522.08
#2018-12-21|1522.29
#2018-12-24|1517.32
#2018-12-25|1517.32
#2018-12-26|1513.26
#2018-12-27|1497.86
#2018-12-28|1534.07
#2018-12-31|1550.30
#2019-01-01|1550.30
#2019-01-02|1533.21
#2019-01-03|1516.84
#2019-01-04|1556.10
#2019-01-07|1580.99
#2019-01-08|1594.76
#2019-01-09|1607.53
#2019-01-10|1610.45
#2019-01-11|1618.29
#2019-01-14|1613.00
#2019-01-15|1594.83
#2019-01-16|1600.94
#2019-01-17|1608.30
#2019-01-18|1624.76
#2019-01-21|1630.50
#2019-01-22|1643.90
#2019-01-23|1655.76
#2019-01-24|1646.90
#2019-01-25|1654.76
#2019-01-28|1651.00
#2019-01-29|1657.97
#2019-01-30|1672.53
#2019-01-31|1669.51
#2019-02-01|1675.23
#2019-02-04|1678.52
#2019-02-05|1690.78
#2019-02-06|1696.17
#2019-02-07|1680.28
#2019-02-08|1661.15
#2019-02-11|1664.19
#2019-02-12|1656.68
#2019-02-13|1682.39
#2019-02-14|1663.61
#2019-02-15|1677.35
#2019-02-18|1679.83
#2019-02-19|1689.88
#2019-02-20|1711.53
#2019-02-21|1709.21
#2019-02-22|1708.49
#2019-02-25|1711.23
#2019-02-26|1726.92
#2019-02-27|1710.43
#2019-02-28|1699.23
#2019-03-01|1720.11
#2019-03-04|1699.20
#2019-03-05|1703.58
#2019-03-06|1702.64
#2019-03-07|1670.22
#2019-03-08|1639.93
#2019-03-11|1650.15
#2019-03-12|1654.31
#2019-03-13|1672.35
#2019-03-14|1683.46
#2019-03-15|1703.83
#2019-03-18|1696.08
#2019-03-19|1706.59
#2019-03-20|1679.80
#2019-03-21|1668.48
#2019-03-22|1648.64
#2019-03-25|1644.19
#2019-03-26|1636.68
#2019-03-27|1640.11
#2019-03-28|1632.83
#2019-03-29|1641.32
#2019-04-01|1643.17
#2019-04-02|1643.80
#2019-04-03|1679.40
#2019-04-04|1671.11
#2019-04-05|1669.32
#2019-04-08|1661.05
#2019-04-09|1651.14
#2019-04-10|1655.42
#2019-04-11|1684.30
#2019-04-12|1696.50
#2019-04-15|1697.03
#2019-04-16|1699.12
#2019-04-17|1704.31
#2019-04-18|1703.08
#2019-04-19|1703.08
#2019-04-22|1700.93
#2019-04-23|1685.23
#2019-04-24|1678.44
#2019-04-25|1682.06
#2019-04-26|1696.71
#2019-04-29|1689.79
#2019-04-30|1683.01
#2019-05-01|1696.13
#2019-05-02|1676.16
#2019-05-03|1674.51
#2019-05-06|1667.68
#2019-05-07|1640.38
#2019-05-08|1624.97
#2019-05-09|1604.53
#2019-05-10|1606.23
#2019-05-13|1587.53
#2019-05-14|1594.41
#2019-05-15|1596.65
#2019-05-16|1595.42
#2019-05-17|1600.74
#2019-05-20|1580.12
#2019-05-21|1588.27
#2019-05-22|1567.21
#2019-05-23|1568.86
#2019-05-24|1573.44
#2019-05-27|1571.66
#2019-05-28|1575.95
#2019-05-29|1547.13
#2019-05-30|1557.96
#2019-05-31|1549.20
#2019-06-03|1549.80
#2019-06-04|1569.07
#2019-06-05|1586.13
#2019-06-06|1595.74
#2019-06-07|1617.98
#2019-06-10|1619.45
#2019-06-11|1620.14
#2019-06-12|1615.73
#2019-06-13|1617.65
#2019-06-14|1610.30
#2019-06-17|1584.45
#2019-06-18|1583.75
#2019-06-19|1583.62
#2019-06-20|1575.83
#2019-06-21|1570.37
#2019-06-24|1578.81
#2019-06-25|1571.82
#2019-06-26|1576.46
#2019-06-27|1583.07
#2019-06-28|1611.37
#2019-07-01|1614.18
#2019-07-02|1616.44
#2019-07-03|1641.88
#2019-07-04|1649.53
#2019-07-05|1633.48
#2019-07-08|1624.31
#2019-07-09|1608.85
#2019-07-10|1610.50
#2019-07-11|1613.90
#2019-07-12|1624.32
#2019-07-15|1631.73
#2019-07-16|1636.54
#2019-07-17|1629.21
#2019-07-18|1628.10
#2019-07-19|1638.40
#2019-07-22|1640.43
#2019-07-23|1637.74
#2019-07-24|1636.93
#2019-07-25|1640.31
#2019-07-26|1632.95
#2019-07-29|1628.57
#2019-07-30|1597.29
#2019-07-31|1606.77
#2019-08-01|1598.57
#2019-08-02|1570.54
#2019-08-05|1544.17
#2019-08-06|1537.43
#2019-08-07|1558.88
#2019-08-08|1569.79
#2019-08-09|1557.08
#2019-08-12|1553.36
#2019-08-13|1544.33
#2019-08-14|1509.97
#2019-08-15|1496.98
#2019-08-16|1513.41
#2019-08-19|1546.33
#2019-08-20|1538.34
#2019-08-21|1551.54
#2019-08-22|1555.82
#2019-08-23|1555.45
#2019-08-26|1554.96
#2019-08-27|1569.64
#2019-08-28|1559.07
#2019-08-29|1570.92
#2019-08-30|1570.39
#2019-09-02|1572.02
#2019-09-03|1569.63
#2019-09-04|1593.72
#2019-09-05|1605.72
#2019-09-06|1607.07
#2019-09-09|1596.73
#2019-09-10|1605.52
#2019-09-11|1625.87
#2019-09-12|1613.03
#2019-09-13|1637.54
#2019-09-16|1613.68
#2019-09-17|1625.31
#2019-09-18|1628.21
#2019-09-19|1636.21
#2019-09-20|1635.92
#2019-09-23|1629.22
#2019-09-24|1646.65
#2019-09-25|1624.57
#2019-09-26|1616.80
#2019-09-27|1634.04
#2019-09-30|1632.20
#2019-10-01|1619.89
#2019-10-02|1593.74
#2019-10-03|1588.91
#2019-10-04|1594.98
#2019-10-07|1613.39
#2019-10-08|1579.40
#2019-10-09|1591.87
#2019-10-10|1605.60
#2019-10-11|1680.28
#2019-10-14|1662.34
#2019-10-15|1688.22
#2019-10-16|1689.08
#2019-10-17|1702.09
#2019-10-18|1696.61
#2019-10-21|1725.09
#2019-10-22|1701.15
#2019-10-23|1704.46
#2019-10-24|1706.16
#2019-10-25|1710.43
#2019-10-28|1717.49
#2019-10-29|1727.84
#2019-10-30|1720.77
#2019-10-31|1738.97
#2019-11-01|1755.09
#2019-11-04|1750.87
#2019-11-05|1744.55
#2019-11-06|1750.61
#2019-11-07|1768.84
#2019-11-08|1755.60
#2019-11-11|1765.58
#2019-11-12|1769.86
#2019-11-13|1766.34
#2019-11-14|1757.85
#2019-11-15|1779.96
#2019-11-18|1783.73
#2019-11-19|1796.17
#2019-11-20|1776.26
#2019-11-21|1775.58
#2019-11-22|1784.00
#2019-11-25|1809.67
#2019-11-26|1786.60
#2019-11-27|1787.86
#2019-11-28|1789.58
#2019-11-29|1787.73
#2019-12-02|1772.47
#2019-12-03|1745.11
#2019-12-04|1772.34
#2019-12-05|1774.45
#2019-12-06|1787.99
#2019-12-09|1779.06
#2019-12-10|1768.83
#2019-12-11|1777.54
#2019-12-12|1782.01
#2019-12-13|1857.12
#2019-12-16|1884.53
#2019-12-17|1856.30
#2019-12-18|1848.06
#2019-12-19|1843.46
#2019-12-20|1851.16
#2019-12-23|1846.97
#2019-12-24|1860.03
#2019-12-25|1860.03
#2019-12-26|1863.90
#2019-12-27|1876.22
#2019-12-30|1874.62
#2019-12-31|1883.73
#2020-01-01|1883.73
#2020-01-02|1901.47
#2020-01-03|1862.81
#2020-01-06|1844.39
#2020-01-07|1846.18
#2020-01-08|1850.56
#2020-01-09|1855.93
#2020-01-10|1875.49
#2020-01-13|1865.48
#2020-01-14|1871.81
#2020-01-15|1872.89
#2020-01-16|1866.44
#2020-01-17|1868.85
#2020-01-20|1851.27
#2020-01-21|1845.03
#2020-01-22|1842.98
#2020-01-23|1806.61
#2020-01-24|1810.85
#2020-01-27|1760.75
#2020-01-28|1773.00
#2020-01-29|1780.02
#2020-01-30|1763.46
#2020-01-31|1761.35
#2020-02-03|1765.23
#2020-02-04|1790.35
#2020-02-05|1806.46
#2020-02-06|1809.63
#2020-02-07|1794.86
#2020-02-10|1791.10
#2020-02-11|1826.19
#2020-02-12|1851.44
#2020-02-13|1835.64
#2020-02-14|1828.86
#2020-02-17|1829.96
#2020-02-18|1830.34
#2020-02-19|1836.68
#2020-02-20|1828.95
#2020-02-21|1829.31
#2020-02-24|1708.09
#2020-02-25|1675.30
#2020-02-26|1639.52
#2020-02-27|1565.33
#2020-02-28|1509.57
#2020-03-02|1480.03
#2020-03-03|1511.09
#2020-03-04|1483.55
#2020-03-05|1441.55
#2020-03-06|1429.27
#2020-03-09|1352.38
#2020-03-10|1327.08
#2020-03-11|1269.98
#2020-03-12|1080.88
#2020-03-13|1057.96
#2020-03-16| 930.91
#2020-03-17| 865.95
#2020-03-18| 790.72
#2020-03-19| 798.47
#2020-03-20| 876.10
#2020-03-23| 819.74
#2020-03-24| 922.22
#2020-03-25| 971.31
#2020-03-26|1050.36
#2020-03-27| 997.00
#2020-03-30| 985.67
#2020-03-31|1025.72
#2020-04-01| 962.83
#2020-04-02| 923.23
#2020-04-03| 911.28
#2020-04-06| 985.39
#2020-04-07|1056.39
#2020-04-08|1086.19
#2020-04-09|1141.68
#2020-04-10|1141.68
#2020-04-13|1142.09
#2020-04-14|1105.70
#2020-04-15|1047.29
#2020-04-16|1045.89
#2020-04-17|1111.42
#2020-04-20|1103.88
#2020-04-21|1066.76
#2020-04-22|1073.91
#2020-04-23|1087.01
#2020-04-24|1055.16
#2020-04-27|1104.43
#2020-04-28|1114.51
#2020-04-29|1179.52
#2020-04-30|1155.22
#2020-05-01|1131.54
#2020-05-04|1075.01
#2020-05-05|1089.75
#2020-05-06|1066.02
#2020-05-07|1070.74
#2020-05-08|1088.93
#2020-05-11|1064.83
#2020-05-12|1054.90
#2020-05-13|1005.28
#2020-05-14| 987.31
#2020-05-15| 990.17
#2020-05-18|1064.07
#2020-05-19|1069.91
#2020-05-20|1077.28
#2020-05-21|1076.56
#2020-05-22|1078.16
#2020-05-25|1093.41
#2020-05-26|1179.74
#2020-05-27|1188.91
#2020-05-28|1216.98
#2020-05-29|1167.32
#2020-06-01|1208.69
#2020-06-02|1240.02
#2020-06-03|1299.28
#2020-06-04|1303.56
#2020-06-05|1367.46
#2020-06-08|1362.18
#2020-06-09|1322.79
#2020-06-10|1284.95
#2020-06-11|1203.05
#2020-06-12|1201.22
#2020-06-15|1188.34
#2020-06-16|1209.14
#2020-06-17|1200.56
#2020-06-18|1210.82
#2020-06-19|1214.32
#2020-06-22|1208.88
#2020-06-23|1216.29
#2020-06-24|1157.99
#2020-06-25|1131.41
#2020-06-26|1124.18
#2020-06-29|1130.84
#2020-06-30|1124.05
#2020-07-01|1141.40
#2020-07-02|1167.87
#2020-07-03|1172.23
#2020-07-06|1191.98
#2020-07-07|1179.20
#2020-07-08|1158.74
#2020-07-09|1139.56
#2020-07-10|1156.67
#2020-07-13|1179.75
#2020-07-14|1153.24
#2020-07-15|1223.72
#2020-07-16|1204.10
#2020-07-17|1189.88
#2020-07-20|1180.61
#2020-07-21|1196.60
#2020-07-22|1187.23
#2020-07-23|1174.52
#2020-07-24|1159.08
#2020-07-27|1134.99
#2020-07-28|1148.31
#2020-07-29|1151.33
#2020-07-30|1143.52
#2020-07-31|1122.48
#2020-08-03|1133.86
#2020-08-04|1158.79
#2020-08-05|1212.98
#2020-08-06|1210.25
#2020-08-07|1208.53
#2020-08-10|1221.95
#2020-08-11|1280.48
#2020-08-12|1271.19
#2020-08-13|1269.07
#2020-08-14|1238.98
#2020-08-17|1217.99
#2020-08-18|1221.86
#2020-08-19|1228.15
#2020-08-20|1206.26
#2020-08-21|1232.03
#2020-08-24|1238.09
#2020-08-25|1255.03
#2020-08-26|1272.60
#2020-08-27|1296.03
#2020-08-28|1312.17
#2020-08-31|1303.94
#2020-09-01|1277.43
#2020-09-02|1273.08
#2020-09-03|1284.62
#2020-09-04|1277.63
#2020-09-07|1286.99
#2020-09-08|1260.15
#2020-09-09|1248.49
#2020-09-10|1258.37
#2020-09-11|1239.85
#2020-09-14|1253.63
#2020-09-15|1258.40
#2020-09-16|1268.24
#2020-09-17|1266.98
#2020-09-18|1229.37
#2020-09-21|1150.66
#2020-09-22|1134.89
#2020-09-23|1157.18
#2020-09-24|1138.34
#2020-09-25|1172.49
#2020-09-28|1202.18
#2020-09-29|1189.21
#2020-09-30|1198.25
#2020-10-01|1199.53
#2020-10-02|1197.73
#2020-10-05|1222.44
#2020-10-06|1264.49
#2020-10-07|1268.98
#2020-10-08|1284.65
#2020-10-09|1305.38
#2020-10-12|1294.58
#2020-10-13|1268.22
#2020-10-14|1268.40
#2020-10-15|1233.68
#2020-10-16|1234.73
#2020-10-19|1253.35
#2020-10-20|1273.13
#2020-10-21|1251.55
#2020-10-22|1270.56
#2020-10-23|1289.29
#2020-10-26|1244.63
#2020-10-27|1224.07
#2020-10-28|1176.76
#2020-10-29|1181.02
#2020-10-30|1196.21
#2020-11-02|1200.92
#2020-11-03|1239.14
#2020-11-04|1267.54
#2020-11-05|1292.89
#2020-11-06|1291.49
#2020-11-09|1437.00
#2020-11-10|1457.45
#2020-11-11|1463.78
#2020-11-12|1450.15
#2020-11-13|1453.85
#2020-11-16|1512.53
#2020-11-17|1506.28
#2020-11-18|1536.13
#2020-11-19|1501.14
#2020-11-20|1516.01
#2020-11-23|1534.30
#2020-11-24|1588.85
#2020-11-25|1589.19
#2020-11-26|1584.16
#2020-11-27|1594.72
#2020-11-30|1564.29
#2020-12-01|1606.56
#2020-12-02|1608.96
#2020-12-03|1676.55
#2020-12-04|1693.10
#2020-12-07|1672.04
#2020-12-08|1649.85
#2020-12-09|1651.57
#2020-12-10|1628.50
#2020-12-11|1604.14
#2020-12-14|1621.73
#2020-12-15|1635.67
#2020-12-16|1658.80
#2020-12-17|1674.93
#2020-12-18|1647.55
#2020-12-21|1582.75
#2020-12-22|1595.85
#2020-12-23|1663.66
#2020-12-24|1670.36
#2020-12-25|1670.36
#2020-12-28|1678.80
#2020-12-29|1710.16
#2020-12-30|1720.29
#2020-12-31|1701.29
#2021-01-01|1701.29
#2021-01-04|1670.78
#2021-01-05|1678.75
#2021-01-06|1721.75
#2021-01-07|1708.01
#2021-01-08|1716.49
#2021-01-11|1673.58
#2021-01-12|1701.68
#2021-01-13|1681.34
#2021-01-14|1718.72
#2021-01-15|1703.65
#2021-01-18|1692.70
#2021-01-19|1694.13
#2021-01-20|1710.31
#2021-01-21|1709.42
#2021-01-22|1671.90
#2021-01-25|1623.35
#2021-01-26|1632.89
#2021-01-27|1598.29
#2021-01-28|1626.74
#2021-01-29|1604.01
#2021-02-01|1619.10
#2021-02-02|1661.88
#2021-02-03|1680.50
#2021-02-04|1693.13
#2021-02-05|1736.20
#2021-02-08|1739.87
#2021-02-09|1723.55
#2021-02-10|1719.29
#2021-02-11|1730.19
#2021-02-12|1736.80
#2021-02-15|1794.66
#2021-02-16|1801.04
#2021-02-17|1771.67
#2021-02-18|1757.63
#2021-02-19|1803.46
#2021-02-22|1881.75
#2021-02-23|1886.85
#2021-02-24|1922.18
#2021-02-25|1911.93
#2021-02-26|1881.95
#2021-03-01|1925.50
#2021-03-02|1915.95
#2021-03-03|1971.61
#2021-03-04|1949.78
#2021-03-05|1850.25
#2021-03-08|1892.29
#2021-03-09|1926.68
#2021-03-10|1911.03
#2021-03-11|1961.09
#2021-03-12|1944.97
#2021-03-15|1977.80
#2021-03-16|1987.16
#2021-03-17|1971.11
#2021-03-18|1980.44
#2021-03-19|1949.80
#2021-03-22|1923.62
#2021-03-23|1884.13
#2021-03-24|1911.57
#2021-03-25|1896.73
#2021-03-26|1927.29
#2021-03-29|1897.93
#2021-03-30|1920.68
#2021-03-31|1917.94
#2021-04-01|1944.59
#2021-04-02|1944.59
#2021-04-05|1952.59
#2021-04-06|1992.62
#2021-04-07|1994.92
#2021-04-08|1982.02
#2021-04-09|1965.96
#2021-04-12|1940.01
#2021-04-13|1955.23
#2021-04-14|1990.33
#2021-04-15|1987.04
#2021-04-16|1997.91
#2021-04-19|2011.12
#2021-04-20|1939.59
#2021-04-21|1949.33
#2021-04-22|1974.04
#2021-04-23|1991.81
#2021-04-26|2033.49
#2021-04-27|2075.25
#2021-04-28|2068.29
#2021-04-29|2057.58
#2021-04-30|2037.37
#2021-05-03|2050.44
#2021-05-04|1999.92
#2021-05-05|2027.86
#2021-05-06|2011.92
#2021-05-07|2071.36
#2021-05-10|2054.92
#2021-05-11|1955.01
#2021-05-12|1933.38
#2021-05-13|1916.72
#2021-05-14|1961.84
#2021-05-17|1919.21
#2021-05-18|1956.36
#2021-05-19|1912.15
#2021-05-20|1931.67
#2021-05-21|1937.67
#2021-05-24|1969.99
#2021-05-25|1979.43
#2021-05-26|1991.22
#2021-05-27|2013.46
#2021-05-28|2003.25
#2021-05-31|2018.65
#2021-06-01|2041.67
#2021-06-02|2040.29
#2021-06-03|1991.17
#2021-06-04|2006.29
#2021-06-07|2016.29
#2021-06-08|2040.61
#2021-06-09|2056.89
#2021-06-10|2025.76
#2021-06-11|2034.55
#2021-06-14|2013.47
#2021-06-15|1979.39
#2021-06-16|1994.69
#2021-06-17|1974.50
#2021-06-18|1932.62
#2021-06-21|1950.00
#2021-06-22|1957.89
#2021-06-23|1951.33
#2021-06-24|1971.16
#2021-06-25|1947.84
#2021-06-28|1867.61
#2021-06-29|1856.66
#2021-06-30|1848.58
#2021-07-01|1886.21
#2021-07-02|1906.72
#2021-07-05|1939.67
#2021-07-06|1921.70
#2021-07-07|1886.76
#2021-07-08|1854.91
#2021-07-09|1877.29
#2021-07-12|1850.51
#2021-07-13|1826.49
#2021-07-14|1804.24
#2021-07-15|1774.91
#2021-07-16|1779.98
#2021-07-19|1709.06
#2021-07-20|1706.83
#2021-07-21|1779.04
#2021-07-22|1814.81
#2021-07-23|1822.06
#2021-07-26|1862.41
#2021-07-27|1865.52
#2021-07-28|1887.16
#2021-07-29|1891.79
#2021-07-30|1843.89
#2021-08-02|1857.46
#2021-08-03|1818.16
#2021-08-04|1831.27
#2021-08-05|1863.03
#2021-08-06|1844.08
#2021-08-09|1837.75
#2021-08-10|1858.68
#2021-08-11|1862.42
#2021-08-12|1845.32
#2021-08-13|1860.85
#2021-08-16|1835.18
#2021-08-17|1803.60
#2021-08-18|1825.81
#2021-08-19|1776.58
#2021-08-20|1775.12
#2021-08-23|1803.29
#2021-08-24|1843.16
#2021-08-25|1869.66
#2021-08-26|1849.47
#2021-08-27|1855.24
#2021-08-30|1849.78
#2021-08-31|1836.42
#2021-09-01|1871.76
#2021-09-02|1884.06
#2021-09-03|1869.82
#2021-09-06|1866.34
#2021-09-07|1860.11
#2021-09-08|1843.98
#2021-09-09|1843.39
#2021-09-10|1827.38
#2021-09-13|1821.31
#2021-09-14|1815.09
#2021-09-15|1787.93
#2021-09-16|1836.80
#2021-09-17|1859.63
#2021-09-20|1847.44
#2021-09-21|1889.14
#2021-09-22|1913.10
#2021-09-23|1922.28
#2021-09-24|1917.89
#2021-09-27|1929.39
#2021-09-28|1874.11
#2021-09-29|1863.25
#2021-09-30|1825.70
#2021-10-01|1886.62
#2021-10-04|1867.02
#2021-10-05|1861.38
#2021-10-06|1798.35
#2021-10-07|1807.92
#2021-10-08|1805.47
#2021-10-11|1796.45
#2021-10-12|1780.84
#2021-10-13|1791.32
#2021-10-14|1817.11
#2021-10-15|1856.89
#2021-10-18|1836.66
#2021-10-19|1848.25
#2021-10-20|1823.60
#2021-10-21|1826.06
#2021-10-22|1820.68
#2021-10-25|1808.64
#2021-10-26|1843.77
#2021-10-27|1836.51
#2021-10-28|1835.15
#2021-10-29|1820.89
#2021-11-01|1845.94
#2021-11-02|1809.50
#2021-11-03|1822.31
#2021-11-04|1820.93
#2021-11-05|1858.97
#2021-11-08|1847.11
#2021-11-09|1836.12
#2021-11-10|1811.90
#2021-11-11|1787.78
#2021-11-12|1765.60
#2021-11-15|1766.12
#2021-11-16|1746.29
#2021-11-17|1713.46
#2021-11-18|1713.55
#2021-11-19|1680.26
#2021-11-22|1647.17
#2021-11-23|1623.84
#2021-11-24|1604.67
#2021-11-25|1594.63
#2021-11-26|1466.93
#2021-11-29|1481.17
#2021-11-30|1441.62
#2021-12-01|1499.34
#2021-12-02|1467.44
#2021-12-03|1462.45
#2021-12-06|1520.95
#2021-12-07|1539.86
#2021-12-08|1557.45
#2021-12-09|1540.47
#2021-12-10|1530.47
#2021-12-13|1485.65
#2021-12-14|1485.15
#2021-12-15|1459.88
#2021-12-16|1481.43
#2021-12-17|1510.15
#2021-12-20|1494.91
#2021-12-21|1551.59
#2021-12-22|1581.34
#2021-12-23|1603.40
#2021-12-24|1610.45
#2021-12-27|1620.55
#2021-12-28|1618.06
#2021-12-29|1609.09
#2021-12-30|1629.67
#2021-12-31|1631.33
#2022-01-03|1632.19
#2022-01-04|1700.19
#2022-01-05|1714.13
#2022-01-06|1692.54
#2022-01-07|1683.70
#2022-01-10|1677.11
#2022-01-11|1695.25
#2022-01-12|1700.69
#2022-01-13|1728.56
#2022-01-14|1718.81
#2022-01-17|1714.40
#2022-01-18|1682.09
#2022-01-19|1676.38
#2022-01-20|1720.28
#2022-01-21|1665.32
#2022-01-24|1574.79
#2022-01-25|1583.73
#2022-01-26|1639.15
#2022-01-27|1602.93
#2022-01-28|1599.56
#2022-01-31|1618.63
#2022-02-01|1654.37
#2022-02-02|1649.37
#2022-02-03|1632.33
#2022-02-04|1617.34
#2022-02-07|1655.43
#2022-02-08|1678.97
#2022-02-09|1718.31
#2022-02-10|1750.84
#2022-02-11|1737.12
#2022-02-14|1682.49
#2022-02-15|1718.80
#2022-02-16|1718.81
#2022-02-17|1683.33
#2022-02-18|1637.45
#2022-02-21|1604.49
#2022-02-22|1621.47
#2022-02-23|1600.61
#2022-02-24|1510.30
#2022-02-25|1584.81
#2022-02-28|1583.92
#2022-03-01|1464.09
#2022-03-02|1472.70
#2022-03-03|1403.21
#2022-03-04|1319.06
#2022-03-07|1267.57
#2022-03-08|1260.60
#2022-03-09|1386.99
#2022-03-10|1361.96
#2022-03-11|1393.60
#2022-03-14|1392.64
#2022-03-15|1406.36
#2022-03-16|1470.89
#2022-03-17|1474.09
#2022-03-18|1490.19
#2022-03-21|1468.13
#2022-03-22|1481.52
#2022-03-23|1448.36
#2022-03-24|1436.15
#2022-03-25|1440.16
#2022-03-28|1437.78
#2022-03-29|1511.44
#2022-03-30|1481.07
#2022-03-31|1465.83
#2022-04-01|1450.41
#2022-04-04|1474.72
#2022-04-05|1474.06
#2022-04-06|1420.40
#2022-04-07|1415.23
#2022-04-08|1409.91
#2022-04-11|1427.99
#2022-04-12|1419.38
#2022-04-13|1423.34
#2022-04-14|1456.11
#2022-04-15|1456.11
#2022-04-18|1454.72
#2022-04-19|1444.45
#2022-04-20|1454.61
#2022-04-21|1474.07
#2022-04-22|1418.82
#2022-04-25|1391.84
#2022-04-26|1361.72
#2022-04-27|1348.60
#2022-04-28|1379.13
#2022-04-29|1396.45
#2022-05-02|1388.80
#2022-05-03|1408.81
#2022-05-04|1397.30
#2022-05-05|1350.50
#2022-05-06|1335.29
#2022-05-09|1261.19
#2022-05-10|1257.12
#2022-05-11|1295.28
#2022-05-12|1266.84
#2022-05-13|1315.14
#2022-05-16|1311.25
#2022-05-17|1341.17
#2022-05-18|1328.13
#2022-05-19|1320.60
#2022-05-20|1340.26
#2022-05-23|1360.77
#2022-05-24|1321.19
#2022-05-25|1325.49
#2022-05-26|1358.58
#2022-05-27|1387.48
#2022-05-30|1413.83
#2022-05-31|1381.82
#2022-06-01|1346.08
#2022-06-02|1358.64
#2022-06-03|1351.88
#2022-06-06|1358.84
#2022-06-07|1353.02
#2022-06-08|1342.05
#2022-06-09|1324.64
#2022-06-10|1256.79
#2022-06-13|1180.48
#2022-06-14|1164.16
#2022-06-15|1198.27
#2022-06-16|1161.83
#2022-06-17|1170.63
#2022-06-20|1217.87
#2022-06-21|1205.91
#2022-06-22|1201.52
#2022-06-23|1183.61
#2022-06-24|1204.80
#2022-06-27|1216.17
#2022-06-28|1199.19
#2022-06-29|1158.93
#2022-06-30|1133.36
#2022-07-01|1131.59
#2022-07-04|1130.93
#2022-07-05|1088.06
#2022-07-06|1111.04
#2022-07-07|1119.88
#2022-07-08|1126.41
#2022-07-11|1087.39
#2022-07-12|1102.98
#2022-07-13|1091.40
#2022-07-14|1081.84
#2022-07-15|1111.54
#2022-07-18|1150.40
#2022-07-19|1170.04
#2022-07-20|1175.58
#2022-07-21|1152.08
#2022-07-22|1177.93
#2022-07-25|1168.69
#2022-07-26|1146.89
#2022-07-27|1175.87
#2022-07-28|1176.98
#2022-07-29|1194.22
#2022-08-01|1207.82
#2022-08-02|1187.54
#2022-08-03|1197.75
#2022-08-04|1222.26
#2022-08-05|1212.52
#2022-08-08|1234.48
#2022-08-09|1205.67
#2022-08-10|1252.85
#2022-08-11|1253.91
#2022-08-12|1272.33
#2022-08-15|1278.56
#2022-08-16|1277.14
#2022-08-17|1247.12
#2022-08-18|1249.58
#2022-08-19|1196.84
#2022-08-22|1166.84
#2022-08-23|1175.12
#2022-08-24|1176.86
#2022-08-25|1177.56
#2022-08-26|1143.81
#2022-08-29|1131.97
#2022-08-30|1127.30
#2022-08-31|1139.71
#2022-09-01|1091.59
#2022-09-02|1126.11
#2022-09-05|1099.59
#2022-09-06|1111.11
#2022-09-07|1124.32
#2022-09-08|1122.80
#2022-09-09|1152.18
#2022-09-12|1189.27
#2022-09-13|1149.75
#2022-09-14|1136.25
#2022-09-15|1143.98
#2022-09-16|1118.84
#2022-09-19|1115.15
#2022-09-20|1114.14
#2022-09-21|1082.02
#2022-09-22|1042.70
#2022-09-23| 993.77
#2022-09-26| 997.96
#2022-09-27|1003.17
#2022-09-28|1004.89
#2022-09-29| 992.77
#2022-09-30|1001.73
#2022-10-03|1001.52
#2022-10-04|1069.58
#2022-10-05|1042.45
#2022-10-06|1040.71
#2022-10-07|1022.26
#2022-10-10|1006.01
#2022-10-11|1003.81
#2022-10-12| 993.03
#2022-10-13|1029.40
#2022-10-14|1050.60
#2022-10-17|1089.51
#2022-10-18|1096.39
#2022-10-19|1077.51
#2022-10-20|1089.27
#2022-10-21|1068.64
#2022-10-24|1093.28
#2022-10-25|1134.84
#2022-10-26|1164.80
#2022-10-27|1167.85
#2022-10-28|1147.86
#2022-10-31|1159.86
#2022-11-01|1163.75
#2022-11-02|1157.47
#2022-11-03|1131.57
#2022-11-04|1160.43
#2022-11-07|1190.85
#2022-11-08|1212.08
#2022-11-09|1183.27
#2022-11-10|1239.01
#2022-11-11|1261.99
#2022-11-14|1255.81
#2022-11-15|1266.75
#2022-11-16|1233.12
#2022-11-17|1215.71
#2022-11-18|1239.08
#2022-11-21|1222.94
#2022-11-22|1235.39
#2022-11-23|1270.14
#2022-11-24|1288.83
#2022-11-25|1288.97
#2022-11-28|1284.00
#2022-11-29|1274.44
#2022-11-30|1276.62
#2022-12-01|1313.50
#2022-12-02|1311.68
#2022-12-05|1313.83
#2022-12-06|1300.08
#2022-12-07|1290.43
#2022-12-08|1303.04
#2022-12-09|1321.59
#2022-12-12|1310.70
#2022-12-13|1337.74
#2022-12-14|1320.02
#2022-12-15|1294.55
#2022-12-16|1267.01
#2022-12-19|1261.38
#2022-12-20|1257.28
#2022-12-21|1278.05
#2022-12-22|1258.16
#2022-12-23|1256.15
#2022-12-26|1256.15
#2022-12-27|1260.08
#2022-12-28|1249.82
#2022-12-29|1256.81
#2022-12-30|1243.86
#2023-01-02|1254.89
#2023-01-03|1266.89
#2023-01-04|1305.75
#2023-01-05|1309.46
#2023-01-06|1338.33
#2023-01-09|1386.81
#2023-01-10|1380.54
#2023-01-11|1382.69
#2023-01-12|1415.18
#2023-01-13|1427.12
#2023-01-16|1431.72
#2023-01-17|1432.85
#2023-01-18|1456.55
#2023-01-19|1450.50
#2023-01-20|1477.49
#2023-01-23|1485.89
#2023-01-24|1504.84
#2023-01-25|1510.87
#2023-01-26|1504.08
#2023-01-27|1506.01
#2023-01-30|1493.61
#2023-01-31|1479.28
#2023-02-01|1488.05
#2023-02-02|1551.30
#2023-02-03|1535.08
#2023-02-06|1506.89
#2023-02-07|1490.20
#2023-02-08|1504.91
#2023-02-09|1505.93
#2023-02-10|1440.44
#2023-02-13|1466.92
#2023-02-14|1485.01
#2023-02-15|1489.67
#2023-02-16|1495.65
#2023-02-17|1495.48
#2023-02-20|1491.72
#2023-02-21|1494.95
#2023-02-22|1469.20
#2023-02-23|1482.41
#2023-02-24|1439.17
#2023-02-27|1478.82
#2023-02-28|1474.03
#2023-03-01|1474.67
#2023-03-02|1466.50
#2023-03-03|1487.27
#2023-03-06|1525.42
#2023-03-07|1507.18
#2023-03-08|1496.54
#2023-03-09|1482.82
#2023-03-10|1482.50
#2023-03-13|1438.32
#2023-03-14|1471.22
#2023-03-15|1391.26
#2023-03-16|1431.12
#2023-03-17|1408.27
#2023-03-20|1437.76
#2023-03-21|1479.79
#2023-03-22|1478.12
#2023-03-23|1486.53
#2023-03-24|1434.32
#2023-03-27|1453.82
#2023-03-28|1446.06
#2023-03-29|1472.26
#2023-03-30|1510.12
#2023-03-31|1519.62
#2023-04-03|1507.46
#2023-04-04|1520.36
#2023-04-05|1504.85
#2023-04-06|1525.53
#2023-04-07|1525.53
#2023-04-10|1513.98
#2023-04-11|1535.55
#2023-04-12|1512.53
#2023-04-13|1534.58
#2023-04-14|1526.10
#2023-04-17|1537.53
#2023-04-18|1571.20
#2023-04-19|1573.69
#2023-04-20|1565.37
#2023-04-21|1568.27
#2023-04-24|1576.07
#2023-04-25|1568.30
#2023-04-26|1574.29
#2023-04-27|1567.26
#2023-04-28|1589.56
#2023-05-01|1582.00
#2023-05-02|1571.52
#2023-05-03|1576.46
#2023-05-04|1558.12
#2023-05-05|1575.06
#2023-05-08|1582.10
#2023-05-09|1598.19
#2023-05-10|1594.76
#2023-05-11|1589.56
#2023-05-12|1576.97
#2023-05-15|1594.75
#2023-05-16|1603.49
#2023-05-17|1615.32
#2023-05-18|1608.64
#2023-05-19|1607.88
#2023-05-22|1621.83
#2023-05-23|1613.71
#2023-05-24|1573.21
#2023-05-25|1576.30
#2023-05-26|1584.27
#2023-05-29|1579.84
#2023-05-30|1574.60
#2023-05-31|1558.72
#2023-06-01|1580.24
#2023-06-02|1598.30
#2023-06-05|1581.49
#2023-06-06|1579.21
#2023-06-07|1580.96
#2023-06-08|1592.66
#2023-06-09|1597.02
#2023-06-12|1608.03
#2023-06-13|1635.88
#2023-06-14|1633.53
#2023-06-15|1639.11
#2023-06-16|1661.66
#2023-06-19|1643.32
#2023-06-20|1633.09
#2023-06-21|1630.91
#2023-06-22|1622.03
#2023-06-23|1585.09
#2023-06-26|1579.52
#2023-06-27|1602.52
#2023-06-28|1615.22
#2023-06-29|1608.68
#2023-06-30|1628.15
#2023-07-03|1623.75
#2023-07-04|1631.59
#2023-07-05|1613.01
#2023-07-06|1549.49
#2023-07-07|1578.70
#2023-07-10|1598.97
#2023-07-11|1616.81
#2023-07-12|1644.76
#2023-07-13|1667.94
#2023-07-14|1659.96
#2023-07-17|1641.66
#2023-07-18|1646.03
#2023-07-19|1646.70
#2023-07-20|1623.05
#2023-07-21|1623.89
#2023-07-24|1600.83
#2023-07-25|1588.85
#2023-07-26|1602.99
#2023-07-27|1612.34
#2023-07-28|1618.02
#2023-07-31|1626.56
#2023-08-01|1602.57
#2023-08-02|1564.30
#2023-08-03|1553.70
#2023-08-04|1590.42
#2023-08-07|1590.86
#2023-08-08|1576.01
#2023-08-09|1572.70
#2023-08-10|1594.06
#2023-08-11|1560.32
#2023-08-14|1547.43
#2023-08-15|1542.65
#2023-08-16|1532.62
#2023-08-17|1507.97
#2023-08-18|1488.18
#2023-08-21|1492.80
#2023-08-22|1500.59
#2023-08-23|1509.02
#2023-08-24|1491.87
#2023-08-25|1476.21
#2023-08-28|1489.15
#2023-08-29|1513.57
#2023-08-30|1522.22
#2023-08-31|1518.67
#2023-09-01|1512.20
#2023-09-04|1516.78
#2023-09-05|1502.50
#2023-09-06|1484.18
#2023-09-07|1479.85
#2023-09-08|1496.30
#2023-09-11|1502.69
#2023-09-12|1507.07
#2023-09-13|1506.29
#2023-09-14|1510.52
#2023-09-15|1519.00
#2023-09-18|1494.55
#2023-09-19|1489.27
#2023-09-20|1505.43
#2023-09-21|1462.23
#2023-09-22|1454.57
#2023-09-25|1405.66
#2023-09-26|1400.77
#2023-09-27|1392.92
#2023-09-28|1401.24
#2023-09-29|1404.55
#2023-10-02|1384.14
#2023-10-03|1358.13
#2023-10-04|1353.06
#2023-10-05|1377.93
#2023-10-06|1387.61
#2023-10-09|1350.47
#2023-10-10|1404.32
#2023-10-11|1403.86
#2023-10-12|1379.36
#2023-10-13|1340.82
#2023-10-16|1358.11
#2023-10-17|1361.12
#2023-10-18|1333.72
#2023-10-19|1323.09
#2023-10-20|1297.03
#2023-10-23|1317.71
#2023-10-24|1322.76
#2023-10-25|1310.12
#2023-10-26|1296.24
#2023-10-27|1302.77
#2023-10-30|1313.74
#2023-10-31|1303.13
#2023-11-01|1315.74
#2023-11-02|1343.27
#2023-11-03|1384.76
#2023-11-06|1393.27
#2023-11-07|1386.28
#2023-11-08|1404.88
#2023-11-09|1391.30
#2023-11-10|1364.21
#2023-11-13|1384.24
#2023-11-14|1436.26
#2023-11-15|1453.80
#2023-11-16|1434.57
#2023-11-17|1456.31
#2023-11-20|1471.88
#2023-11-21|1454.56
#2023-11-22|1464.89
#2023-11-23|1455.18
#2023-11-24|1460.72
#2023-11-27|1447.63
#2023-11-28|1460.37
#2023-11-29|1465.88
#2023-11-30|1449.81
#2023-12-01|1472.53
#2023-12-04|1474.16
#2023-12-05|1484.39
#2023-12-06|1513.46
#2023-12-07|1511.91
#2023-12-08|1525.89
#2023-12-11|1520.53
#2023-12-12|1532.49
#2023-12-13|1523.69
#2023-12-14|1586.40
#2023-12-15|1581.92
#2023-12-18|1576.54
#2023-12-19|1611.92
#2023-12-20|1621.10
#2023-12-21|1617.63
#2023-12-22|1620.17
#2023-12-25|1620.17
#2023-12-26|1620.03
#2023-12-27|1632.75
#2023-12-28|1626.01
#2023-12-29|1619.69
#2024-01-01|1619.69
#2024-01-02|1596.50
#2024-01-03|1564.63
#2024-01-04|1575.02
#2024-01-05|1574.66
#2024-01-08|1589.51
#2024-01-09|1574.75
#2024-01-10|1568.57
#2024-01-11|1560.38
#2024-01-12|1557.07
#2024-01-15|1565.47
#2024-01-16|1547.36
#2024-01-17|1537.44
#2024-01-18|1592.70
#2024-01-19|1592.52
#2024-01-22|1615.54
#2024-01-23|1610.03
#2024-01-24|1644.12
#2024-01-25|1642.36
#2024-01-26|1656.27
#2024-01-29|1656.16
#2024-01-30|1656.03
#2024-01-31|1661.84
#2024-02-01|1662.47
#2024-02-02|1669.41
#2024-02-05|1650.94
#2024-02-06|1665.92
#2024-02-07|1665.29
#2024-02-08|1671.13
#2024-02-09|1678.76
#2024-02-12|1682.49
#2024-02-13|1654.63
#2024-02-14|1656.40
#2024-02-15|1669.37
#2024-02-16|1677.09
#2024-02-19|1674.77
#2024-02-20|1694.90
#2024-02-21|1689.80
#2024-02-22|1709.76
#2024-02-23|1718.26
#2024-02-26|1717.95
#2024-02-27|1730.50
#2024-02-28|1706.27
#2024-02-29|1694.56
#2024-03-01|1694.49
#2024-03-04|1684.72
#2024-03-05|1679.38
#2024-03-06|1700.86
#2024-03-07|1702.07
#2024-03-08|1703.93
#2024-03-11|1697.39
#2024-03-12|1714.62
#2024-03-13|1720.75
#2024-03-14|1701.58
#2024-03-15|1707.97
#2024-03-18|1696.51
#2024-03-19|1698.55
#2024-03-20|1698.70
#2024-03-21|1714.50
#2024-03-22|1691.46
#2024-03-25|1702.29
#2024-03-26|1715.73
#2024-03-27|1690.33
#2024-03-28|1700.70
#2024-03-29|1700.70
#2024-04-01|1690.48
#2024-04-02|1659.54
#2024-04-03|1680.95
#2024-04-04|1697.10
#2024-04-05|1673.26
#2024-04-08|1700.42
#2024-04-09|1691.11
#2024-04-10|1682.42
#2024-04-11|1647.00
#2024-04-12|1611.16
#2024-04-15|1604.52
#2024-04-16|1583.02
#2024-04-17|1581.29
#2024-04-18|1601.91
#2024-04-19|1601.59
#2024-04-22|1604.62
#2024-04-23|1637.67
#2024-04-24|1616.85
#2024-04-25|1602.44
#2024-04-26|1610.04
#2024-04-29|1623.57
#2024-04-30|1612.86
#2024-05-01|1605.38
#2024-05-02|1612.85
#2024-05-03|1628.45
#2024-05-06|1635.32
#2024-05-07|1626.65
#2024-05-08|1631.37
#2024-05-09|1622.59
#2024-05-10|1633.53
#2024-05-13|1644.19
#2024-05-14|1637.49
#2024-05-15|1653.39
#2024-05-16|1643.12
#2024-05-17|1632.52
#2024-05-20|1635.50
#2024-05-21|1622.34
#2024-05-22|1623.18
#2024-05-23|1614.29
#2024-05-24|1612.09
#2024-05-27|1619.00
#2024-05-28|1593.24
#2024-05-29|1548.27
#2024-05-30|1568.59
#2024-05-31|1579.76
#2024-06-03|1604.66
#2024-06-04|1606.13
#2024-06-05|1609.62
#2024-06-06|1606.58
#2024-06-07|1584.77
#2024-06-10|1569.28
#2024-06-11|1555.12
#2024-06-12|1585.77
#2024-06-13|1545.32
#2024-06-14|1507.82
#2024-06-17|1526.81
#2024-06-18|1538.87
#2024-06-19|1546.76
#2024-06-20|1543.46
#2024-06-21|1535.50
#2024-06-24|1548.87
#2024-06-25|1554.03
#2024-06-26|1529.04
#2024-06-27|1528.32
#2024-06-28|1526.84
#2024-07-01|1526.45
#2024-07-02|1523.86
#2024-07-03|1562.99
#2024-07-04|1567.01
#2024-07-05|1569.38
#2024-07-08|1584.22
#2024-07-09|1575.56
#2024-07-10|1593.57
#2024-07-11|1615.81
#2024-07-12|1627.33
#2024-07-15|1626.36
#2024-07-16|1626.06
#2024-07-17|1629.96
#2024-07-18|1607.23
#2024-07-19|1574.19
#2024-07-22|1521.15
#2024-07-23|1522.91
#2024-07-24|1515.13
#2024-07-25|1514.10
#2024-07-26|1538.59
#2024-07-29|1519.23
#2024-07-30|1522.89
#2024-07-31|1525.71
#2024-08-01|1495.68
#2024-08-02|1464.89
#2024-08-05|1442.21
#2024-08-06|1441.11
#2024-08-07|1447.33
#2024-08-08|1456.73
#2024-08-09|1481.62
#2024-08-12|1475.46
#2024-08-13|1484.13
#2024-08-14|1524.52
#2024-08-15|1536.01
#2024-08-16|1540.26
#2024-08-19|1556.09
#2024-08-20|1559.55
#2024-08-21|1569.34
#2024-08-22|1577.78
#2024-08-23|1601.12
#2024-08-26|1602.00
#2024-08-27|1621.71
#2024-08-28|1605.60
#2024-08-29|1612.85
#2024-08-30|1616.82
#2024-09-02|1613.38
#2024-09-03|1606.55
#2024-09-04|1593.37
#2024-09-05|1608.62
#2024-09-06|1595.15
#2024-09-09|1611.26
#2024-09-10|1607.10
#2024-09-11|1605.10
#2024-09-12|1616.56
#2024-09-13|1636.34
#2024-09-16|1643.94
#2024-09-17|1680.60
#2024-09-18|1678.20
#2024-09-19|1708.61
#2024-09-20|1693.16
#2024-09-23|1694.08
#2024-09-24|1705.45
#2024-09-25|1737.06
#2024-09-26|1756.45
#2024-09-27|1757.83
#2024-09-30|1716.32
#2024-10-01|1687.15
#2024-10-02|1662.71
#2024-10-03|1650.06
#2024-10-04|1671.73
#2024-10-07|1671.11
#2024-10-08|1677.63
#2024-10-09|1686.72
#2024-10-10|1682.97
#2024-10-11|1699.88
#2024-10-14|1670.49
#2024-10-15|1683.05
#2024-10-16|1693.96
#2024-10-17|1701.51
#2024-10-18|1709.20
#2024-10-21|1692.01
#2024-10-22|1701.91
#2024-10-23|1695.24
#2024-10-24|1719.15
#2024-10-25|1707.44
#2024-10-28|1722.13
#2024-10-29|1696.60
#2024-10-30|1716.21
#2024-10-31|1702.61
#2024-11-01|1711.79
#2024-11-04|1710.89
#2024-11-05|1719.77
#2024-11-06|1730.77
#2024-11-07|1753.97
#2024-11-08|1770.58
#2024-11-11|1773.20
#2024-11-12|1741.70
#2024-11-13|1759.00
#2024-11-14|1780.14
#2024-11-15|1769.98
#2024-11-18|1773.33
#2024-11-19|1762.42
#2024-11-20|1743.60
#2024-11-21|1754.91
#2024-11-22|1748.68
#2024-11-25|1786.07
#2024-11-26|1781.70
#2024-11-27|1784.65
#2024-11-28|1789.92
#2024-11-29|1795.28
#2024-12-02|1783.59
#2024-12-03|1812.31
#2024-12-04|1821.92
#2024-12-05|1864.22
#2024-12-06|1859.80
#2024-12-09|1849.85
#2024-12-10|1843.72
#2024-12-11|1853.90
#2024-12-12|1859.73
#2024-12-13|1847.85
#2024-12-16|1840.48
#2024-12-17|1829.90
#2024-12-18|1830.43
#2024-12-19|1785.78
#2024-12-20|1798.75
#2024-12-23|1772.58
#2024-12-24|1775.45
#2024-12-25|1775.45
#2024-12-26|1774.79
#2024-12-27|1781.23
#2024-12-30|1773.57
#2024-12-31|1776.33
#2025-01-01|1776.33
#2025-01-02|1767.43
#2025-01-03|1740.47
#2025-01-06|1760.99
#2025-01-07|1757.67
#2025-01-08|1724.58
#2025-01-09|1713.89
#2025-01-10|1702.50
#2025-01-13|1681.92
#2025-01-14|1716.35
#2025-01-15|1731.57
#2025-01-16|1721.28
#2025-01-17|1732.18
#2025-01-20|1763.39
#2025-01-21|1784.97
#2025-01-22|1786.54
#2025-01-23|1792.09
#2025-01-24|1806.54
#2025-01-27|1805.36
#2025-01-28|1824.38
#2025-01-29|1822.90
#2025-01-30|1839.79
#2025-01-31|1835.94
#2025-02-03|1808.88
#2025-02-04|1816.83
#2025-02-05|1834.10
#2025-02-06|1846.67
#2025-02-07|1842.90
#2025-02-10|1831.88
#2025-02-11|1805.99
#2025-02-12|1831.64
#2025-02-13|1855.89
#2025-02-14|1894.76
#2025-02-17|1901.66
#2025-02-18|1884.44
#2025-02-19|1845.63
#2025-02-20|1835.42
#2025-02-21|1830.23
#2025-02-24|1811.39
#2025-02-25|1801.84
#2025-02-26|1845.64
#2025-02-27|1846.43
#2025-02-28|1848.76
#2025-03-03|1865.54
#2025-03-04|1794.24
#2025-03-05|1860.22
#2025-03-06|1855.82
#2025-03-07|1820.36
#2025-03-10|1784.03
#2025-03-11|1755.88
#2025-03-12|1755.59
#2025-03-13|1733.07
#2025-03-14|1756.52
#2025-03-17|1780.32
#2025-03-18|1787.27
#2025-03-19|1782.62
#2025-03-20|1773.10
#2025-03-21|1736.78
#2025-03-24|1754.65
#2025-03-25|1762.27
#2025-03-26|1740.93
#2025-03-27|1736.27
#2025-03-28|1690.01
#2025-03-31|1628.10
#2025-04-01|1639.14
#2025-04-02|1664.73
#2025-04-03|1598.89
#2025-04-04|1543.90
#2025-04-07|1497.84
#2025-04-08|1566.19
#2025-04-09|1545.67
#2025-04-10|1629.85
#2025-04-11|1636.73
#2025-04-14|1681.33
#2025-04-15|1696.23
#2025-04-16|1699.14
#2025-04-17|1691.85
#2025-04-18|1691.85
#2025-04-21|1712.38
#2025-04-22|1707.90
#2025-04-23|1738.38
#2025-04-24|1729.81
#2025-04-25|1740.56
#2025-04-28|1754.44
#2025-04-29|1769.92
#2025-04-30|1757.84
#2025-05-01|1774.30
#2025-05-02|1827.46
#2025-05-05|1829.19
#2025-05-06|1835.55
#2025-05-07|1835.12
#2025-05-08|1836.52
#2025-05-09|1829.57
#2025-05-12|1864.86
#2025-05-13|1888.01
#2025-05-14|1903.80
#2025-05-15|1897.97
#2025-05-16|1893.67
#2025-05-19|1928.82
#2025-05-20|1938.38
#2025-05-21|1940.98
#2025-05-22|1910.78
#2025-05-23|1912.18
#2025-05-26|1928.37
#2025-05-27|1945.27
#2025-05-28|1939.52
#2025-05-29|1949.14
#2025-05-30|1948.46
#2025-06-02|1954.78
#2025-06-03|1950.39
#2025-06-04|1960.88
#2025-06-05|1953.61
#2025-06-06|1957.10
#2025-06-09|1983.52
#2025-06-10|1998.63
#2025-06-11|2013.44
#2025-06-12|1984.81
#2025-06-13|1943.01
#2025-06-16|1996.73
#2025-06-17|1954.29
#2025-06-18|1957.89
#2025-06-19|1909.97
#2025-06-20|1935.38
#2025-06-23|1926.54
#2025-06-24|2014.11
#2025-06-25|2001.62
#2025-06-26|2024.08
#2025-06-27|2049.64
#2025-06-30|2063.98
#2025-07-01|2080.37
#2025-07-02|2076.16
#2025-07-03|2082.15
#2025-07-04|2066.92
#2025-07-07|2094.34
#2025-07-08|2101.12
#2025-07-09|2104.95
#2025-07-10|2120.31
#2025-07-11|2110.37
#2025-07-14|2108.90
#2025-07-15|2096.14
#2025-07-16|2087.98
#2025-07-17|2116.45
#2025-07-18|2126.47
#2025-07-21|2141.99
#2025-07-22|2142.60
#2025-07-23|2167.65
#2025-07-24|2172.31
#2025-07-25|2168.08
#2025-07-28|2162.67
#2025-07-29|2136.39
#2025-07-30|2140.80
#2025-07-31|2129.66
#2025-08-01|2092.98
#2025-08-04|2119.13
#2025-08-05|2125.22
#2025-08-06|2140.16
#2025-08-07|2174.00
#2025-08-08|2137.19
#2025-08-11|2119.13
#2025-08-12|2147.95
#2025-08-13|2155.72
#2025-08-14|2158.82
#2025-08-15|2184.80
#2025-08-18|2178.01
#2025-08-19|2193.91
#2025-08-20|2169.20
#2025-08-21|2162.96
#2025-08-22|2207.28
#2025-08-25|2197.69
#2025-08-26|2173.67
#2025-08-27|2156.95
#2025-08-28|2177.15
#2025-08-29|2160.25
#2025-09-01|2157.53
#2025-09-02|2098.87
#2025-09-03|2111.26
#2025-09-04|2084.48
#2025-09-05|2112.00
#2025-09-08|2109.53
#2025-09-09|2119.70
#2025-09-10|2094.43
#2025-09-11|2098.20
#2025-09-12|2087.51
#2025-09-15|2093.78
#2025-09-16|2083.38
#2025-09-17|2084.71
#2025-09-18|2069.60
#2025-09-19|2067.14
#2025-09-22|2055.72
#2025-09-23|2086.67
#2025-09-24|2070.36
#2025-09-25|2059.23
#2025-09-26|2085.12
#2025-09-29|2089.30
#2025-09-30|2087.69
#2025-10-01|2079.78
#2025-10-02|2081.10
#2025-10-03|2092.78
#2025-10-06|2085.56
#2025-10-07|2072.59
#2025-10-08|2088.51
#2025-10-09|2085.89
#2025-10-10|2049.79
#2025-10-13|2062.92
#2025-10-14|2067.20
#2025-10-15|2054.80
#2025-10-16|2063.03
#2025-10-17|2045.85
#2025-10-20|2053.89
#2025-10-21|2046.88
#2025-10-22|2075.35
#2025-10-23|2039.17
#2025-10-24|2068.95
#2025-10-27|2066.00
#2025-10-28|2061.25
#2025-10-29|2042.51
#2025-10-30|2042.97
#2025-10-31|2034.70
#2025-11-03|2067.61
#2025-11-04|2032.43
#2025-11-05|2035.72
#2025-11-06|2010.15
#2025-11-07|1985.31
#2025-11-10|2024.04
#2025-11-11|2043.63
#2025-11-12|2059.01
#2025-11-13|2059.88
#2025-11-14|2025.51
#2025-11-17|2000.31
#2025-11-18|1961.78
#2025-11-19|1985.28
#2025-11-20|1980.29
#2025-11-21|1999.78
#2025-11-24|2037.81
#2025-11-25|2075.55
#2025-11-26|2106.57
#2025-11-27|2118.10
#2025-11-28|2104.90
#2025-12-01|2104.09
#2025-12-02|2085.86
#2025-12-03|2093.45
#2025-12-04|2086.19
#2025-12-05|2090.66
#2025-12-08|2087.41
#2025-12-09|2077.15
#2025-12-10|2075.25
#2025-12-11|2133.12
#2025-12-12|2153.64
#2025-12-15|2181.96
#2025-12-16|2195.19
#2025-12-17|2196.12
#2025-12-18|2205.20
#2025-12-19|2210.59
#2025-12-22|2223.92
#2025-12-23|2216.76
#2025-12-24|2217.55
#2025-12-25|2217.55
#2025-12-26|2217.61
#2025-12-29|2204.92
#2025-12-30|2219.20
#2025-12-31|2214.67
#2026-01-01|2214.67
#2026-01-02|2304.36
#2026-01-05|2302.66
#2026-01-06|2318.19
#2026-01-07|2307.90
#2026-01-08|2305.93
#2026-01-09|2285.98
#2026-01-12|2259.66
#2026-01-13|2237.17
#2026-01-14|2211.64
#2026-01-15|2232.20
#2026-01-16|2220.37
#2026-01-19|2210.09
#2026-01-20|2209.49
#2026-01-21|2228.00
#2026-01-22|2278.27
#2026-01-23|2248.83
#2026-01-26|2255.72
#2026-01-27|2252.60
#2026-01-28|2256.15
#2026-01-29|2246.40
#2026-01-30|2253.85
#2026-02-02|2286.86
#2026-02-03|2270.90
#2026-02-04|2308.36
#2026-02-05|2259.55
#2026-02-06|2286.37
#2026-02-09|2318.91
#2026-02-10|2308.85
#2026-02-11|2248.73
#2026-02-12|2266.31
#2026-02-13|2258.64
#2026-02-16|2272.38
#2026-02-17|2280.58
#2026-02-18|2277.30
#2026-02-19|2241.36
#2026-02-20|2251.11
#2026-02-23|2224.35
#2026-02-24|2231.39
#2026-02-25|2251.80
#2026-02-26|2300.55
#2026-02-27|2239.02
#2026-03-02|2133.59
#2026-03-03|2070.49
#2026-03-04|2134.20
#2026-03-05|2083.03
#2026-03-06|2070.40
#2026-03-09|2028.29
#2026-03-10|2094.19
#2026-03-11|2082.82
#2026-03-12|2034.42
#2026-03-13|1995.63
#2026-03-16|2002.97
#2026-03-17|2019.00
#2026-03-18|2019.30
#2026-03-19|1961.32
#2026-03-20|1946.77
#2026-03-23|2000.52
#2026-03-24|1996.76
#2026-03-25|2026.14
#2026-03-26|1993.66
#2026-03-27|1960.98
#2026-03-30|1935.84
#2026-03-31|1951.34
#2026-04-01|2046.90
#2026-04-02|2022.69
#2026-04-03|2022.69
#2026-04-06|2021.76