Table Data - Nasdaq Europe, Middle East and Africa Travel and Leisure Index
| Title | Nasdaq Europe, Middle East and Africa Travel and Leisure Index |
|---|---|
| Series ID | NASDAQNQEMEA4050 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-20 |
| Last Updated | 2026-03-20 10:45 PM CDT |
| Notes | For more information about this series, see: NQEMEA4050 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 872.55 |
| 2001-04-02 | 866.97 |
| 2001-04-03 | 859.45 |
| 2001-04-04 | 871.21 |
| 2001-04-05 | 884.78 |
| 2001-04-06 | 883.38 |
| 2001-04-09 | 888.60 |
| 2001-04-10 | 889.80 |
| 2001-04-11 | 893.69 |
| 2001-04-12 | 906.89 |
| 2001-04-13 | . |
| 2001-04-16 | 902.86 |
| 2001-04-17 | 888.73 |
| 2001-04-18 | 891.64 |
| 2001-04-19 | 911.61 |
| 2001-04-20 | 931.61 |
| 2001-04-23 | 922.57 |
| 2001-04-24 | 916.94 |
| 2001-04-25 | 915.63 |
| 2001-04-26 | 925.00 |
| 2001-04-27 | 930.70 |
| 2001-04-30 | 936.78 |
| 2001-05-01 | 938.22 |
| 2001-05-02 | 937.55 |
| 2001-05-03 | 931.09 |
| 2001-05-04 | 940.25 |
| 2001-05-07 | 942.23 |
| 2001-05-08 | 941.19 |
| 2001-05-09 | 932.16 |
| 2001-05-10 | 918.62 |
| 2001-05-11 | 917.50 |
| 2001-05-14 | 914.31 |
| 2001-05-15 | 920.99 |
| 2001-05-16 | 931.75 |
| 2001-05-17 | 938.92 |
| 2001-05-18 | 938.67 |
| 2001-05-21 | 948.09 |
| 2001-05-22 | 951.32 |
| 2001-05-23 | 946.17 |
| 2001-05-24 | 937.81 |
| 2001-05-25 | 937.06 |
| 2001-05-28 | . |
| 2001-05-29 | 934.22 |
| 2001-05-30 | 931.34 |
| 2001-05-31 | 920.79 |
| 2001-06-01 | 923.53 |
| 2001-06-04 | 929.69 |
| 2001-06-05 | 931.10 |
| 2001-06-06 | 925.28 |
| 2001-06-07 | 926.25 |
| 2001-06-08 | 920.72 |
| 2001-06-11 | 902.76 |
| 2001-06-12 | 896.35 |
| 2001-06-13 | 889.82 |
| 2001-06-14 | 886.29 |
| 2001-06-15 | 880.61 |
| 2001-06-18 | 876.82 |
| 2001-06-19 | 875.14 |
| 2001-06-20 | 867.62 |
| 2001-06-21 | 881.02 |
| 2001-06-22 | 888.08 |
| 2001-06-25 | 891.75 |
| 2001-06-26 | 881.36 |
| 2001-06-27 | 882.69 |
| 2001-06-28 | 878.21 |
| 2001-06-29 | 894.94 |
| 2001-07-02 | 899.46 |
| 2001-07-03 | 893.46 |
| 2001-07-04 | . |
| 2001-07-05 | 881.47 |
| 2001-07-06 | 887.40 |
| 2001-07-09 | 885.86 |
| 2001-07-10 | 889.03 |
| 2001-07-11 | 886.91 |
| 2001-07-12 | 887.46 |
| 2001-07-13 | 883.38 |
| 2001-07-16 | 883.68 |
| 2001-07-17 | 881.59 |
| 2001-07-18 | 896.72 |
| 2001-07-19 | 895.49 |
| 2001-07-20 | 900.33 |
| 2001-07-23 | 895.81 |
| 2001-07-24 | 886.86 |
| 2001-07-25 | 885.85 |
| 2001-07-26 | 885.27 |
| 2001-07-27 | 889.69 |
| 2001-07-30 | 893.33 |
| 2001-07-31 | 894.82 |
| 2001-08-01 | 898.14 |
| 2001-08-02 | 908.17 |
| 2001-08-03 | 905.69 |
| 2001-08-06 | 902.75 |
| 2001-08-07 | 896.74 |
| 2001-08-08 | 889.82 |
| 2001-08-09 | 892.53 |
| 2001-08-10 | 893.60 |
| 2001-08-13 | 891.99 |
| 2001-08-14 | 894.20 |
| 2001-08-15 | 903.92 |
| 2001-08-16 | 901.69 |
| 2001-08-17 | 899.91 |
| 2001-08-20 | 886.40 |
| 2001-08-21 | 889.70 |
| 2001-08-22 | 900.76 |
| 2001-08-23 | 901.16 |
| 2001-08-24 | 905.66 |
| 2001-08-27 | 905.20 |
| 2001-08-28 | 903.05 |
| 2001-08-29 | 903.43 |
| 2001-08-30 | 891.57 |
| 2001-08-31 | 887.90 |
| 2001-09-03 | . |
| 2001-09-04 | 875.04 |
| 2001-09-05 | 869.43 |
| 2001-09-06 | 848.22 |
| 2001-09-07 | 848.57 |
| 2001-09-10 | 829.59 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 653.48 |
| 2001-09-18 | 654.21 |
| 2001-09-19 | 650.37 |
| 2001-09-20 | 623.20 |
| 2001-09-21 | 593.60 |
| 2001-09-24 | 625.74 |
| 2001-09-25 | 652.88 |
| 2001-09-26 | 660.84 |
| 2001-09-27 | 661.98 |
| 2001-09-28 | 679.48 |
| 2001-10-01 | 676.64 |
| 2001-10-02 | 654.46 |
| 2001-10-03 | 659.45 |
| 2001-10-04 | 674.81 |
| 2001-10-05 | 688.36 |
| 2001-10-08 | 681.55 |
| 2001-10-09 | 685.33 |
| 2001-10-10 | 698.94 |
| 2001-10-11 | 704.17 |
| 2001-10-12 | 707.69 |
| 2001-10-15 | 698.58 |
| 2001-10-16 | 698.02 |
| 2001-10-17 | 704.99 |
| 2001-10-18 | 690.27 |
| 2001-10-19 | 679.11 |
| 2001-10-22 | 671.97 |
| 2001-10-23 | 693.27 |
| 2001-10-24 | 700.88 |
| 2001-10-25 | 692.25 |
| 2001-10-26 | 704.64 |
| 2001-10-29 | 702.46 |
| 2001-10-30 | 692.12 |
| 2001-10-31 | 695.19 |
| 2001-11-01 | 698.59 |
| 2001-11-02 | 702.97 |
| 2001-11-05 | 714.76 |
| 2001-11-06 | 717.93 |
| 2001-11-07 | 726.78 |
| 2001-11-08 | 737.35 |
| 2001-11-09 | 732.19 |
| 2001-11-12 | 716.51 |
| 2001-11-13 | 726.62 |
| 2001-11-14 | 748.02 |
| 2001-11-15 | 763.80 |
| 2001-11-16 | 767.37 |
| 2001-11-19 | 766.95 |
| 2001-11-20 | 768.02 |
| 2001-11-21 | 746.59 |
| 2001-11-22 | . |
| 2001-11-23 | 743.13 |
| 2001-11-26 | 748.04 |
| 2001-11-27 | 750.31 |
| 2001-11-28 | 750.19 |
| 2001-11-29 | 746.39 |
| 2001-11-30 | 757.06 |
| 2001-12-03 | 748.83 |
| 2001-12-04 | 762.37 |
| 2001-12-05 | 779.68 |
| 2001-12-06 | 789.68 |
| 2001-12-07 | 779.87 |
| 2001-12-10 | 771.37 |
| 2001-12-11 | 782.54 |
| 2001-12-12 | 786.80 |
| 2001-12-13 | 766.97 |
| 2001-12-14 | 772.84 |
| 2001-12-17 | 785.76 |
| 2001-12-18 | 782.73 |
| 2001-12-19 | 772.67 |
| 2001-12-20 | 771.18 |
| 2001-12-21 | 768.22 |
| 2001-12-24 | 773.09 |
| 2001-12-25 | . |
| 2001-12-26 | 776.16 |
| 2001-12-27 | 781.82 |
| 2001-12-28 | 785.72 |
| 2001-12-31 | 790.78 |
| 2002-01-01 | . |
| 2002-01-02 | 792.37 |
| 2002-01-03 | 797.80 |
| 2002-01-04 | 810.45 |
| 2002-01-07 | 816.59 |
| 2002-01-08 | 813.60 |
| 2002-01-09 | 806.95 |
| 2002-01-10 | 807.42 |
| 2002-01-11 | 812.87 |
| 2002-01-14 | 809.36 |
| 2002-01-15 | 815.37 |
| 2002-01-16 | 809.78 |
| 2002-01-17 | 815.44 |
| 2002-01-18 | 815.87 |
| 2002-01-21 | . |
| 2002-01-22 | 804.58 |
| 2002-01-23 | 806.91 |
| 2002-01-24 | 809.53 |
| 2002-01-25 | 793.73 |
| 2002-01-28 | 798.87 |
| 2002-01-29 | 795.36 |
| 2002-01-30 | 789.57 |
| 2002-01-31 | 797.43 |
| 2002-02-01 | 798.67 |
| 2002-02-04 | 795.69 |
| 2002-02-05 | 785.40 |
| 2002-02-06 | 778.31 |
| 2002-02-07 | 784.20 |
| 2002-02-08 | 787.60 |
| 2002-02-11 | 791.07 |
| 2002-02-12 | 792.82 |
| 2002-02-13 | 800.46 |
| 2002-02-14 | 800.74 |
| 2002-02-15 | 799.96 |
| 2002-02-18 | . |
| 2002-02-19 | 790.59 |
| 2002-02-20 | 784.68 |
| 2002-02-21 | 783.06 |
| 2002-02-22 | 783.28 |
| 2002-02-25 | 782.44 |
| 2002-02-26 | 790.96 |
| 2002-02-27 | 793.93 |
| 2002-02-28 | 790.30 |
| 2002-03-01 | 799.23 |
| 2002-03-04 | 810.56 |
| 2002-03-05 | 814.09 |
| 2002-03-06 | 825.08 |
| 2002-03-07 | 837.14 |
| 2002-03-08 | 842.51 |
| 2002-03-11 | 841.62 |
| 2002-03-12 | 825.77 |
| 2002-03-13 | 824.18 |
| 2002-03-14 | 836.01 |
| 2002-03-15 | 845.60 |
| 2002-03-18 | 851.06 |
| 2002-03-19 | 844.53 |
| 2002-03-20 | 840.43 |
| 2002-03-21 | 837.00 |
| 2002-03-22 | 831.80 |
| 2002-03-25 | 829.46 |
| 2002-03-26 | 828.13 |
| 2002-03-27 | 833.06 |
| 2002-03-28 | 836.57 |
| 2002-03-29 | . |
| 2002-04-01 | 844.18 |
| 2002-04-02 | 842.86 |
| 2002-04-03 | 839.37 |
| 2002-04-04 | 839.29 |
| 2002-04-05 | 838.47 |
| 2002-04-08 | 821.63 |
| 2002-04-09 | 825.87 |
| 2002-04-10 | 840.28 |
| 2002-04-11 | 836.33 |
| 2002-04-12 | 840.03 |
| 2002-04-15 | 847.07 |
| 2002-04-16 | 850.61 |
| 2002-04-17 | 854.47 |
| 2002-04-18 | 854.17 |
| 2002-04-19 | 853.03 |
| 2002-04-22 | 849.57 |
| 2002-04-23 | 845.60 |
| 2002-04-24 | 846.28 |
| 2002-04-25 | 845.16 |
| 2002-04-26 | 836.43 |
| 2002-04-29 | 835.24 |
| 2002-04-30 | 832.45 |
| 2002-05-01 | 838.44 |
| 2002-05-02 | 846.93 |
| 2002-05-03 | 851.13 |
| 2002-05-06 | 850.60 |
| 2002-05-07 | 835.64 |
| 2002-05-08 | 838.82 |
| 2002-05-09 | 832.02 |
| 2002-05-10 | 824.25 |
| 2002-05-13 | 824.55 |
| 2002-05-14 | 820.39 |
| 2002-05-15 | 828.40 |
| 2002-05-16 | 832.59 |
| 2002-05-17 | 832.82 |
| 2002-05-20 | 834.39 |
| 2002-05-21 | 825.98 |
| 2002-05-22 | 810.99 |
| 2002-05-23 | 796.24 |
| 2002-05-24 | 795.44 |
| 2002-05-27 | . |
| 2002-05-28 | 800.58 |
| 2002-05-29 | 800.24 |
| 2002-05-30 | 800.75 |
| 2002-05-31 | 804.27 |
| 2002-06-03 | 804.06 |
| 2002-06-04 | 805.39 |
| 2002-06-05 | 795.68 |
| 2002-06-06 | 804.16 |
| 2002-06-07 | 795.11 |
| 2002-06-10 | 795.64 |
| 2002-06-11 | 805.61 |
| 2002-06-12 | 795.77 |
| 2002-06-13 | 783.20 |
| 2002-06-14 | 759.93 |
| 2002-06-17 | 774.10 |
| 2002-06-18 | 777.00 |
| 2002-06-19 | 774.99 |
| 2002-06-20 | 763.98 |
| 2002-06-21 | 773.61 |
| 2002-06-24 | 763.08 |
| 2002-06-25 | 766.72 |
| 2002-06-26 | 761.18 |
| 2002-06-27 | 763.55 |
| 2002-06-28 | 789.47 |
| 2002-07-01 | 785.65 |
| 2002-07-02 | 761.52 |
| 2002-07-03 | 726.69 |
| 2002-07-04 | . |
| 2002-07-05 | 761.58 |
| 2002-07-08 | 774.78 |
| 2002-07-09 | 763.62 |
| 2002-07-10 | 744.86 |
| 2002-07-11 | 715.81 |
| 2002-07-12 | 718.68 |
| 2002-07-15 | 706.03 |
| 2002-07-16 | 704.53 |
| 2002-07-17 | 719.91 |
| 2002-07-18 | 735.68 |
| 2002-07-19 | 722.05 |
| 2002-07-22 | 686.70 |
| 2002-07-23 | 665.87 |
| 2002-07-24 | 650.27 |
| 2002-07-25 | 669.51 |
| 2002-07-26 | 665.79 |
| 2002-07-29 | 691.30 |
| 2002-07-30 | 695.40 |
| 2002-07-31 | 702.16 |
| 2002-08-01 | 682.28 |
| 2002-08-02 | 682.85 |
| 2002-08-05 | 662.38 |
| 2002-08-06 | 654.35 |
| 2002-08-07 | 651.06 |
| 2002-08-08 | 657.90 |
| 2002-08-09 | 671.78 |
| 2002-08-12 | 664.52 |
| 2002-08-13 | 667.65 |
| 2002-08-14 | 666.12 |
| 2002-08-15 | 673.54 |
| 2002-08-16 | 679.55 |
| 2002-08-19 | 693.56 |
| 2002-08-20 | 691.03 |
| 2002-08-21 | 706.71 |
| 2002-08-22 | 721.32 |
| 2002-08-23 | 716.64 |
| 2002-08-26 | 714.42 |
| 2002-08-27 | 728.98 |
| 2002-08-28 | 711.88 |
| 2002-08-29 | 708.23 |
| 2002-08-30 | 700.94 |
| 2002-09-02 | . |
| 2002-09-03 | 671.00 |
| 2002-09-04 | 666.80 |
| 2002-09-05 | 656.11 |
| 2002-09-06 | 667.34 |
| 2002-09-09 | 659.98 |
| 2002-09-10 | 670.01 |
| 2002-09-11 | 678.84 |
| 2002-09-12 | 665.30 |
| 2002-09-13 | 661.38 |
| 2002-09-16 | 649.39 |
| 2002-09-17 | 650.94 |
| 2002-09-18 | 636.63 |
| 2002-09-19 | 619.24 |
| 2002-09-20 | 627.22 |
| 2002-09-23 | 611.56 |
| 2002-09-24 | 595.98 |
| 2002-09-25 | 608.35 |
| 2002-09-26 | 615.36 |
| 2002-09-27 | 627.92 |
| 2002-09-30 | 606.40 |
| 2002-10-01 | 595.18 |
| 2002-10-02 | 596.88 |
| 2002-10-03 | 587.26 |
| 2002-10-04 | 580.65 |
| 2002-10-07 | 565.28 |
| 2002-10-08 | 558.16 |
| 2002-10-09 | 558.62 |
| 2002-10-10 | 561.13 |
| 2002-10-11 | 589.96 |
| 2002-10-14 | 580.33 |
| 2002-10-15 | 604.75 |
| 2002-10-16 | 608.68 |
| 2002-10-17 | 623.20 |
| 2002-10-18 | 622.58 |
| 2002-10-21 | 629.25 |
| 2002-10-22 | 639.87 |
| 2002-10-23 | 629.63 |
| 2002-10-24 | 632.08 |
| 2002-10-25 | 630.28 |
| 2002-10-28 | 646.53 |
| 2002-10-29 | 632.80 |
| 2002-10-30 | 642.20 |
| 2002-10-31 | 649.01 |
| 2002-11-01 | 653.55 |
| 2002-11-04 | 678.52 |
| 2002-11-05 | 676.27 |
| 2002-11-06 | 670.39 |
| 2002-11-07 | 669.40 |
| 2002-11-08 | 666.24 |
| 2002-11-11 | 657.81 |
| 2002-11-12 | 656.47 |
| 2002-11-13 | 649.72 |
| 2002-11-14 | 661.69 |
| 2002-11-15 | 674.66 |
| 2002-11-18 | 678.37 |
| 2002-11-19 | 673.15 |
| 2002-11-20 | 667.87 |
| 2002-11-21 | 681.20 |
| 2002-11-22 | 695.30 |
| 2002-11-25 | 686.15 |
| 2002-11-26 | 673.60 |
| 2002-11-27 | 676.03 |
| 2002-11-28 | . |
| 2002-11-29 | 688.17 |
| 2002-12-02 | 686.48 |
| 2002-12-03 | 677.41 |
| 2002-12-04 | 682.22 |
| 2002-12-05 | 682.85 |
| 2002-12-06 | 680.35 |
| 2002-12-09 | 668.10 |
| 2002-12-10 | 666.09 |
| 2002-12-11 | 671.16 |
| 2002-12-12 | 668.15 |
| 2002-12-13 | 662.04 |
| 2002-12-16 | 668.55 |
| 2002-12-17 | 667.41 |
| 2002-12-18 | 648.70 |
| 2002-12-19 | 646.75 |
| 2002-12-20 | 652.14 |
| 2002-12-23 | 645.34 |
| 2002-12-24 | 644.80 |
| 2002-12-25 | . |
| 2002-12-26 | 645.37 |
| 2002-12-27 | 637.03 |
| 2002-12-30 | 643.42 |
| 2002-12-31 | 650.30 |
| 2003-01-01 | . |
| 2003-01-02 | 662.30 |
| 2003-01-03 | 669.61 |
| 2003-01-06 | 666.42 |
| 2003-01-07 | 655.74 |
| 2003-01-08 | 651.54 |
| 2003-01-09 | 656.70 |
| 2003-01-10 | 656.02 |
| 2003-01-13 | 655.63 |
| 2003-01-14 | 659.65 |
| 2003-01-15 | 653.14 |
| 2003-01-16 | 651.89 |
| 2003-01-17 | 647.38 |
| 2003-01-20 | . |
| 2003-01-21 | 633.43 |
| 2003-01-22 | 622.16 |
| 2003-01-23 | 621.81 |
| 2003-01-24 | 616.76 |
| 2003-01-27 | 598.28 |
| 2003-01-28 | 603.26 |
| 2003-01-29 | 598.73 |
| 2003-01-30 | 621.24 |
| 2003-01-31 | 626.16 |
| 2003-02-03 | 636.62 |
| 2003-02-04 | 621.48 |
| 2003-02-05 | 628.41 |
| 2003-02-06 | 620.43 |
| 2003-02-07 | 618.71 |
| 2003-02-10 | 611.53 |
| 2003-02-11 | 617.18 |
| 2003-02-12 | 609.42 |
| 2003-02-13 | 609.25 |
| 2003-02-14 | 610.51 |
| 2003-02-17 | . |
| 2003-02-18 | 619.50 |
| 2003-02-19 | 623.87 |
| 2003-02-20 | 628.04 |
| 2003-02-21 | 633.78 |
| 2003-02-24 | 624.24 |
| 2003-02-25 | 601.59 |
| 2003-02-26 | 599.52 |
| 2003-02-27 | 593.25 |
| 2003-02-28 | 603.07 |
| 2003-03-03 | 607.77 |
| 2003-03-04 | 597.69 |
| 2003-03-05 | 593.13 |
| 2003-03-06 | 589.83 |
| 2003-03-07 | 580.79 |
| 2003-03-10 | 575.60 |
| 2003-03-11 | 575.07 |
| 2003-03-12 | 559.74 |
| 2003-03-13 | 581.30 |
| 2003-03-14 | 597.40 |
| 2003-03-17 | 610.47 |
| 2003-03-18 | 626.00 |
| 2003-03-19 | 617.43 |
| 2003-03-20 | 619.89 |
| 2003-03-21 | 642.61 |
| 2003-03-24 | 622.32 |
| 2003-03-25 | 627.70 |
| 2003-03-26 | 629.76 |
| 2003-03-27 | 618.29 |
| 2003-03-28 | 604.95 |
| 2003-03-31 | 598.05 |
| 2003-04-01 | 592.63 |
| 2003-04-02 | 609.29 |
| 2003-04-03 | 611.32 |
| 2003-04-04 | 613.12 |
| 2003-04-07 | 632.95 |
| 2003-04-08 | 623.49 |
| 2003-04-09 | 626.07 |
| 2003-04-10 | 623.94 |
| 2003-04-11 | 624.80 |
| 2003-04-14 | 631.42 |
| 2003-04-15 | 633.31 |
| 2003-04-16 | 637.08 |
| 2003-04-17 | 637.11 |
| 2003-04-18 | . |
| 2003-04-21 | 632.62 |
| 2003-04-22 | 637.54 |
| 2003-04-23 | 651.18 |
| 2003-04-24 | 643.12 |
| 2003-04-25 | 633.69 |
| 2003-04-28 | 642.53 |
| 2003-04-29 | 647.58 |
| 2003-04-30 | 661.99 |
| 2003-05-01 | 666.45 |
| 2003-05-02 | 672.19 |
| 2003-05-05 | 681.20 |
| 2003-05-06 | 701.89 |
| 2003-05-07 | 703.97 |
| 2003-05-08 | 693.21 |
| 2003-05-09 | 699.38 |
| 2003-05-12 | 697.49 |
| 2003-05-13 | 700.09 |
| 2003-05-14 | 702.22 |
| 2003-05-15 | 705.82 |
| 2003-05-16 | 712.85 |
| 2003-05-19 | 699.37 |
| 2003-05-20 | 701.32 |
| 2003-05-21 | 701.85 |
| 2003-05-22 | 708.21 |
| 2003-05-23 | 710.81 |
| 2003-05-26 | . |
| 2003-05-27 | 717.17 |
| 2003-05-28 | 730.96 |
| 2003-05-29 | 742.38 |
| 2003-05-30 | 739.73 |
| 2003-06-02 | 751.76 |
| 2003-06-03 | 745.79 |
| 2003-06-04 | 750.55 |
| 2003-06-05 | 768.42 |
| 2003-06-06 | 792.80 |
| 2003-06-09 | 779.46 |
| 2003-06-10 | 775.01 |
| 2003-06-11 | 788.22 |
| 2003-06-12 | 789.80 |
| 2003-06-13 | 785.20 |
| 2003-06-16 | 789.69 |
| 2003-06-17 | 805.84 |
| 2003-06-18 | 797.99 |
| 2003-06-19 | 787.66 |
| 2003-06-20 | 787.01 |
| 2003-06-23 | 773.73 |
| 2003-06-24 | 764.34 |
| 2003-06-25 | 765.79 |
| 2003-06-26 | 762.46 |
| 2003-06-27 | 770.06 |
| 2003-06-30 | 769.26 |
| 2003-07-01 | 771.25 |
| 2003-07-02 | 782.53 |
| 2003-07-03 | 789.55 |
| 2003-07-04 | . |
| 2003-07-07 | 798.40 |
| 2003-07-08 | 801.56 |
| 2003-07-09 | 795.89 |
| 2003-07-10 | 787.63 |
| 2003-07-11 | 788.31 |
| 2003-07-14 | 803.49 |
| 2003-07-15 | 793.32 |
| 2003-07-16 | 785.13 |
| 2003-07-17 | 775.62 |
| 2003-07-18 | 773.69 |
| 2003-07-21 | 775.43 |
| 2003-07-22 | 782.96 |
| 2003-07-23 | 790.81 |
| 2003-07-24 | 798.60 |
| 2003-07-25 | 802.05 |
| 2003-07-28 | 807.99 |
| 2003-07-29 | 806.21 |
| 2003-07-30 | 803.28 |
| 2003-07-31 | 803.72 |
| 2003-08-01 | 801.49 |
| 2003-08-04 | 800.54 |
| 2003-08-05 | 807.86 |
| 2003-08-06 | 803.60 |
| 2003-08-07 | 805.71 |
| 2003-08-08 | 807.41 |
| 2003-08-11 | 811.81 |
| 2003-08-12 | 815.25 |
| 2003-08-13 | 820.23 |
| 2003-08-14 | 825.81 |
| 2003-08-15 | 828.46 |
| 2003-08-18 | 828.33 |
| 2003-08-19 | 834.75 |
| 2003-08-20 | 840.66 |
| 2003-08-21 | 837.79 |
| 2003-08-22 | 837.63 |
| 2003-08-25 | 835.47 |
| 2003-08-26 | 821.93 |
| 2003-08-27 | 823.15 |
| 2003-08-28 | 820.88 |
| 2003-08-29 | 820.31 |
| 2003-09-01 | . |
| 2003-09-02 | 826.60 |
| 2003-09-03 | 832.63 |
| 2003-09-04 | 830.40 |
| 2003-09-05 | 834.49 |
| 2003-09-08 | 831.22 |
| 2003-09-09 | 821.16 |
| 2003-09-10 | 811.13 |
| 2003-09-11 | 811.35 |
| 2003-09-12 | 821.04 |
| 2003-09-15 | 823.02 |
| 2003-09-16 | 827.95 |
| 2003-09-17 | 838.31 |
| 2003-09-18 | 849.76 |
| 2003-09-19 | 852.58 |
| 2003-09-22 | 849.26 |
| 2003-09-23 | 843.84 |
| 2003-09-24 | 851.02 |
| 2003-09-25 | 842.81 |
| 2003-09-26 | 831.35 |
| 2003-09-29 | 830.73 |
| 2003-09-30 | 826.00 |
| 2003-10-01 | 842.21 |
| 2003-10-02 | 848.92 |
| 2003-10-03 | 859.00 |
| 2003-10-06 | 862.77 |
| 2003-10-07 | 860.19 |
| 2003-10-08 | 861.63 |
| 2003-10-09 | 866.28 |
| 2003-10-10 | 869.59 |
| 2003-10-13 | 872.47 |
| 2003-10-14 | 871.55 |
| 2003-10-15 | 882.30 |
| 2003-10-16 | 888.09 |
| 2003-10-17 | 882.03 |
| 2003-10-20 | 880.51 |
| 2003-10-21 | 884.80 |
| 2003-10-22 | 878.78 |
| 2003-10-23 | 872.42 |
| 2003-10-24 | 876.89 |
| 2003-10-27 | 877.59 |
| 2003-10-28 | 880.42 |
| 2003-10-29 | 887.80 |
| 2003-10-30 | 898.88 |
| 2003-10-31 | 897.68 |
| 2003-11-03 | 898.45 |
| 2003-11-04 | 903.80 |
| 2003-11-05 | 893.88 |
| 2003-11-06 | 897.34 |
| 2003-11-07 | 905.90 |
| 2003-11-10 | 906.01 |
| 2003-11-11 | 902.55 |
| 2003-11-12 | 906.94 |
| 2003-11-13 | 917.60 |
| 2003-11-14 | 926.41 |
| 2003-11-17 | 909.05 |
| 2003-11-18 | 910.43 |
| 2003-11-19 | 909.14 |
| 2003-11-20 | 899.20 |
| 2003-11-21 | 899.16 |
| 2003-11-24 | 906.72 |
| 2003-11-25 | 914.29 |
| 2003-11-26 | 924.04 |
| 2003-11-27 | . |
| 2003-11-28 | 922.84 |
| 2003-12-01 | 928.82 |
| 2003-12-02 | 935.64 |
| 2003-12-03 | 938.97 |
| 2003-12-04 | 939.08 |
| 2003-12-05 | 939.05 |
| 2003-12-08 | 944.19 |
| 2003-12-09 | 952.22 |
| 2003-12-10 | 944.30 |
| 2003-12-11 | 941.33 |
| 2003-12-12 | 954.24 |
| 2003-12-15 | 964.06 |
| 2003-12-16 | 959.98 |
| 2003-12-17 | 969.30 |
| 2003-12-18 | 974.71 |
| 2003-12-19 | 975.58 |
| 2003-12-22 | 977.41 |
| 2003-12-23 | 982.10 |
| 2003-12-24 | 984.68 |
| 2003-12-25 | . |
| 2003-12-26 | 985.10 |
| 2003-12-29 | 986.46 |
| 2003-12-30 | 990.84 |
| 2003-12-31 | 995.75 |
| 2004-01-01 | . |
| 2004-01-02 | 1002.44 |
| 2004-01-05 | 1011.77 |
| 2004-01-06 | 1023.22 |
| 2004-01-07 | 1036.05 |
| 2004-01-08 | 1051.64 |
| 2004-01-09 | 1055.89 |
| 2004-01-12 | 1058.54 |
| 2004-01-13 | 1067.68 |
| 2004-01-14 | 1079.38 |
| 2004-01-15 | 1072.90 |
| 2004-01-16 | 1065.42 |
| 2004-01-19 | . |
| 2004-01-20 | 1072.83 |
| 2004-01-21 | 1079.02 |
| 2004-01-22 | 1077.27 |
| 2004-01-23 | 1069.81 |
| 2004-01-26 | 1053.43 |
| 2004-01-27 | 1051.37 |
| 2004-01-28 | 1034.99 |
| 2004-01-29 | 1022.49 |
| 2004-01-30 | 1034.12 |
| 2004-02-02 | 1026.66 |
| 2004-02-03 | 1039.62 |
| 2004-02-04 | 1035.39 |
| 2004-02-05 | 1050.13 |
| 2004-02-06 | 1058.86 |
| 2004-02-09 | 1062.65 |
| 2004-02-10 | 1070.67 |
| 2004-02-11 | 1070.01 |
| 2004-02-12 | 1087.20 |
| 2004-02-13 | 1084.63 |
| 2004-02-16 | . |
| 2004-02-17 | 1104.08 |
| 2004-02-18 | 1108.01 |
| 2004-02-19 | 1106.90 |
| 2004-02-20 | 1089.64 |
| 2004-02-23 | 1086.07 |
| 2004-02-24 | 1087.94 |
| 2004-02-25 | 1086.14 |
| 2004-02-26 | 1072.96 |
| 2004-02-27 | 1070.37 |
| 2004-03-01 | 1088.16 |
| 2004-03-02 | 1077.72 |
| 2004-03-03 | 1062.19 |
| 2004-03-04 | 1064.83 |
| 2004-03-05 | 1081.49 |
| 2004-03-08 | 1084.73 |
| 2004-03-09 | 1081.70 |
| 2004-03-10 | 1052.74 |
| 2004-03-11 | 1021.71 |
| 2004-03-12 | 1019.08 |
| 2004-03-15 | 1001.69 |
| 2004-03-16 | 1013.32 |
| 2004-03-17 | 1022.50 |
| 2004-03-18 | 1023.48 |
| 2004-03-19 | 1021.82 |
| 2004-03-22 | 1005.33 |
| 2004-03-23 | 1007.99 |
| 2004-03-24 | 998.87 |
| 2004-03-25 | 1009.55 |
| 2004-03-26 | 1008.10 |
| 2004-03-29 | 1026.14 |
| 2004-03-30 | 1030.89 |
| 2004-03-31 | 1032.84 |
| 2004-04-01 | 1047.54 |
| 2004-04-02 | 1047.80 |
| 2004-04-05 | 1041.19 |
| 2004-04-06 | 1044.32 |
| 2004-04-07 | 1052.90 |
| 2004-04-08 | 1048.95 |
| 2004-04-09 | . |
| 2004-04-12 | 1047.93 |
| 2004-04-13 | 1044.19 |
| 2004-04-14 | 1022.58 |
| 2004-04-15 | 1017.83 |
| 2004-04-16 | 1032.52 |
| 2004-04-19 | 1032.89 |
| 2004-04-20 | 1032.36 |
| 2004-04-21 | 1013.64 |
| 2004-04-22 | 1026.62 |
| 2004-04-23 | 1032.48 |
| 2004-04-26 | 1041.30 |
| 2004-04-27 | 1043.61 |
| 2004-04-28 | 1037.37 |
| 2004-04-29 | 1028.81 |
| 2004-04-30 | 1021.20 |
| 2004-05-03 | 1022.12 |
| 2004-05-04 | 1030.68 |
| 2004-05-05 | 1025.18 |
| 2004-05-06 | 1006.13 |
| 2004-05-07 | 995.46 |
| 2004-05-10 | 960.78 |
| 2004-05-11 | 964.47 |
| 2004-05-12 | 966.38 |
| 2004-05-13 | 975.43 |
| 2004-05-14 | 964.25 |
| 2004-05-17 | 954.24 |
| 2004-05-18 | 963.66 |
| 2004-05-19 | 989.68 |
| 2004-05-20 | 972.69 |
| 2004-05-21 | 977.04 |
| 2004-05-24 | 976.66 |
| 2004-05-25 | 983.86 |
| 2004-05-26 | 995.78 |
| 2004-05-27 | 1011.79 |
| 2004-05-28 | 1015.74 |
| 2004-05-31 | . |
| 2004-06-01 | 1011.00 |
| 2004-06-02 | 1013.94 |
| 2004-06-03 | 1014.67 |
| 2004-06-04 | 1018.27 |
| 2004-06-07 | 1023.14 |
| 2004-06-08 | 1025.76 |
| 2004-06-09 | 1020.89 |
| 2004-06-10 | 1018.67 |
| 2004-06-11 | . |
| 2004-06-14 | 995.41 |
| 2004-06-15 | 1003.30 |
| 2004-06-16 | 1009.71 |
| 2004-06-17 | 1012.39 |
| 2004-06-18 | 1018.09 |
| 2004-06-21 | 1013.95 |
| 2004-06-22 | 1008.22 |
| 2004-06-23 | 1008.53 |
| 2004-06-24 | 1012.48 |
| 2004-06-25 | 1013.23 |
| 2004-06-28 | 1030.76 |
| 2004-06-29 | 1029.82 |
| 2004-06-30 | 1034.10 |
| 2004-07-01 | 1032.75 |
| 2004-07-02 | 1040.14 |
| 2004-07-05 | . |
| 2004-07-06 | 1031.07 |
| 2004-07-07 | 1045.04 |
| 2004-07-08 | 1045.95 |
| 2004-07-09 | 1044.36 |
| 2004-07-12 | 1045.58 |
| 2004-07-13 | 1034.86 |
| 2004-07-14 | 1037.78 |
| 2004-07-15 | 1026.23 |
| 2004-07-16 | 1037.59 |
| 2004-07-19 | 1033.49 |
| 2004-07-20 | 1027.10 |
| 2004-07-21 | 1022.30 |
| 2004-07-22 | 1012.31 |
| 2004-07-23 | 996.10 |
| 2004-07-26 | 992.87 |
| 2004-07-27 | 988.89 |
| 2004-07-28 | 991.02 |
| 2004-07-29 | 998.00 |
| 2004-07-30 | 996.97 |
| 2004-08-02 | 991.15 |
| 2004-08-03 | 999.11 |
| 2004-08-04 | 987.65 |
| 2004-08-05 | 989.94 |
| 2004-08-06 | 979.72 |
| 2004-08-09 | 963.42 |
| 2004-08-10 | 969.10 |
| 2004-08-11 | 960.97 |
| 2004-08-12 | 955.17 |
| 2004-08-13 | 967.07 |
| 2004-08-16 | 976.10 |
| 2004-08-17 | 978.25 |
| 2004-08-18 | 975.42 |
| 2004-08-19 | 985.68 |
| 2004-08-20 | 973.09 |
| 2004-08-23 | 977.58 |
| 2004-08-24 | 973.37 |
| 2004-08-25 | 973.84 |
| 2004-08-26 | 980.27 |
| 2004-08-27 | 978.67 |
| 2004-08-30 | 977.68 |
| 2004-08-31 | 978.08 |
| 2004-09-01 | 978.09 |
| 2004-09-02 | 976.83 |
| 2004-09-03 | 976.58 |
| 2004-09-06 | . |
| 2004-09-07 | 987.83 |
| 2004-09-08 | 985.59 |
| 2004-09-09 | 955.04 |
| 2004-09-10 | 965.25 |
| 2004-09-13 | 968.26 |
| 2004-09-14 | 966.71 |
| 2004-09-15 | 954.54 |
| 2004-09-16 | 964.41 |
| 2004-09-17 | 970.88 |
| 2004-09-20 | 963.80 |
| 2004-09-21 | 970.58 |
| 2004-09-22 | 964.34 |
| 2004-09-23 | 960.71 |
| 2004-09-24 | 962.00 |
| 2004-09-27 | 955.14 |
| 2004-09-28 | 957.63 |
| 2004-09-29 | 962.51 |
| 2004-09-30 | 959.62 |
| 2004-10-01 | 968.96 |
| 2004-10-04 | 973.66 |
| 2004-10-05 | 969.66 |
| 2004-10-06 | 963.81 |
| 2004-10-07 | 964.24 |
| 2004-10-08 | 966.44 |
| 2004-10-11 | 967.15 |
| 2004-10-12 | 953.71 |
| 2004-10-13 | 962.17 |
| 2004-10-14 | 966.18 |
| 2004-10-15 | 976.87 |
| 2004-10-18 | 971.04 |
| 2004-10-19 | 980.22 |
| 2004-10-20 | 976.95 |
| 2004-10-21 | 986.80 |
| 2004-10-22 | 990.63 |
| 2004-10-25 | 988.28 |
| 2004-10-26 | 989.28 |
| 2004-10-27 | 995.59 |
| 2004-10-28 | 1002.09 |
| 2004-10-29 | 1006.59 |
| 2004-11-01 | 1010.53 |
| 2004-11-02 | 1029.46 |
| 2004-11-03 | 1039.06 |
| 2004-11-04 | 1040.08 |
| 2004-11-05 | 1056.17 |
| 2004-11-08 | 1055.48 |
| 2004-11-09 | 1054.84 |
| 2004-11-10 | 1062.70 |
| 2004-11-11 | 1068.91 |
| 2004-11-12 | 1077.47 |
| 2004-11-15 | 1072.06 |
| 2004-11-16 | 1064.44 |
| 2004-11-17 | 1077.12 |
| 2004-11-18 | 1072.57 |
| 2004-11-19 | 1076.18 |
| 2004-11-22 | 1070.15 |
| 2004-11-23 | 1076.83 |
| 2004-11-24 | 1089.70 |
| 2004-11-25 | . |
| 2004-11-26 | 1101.98 |
| 2004-11-29 | 1102.90 |
| 2004-11-30 | 1102.95 |
| 2004-12-01 | 1116.30 |
| 2004-12-02 | 1126.17 |
| 2004-12-03 | 1137.34 |
| 2004-12-06 | 1137.20 |
| 2004-12-07 | 1145.12 |
| 2004-12-08 | 1137.12 |
| 2004-12-09 | 1125.31 |
| 2004-12-10 | 1125.92 |
| 2004-12-13 | 1128.96 |
| 2004-12-14 | 1133.29 |
| 2004-12-15 | 1146.25 |
| 2004-12-16 | 1142.48 |
| 2004-12-17 | 1139.51 |
| 2004-12-20 | 1150.77 |
| 2004-12-21 | 1146.68 |
| 2004-12-22 | 1150.90 |
| 2004-12-23 | 1164.33 |
| 2004-12-24 | . |
| 2004-12-27 | 1171.97 |
| 2004-12-28 | 1169.60 |
| 2004-12-29 | 1165.77 |
| 2004-12-30 | 1173.01 |
| 2004-12-31 | 1169.76 |
| 2005-01-03 | 1161.56 |
| 2005-01-04 | 1157.97 |
| 2005-01-05 | 1146.01 |
| 2005-01-06 | 1147.38 |
| 2005-01-07 | 1148.18 |
| 2005-01-10 | 1150.71 |
| 2005-01-11 | 1149.48 |
| 2005-01-12 | 1156.60 |
| 2005-01-13 | 1155.52 |
| 2005-01-14 | 1152.09 |
| 2005-01-17 | . |
| 2005-01-18 | 1148.02 |
| 2005-01-19 | 1155.75 |
| 2005-01-20 | 1150.35 |
| 2005-01-21 | 1153.25 |
| 2005-01-24 | 1147.92 |
| 2005-01-25 | 1145.40 |
| 2005-01-26 | 1159.08 |
| 2005-01-27 | 1161.24 |
#2005-01-28|1159.44
#2005-01-31|1174.93
#2005-02-01|1181.97
#2005-02-02|1188.50
#2005-02-03|1187.28
#2005-02-04|1195.96
#2005-02-07|1194.64
#2005-02-08|1194.15
#2005-02-09|1189.07
#2005-02-10|1198.94
#2005-02-11|1205.73
#2005-02-14|1218.54
#2005-02-15|1223.49
#2005-02-16|1210.26
#2005-02-17|1218.24
#2005-02-18|1216.40
#2005-02-21| .
#2005-02-22|1210.89
#2005-02-23|1206.69
#2005-02-24|1208.30
#2005-02-25|1223.20
#2005-02-28|1229.61
#2005-03-01|1232.67
#2005-03-02|1218.20
#2005-03-03|1213.87
#2005-03-04|1224.45
#2005-03-07|1214.82
#2005-03-08|1228.11
#2005-03-09|1228.08
#2005-03-10|1235.55
#2005-03-11|1250.54
#2005-03-14|1238.74
#2005-03-15|1237.44
#2005-03-16|1235.96
#2005-03-17|1226.56
#2005-03-18|1222.68
#2005-03-21|1200.29
#2005-03-22|1206.94
#2005-03-23|1186.04
#2005-03-24|1185.27
#2005-03-25| .
#2005-03-28|1180.09
#2005-03-29|1179.62
#2005-03-30|1181.80
#2005-03-31|1184.59
#2005-04-01|1186.64
#2005-04-04|1167.00
#2005-04-05|1173.96
#2005-04-06|1175.89
#2005-04-07|1180.14
#2005-04-08|1183.73
#2005-04-11|1190.83
#2005-04-12|1184.20
#2005-04-13|1196.27
#2005-04-14|1180.52
#2005-04-15|1168.62
#2005-04-18|1149.07
#2005-04-19|1159.96
#2005-04-20|1160.51
#2005-04-21|1159.36
#2005-04-22|1165.54
#2005-04-25|1158.36
#2005-04-26|1139.08
#2005-04-27|1119.46
#2005-04-28|1110.34
#2005-04-29|1111.53
#2005-05-02|1107.15
#2005-05-03|1118.66
#2005-05-04|1119.95
#2005-05-05|1125.88
#2005-05-06|1114.21
#2005-05-09|1108.35
#2005-05-10|1107.93
#2005-05-11|1098.22
#2005-05-12|1103.71
#2005-05-13|1103.70
#2005-05-16|1087.67
#2005-05-17|1094.79
#2005-05-18|1098.59
#2005-05-19|1111.52
#2005-05-20|1101.78
#2005-05-23|1112.21
#2005-05-24|1106.52
#2005-05-25|1107.73
#2005-05-26|1114.05
#2005-05-27|1109.41
#2005-05-30| .
#2005-05-31|1104.90
#2005-06-01|1108.64
#2005-06-02|1107.38
#2005-06-03|1111.61
#2005-06-06|1107.20
#2005-06-07|1121.32
#2005-06-08|1123.38
#2005-06-09|1107.27
#2005-06-10|1106.12
#2005-06-13|1103.70
#2005-06-14|1104.39
#2005-06-15|1108.21
#2005-06-16|1121.30
#2005-06-17|1137.82
#2005-06-20|1126.22
#2005-06-21|1127.30
#2005-06-22|1133.84
#2005-06-23|1134.29
#2005-06-24|1126.49
#2005-06-27|1101.02
#2005-06-28|1102.10
#2005-06-29|1106.68
#2005-06-30|1108.77
#2005-07-01|1105.72
#2005-07-04| .
#2005-07-05|1098.92
#2005-07-06|1112.80
#2005-07-07|1083.19
#2005-07-08|1094.83
#2005-07-11|1118.56
#2005-07-12|1128.84
#2005-07-13|1122.70
#2005-07-14|1124.90
#2005-07-15|1120.53
#2005-07-18|1121.07
#2005-07-19|1116.11
#2005-07-20|1114.41
#2005-07-21|1124.48
#2005-07-22|1130.54
#2005-07-25|1124.78
#2005-07-26|1124.16
#2005-07-27|1126.61
#2005-07-28|1133.80
#2005-07-29|1140.80
#2005-08-01|1147.29
#2005-08-02|1149.95
#2005-08-03|1154.95
#2005-08-04|1154.64
#2005-08-05|1157.55
#2005-08-08|1168.50
#2005-08-09|1168.33
#2005-08-10|1185.34
#2005-08-11|1182.57
#2005-08-12|1178.63
#2005-08-15|1170.90
#2005-08-16|1170.54
#2005-08-17|1162.71
#2005-08-18|1153.29
#2005-08-19|1157.26
#2005-08-22|1167.74
#2005-08-23|1163.89
#2005-08-24|1165.43
#2005-08-25|1160.12
#2005-08-26|1163.89
#2005-08-29|1157.73
#2005-08-30|1149.96
#2005-08-31|1161.82
#2005-09-01|1184.10
#2005-09-02|1187.88
#2005-09-05| .
#2005-09-06|1188.36
#2005-09-07|1191.59
#2005-09-08|1188.76
#2005-09-09|1191.60
#2005-09-12|1186.53
#2005-09-13|1176.17
#2005-09-14|1180.91
#2005-09-15|1170.67
#2005-09-16|1174.76
#2005-09-19|1169.38
#2005-09-20|1170.45
#2005-09-21|1158.59
#2005-09-22|1139.87
#2005-09-23|1135.93
#2005-09-26|1143.58
#2005-09-27|1136.10
#2005-09-28|1131.90
#2005-09-29|1135.07
#2005-09-30|1142.08
#2005-10-03|1137.07
#2005-10-04|1145.20
#2005-10-05|1137.81
#2005-10-06|1138.36
#2005-10-07|1129.48
#2005-10-10|1120.99
#2005-10-11|1115.98
#2005-10-12|1114.52
#2005-10-13|1096.34
#2005-10-14|1125.57
#2005-10-17|1114.89
#2005-10-18|1102.60
#2005-10-19|1087.98
#2005-10-20|1093.98
#2005-10-21|1092.93
#2005-10-24|1107.15
#2005-10-25|1116.18
#2005-10-26|1116.47
#2005-10-27|1104.03
#2005-10-28|1098.89
#2005-10-31|1114.25
#2005-11-01|1123.39
#2005-11-02|1144.63
#2005-11-03|1158.14
#2005-11-04|1135.42
#2005-11-07|1134.37
#2005-11-08|1130.02
#2005-11-09|1132.10
#2005-11-10|1138.17
#2005-11-11|1148.91
#2005-11-14|1144.52
#2005-11-15|1143.35
#2005-11-16|1131.28
#2005-11-17|1137.52
#2005-11-18|1137.46
#2005-11-21|1142.57
#2005-11-22|1150.73
#2005-11-23|1162.23
#2005-11-24| .
#2005-11-25|1162.54
#2005-11-28|1164.85
#2005-11-29|1172.81
#2005-11-30|1171.12
#2005-12-01|1179.95
#2005-12-02|1191.70
#2005-12-05|1195.47
#2005-12-06|1196.80
#2005-12-07|1196.03
#2005-12-08|1221.98
#2005-12-09|1222.29
#2005-12-12|1234.81
#2005-12-13|1236.12
#2005-12-14|1245.47
#2005-12-15|1244.54
#2005-12-16|1256.22
#2005-12-19|1254.04
#2005-12-20|1250.08
#2005-12-21|1245.36
#2005-12-22|1250.34
#2005-12-23|1249.96
#2005-12-26| .
#2005-12-27|1251.91
#2005-12-28|1253.06
#2005-12-29|1256.53
#2005-12-30|1248.77
#2006-01-02| .
#2006-01-03|1278.22
#2006-01-04|1302.06
#2006-01-05|1294.54
#2006-01-06|1308.15
#2006-01-09|1310.21
#2006-01-10|1303.35
#2006-01-11|1317.19
#2006-01-12|1315.21
#2006-01-13|1317.30
#2006-01-16| .
#2006-01-17|1316.16
#2006-01-18|1308.22
#2006-01-19|1321.42
#2006-01-20|1311.68
#2006-01-23|1324.45
#2006-01-24|1330.54
#2006-01-25|1338.80
#2006-01-26|1337.38
#2006-01-27|1327.03
#2006-01-30|1312.15
#2006-01-31|1314.85
#2006-02-01|1322.76
#2006-02-02|1320.14
#2006-02-03|1313.44
#2006-02-06|1312.92
#2006-02-07|1301.03
#2006-02-08|1305.67
#2006-02-09|1315.20
#2006-02-10|1312.34
#2006-02-13|1308.90
#2006-02-14|1292.81
#2006-02-15|1304.78
#2006-02-16|1303.86
#2006-02-17|1306.49
#2006-02-20| .
#2006-02-21|1295.98
#2006-02-22|1297.95
#2006-02-23|1299.55
#2006-02-24|1297.31
#2006-02-27|1299.34
#2006-02-28|1299.55
#2006-03-01|1309.51
#2006-03-02|1298.31
#2006-03-03|1299.95
#2006-03-06|1305.54
#2006-03-07|1284.88
#2006-03-08|1265.23
#2006-03-09|1281.64
#2006-03-10|1280.36
#2006-03-13|1299.23
#2006-03-14|1309.43
#2006-03-15|1311.43
#2006-03-16|1324.83
#2006-03-17|1327.40
#2006-03-20|1331.83
#2006-03-21|1327.70
#2006-03-22|1327.76
#2006-03-23|1322.92
#2006-03-24|1331.20
#2006-03-27|1329.13
#2006-03-28|1328.65
#2006-03-29|1320.55
#2006-03-30|1337.14
#2006-03-31|1333.09
#2006-04-03|1339.99
#2006-04-04|1352.41
#2006-04-05|1347.61
#2006-04-06|1352.90
#2006-04-07|1337.56
#2006-04-10|1345.32
#2006-04-11|1332.29
#2006-04-12|1324.50
#2006-04-13|1335.43
#2006-04-14| .
#2006-04-17|1353.55
#2006-04-18|1295.64
#2006-04-19|1311.24
#2006-04-20|1304.64
#2006-04-21|1313.56
#2006-04-24|1307.02
#2006-04-25|1317.56
#2006-04-26|1320.73
#2006-04-27|1333.42
#2006-04-28|1332.62
#2006-05-01|1339.87
#2006-05-02|1349.97
#2006-05-03|1332.68
#2006-05-04|1353.32
#2006-05-05|1372.67
#2006-05-08|1378.40
#2006-05-09|1390.10
#2006-05-10|1390.42
#2006-05-11|1387.82
#2006-05-12|1370.16
#2006-05-15|1340.97
#2006-05-16|1337.68
#2006-05-17|1303.32
#2006-05-18|1285.69
#2006-05-19|1290.11
#2006-05-22|1254.87
#2006-05-23|1282.12
#2006-05-24|1250.43
#2006-05-25|1264.18
#2006-05-26|1283.56
#2006-05-29| .
#2006-05-30|1279.90
#2006-05-31|1280.00
#2006-06-01|1280.01
#2006-06-02|1308.22
#2006-06-05|1292.04
#2006-06-06|1256.36
#2006-06-07|1248.67
#2006-06-08|1217.35
#2006-06-09|1238.36
#2006-06-12|1221.99
#2006-06-13|1190.88
#2006-06-14|1208.87
#2006-06-15|1242.34
#2006-06-16|1238.61
#2006-06-19|1239.10
#2006-06-20|1246.69
#2006-06-21|1255.71
#2006-06-22|1260.82
#2006-06-23|1254.52
#2006-06-26|1248.93
#2006-06-27|1245.54
#2006-06-28|1241.53
#2006-06-29|1254.37
#2006-06-30|1300.43
#2006-07-03|1308.92
#2006-07-04| .
#2006-07-05|1287.62
#2006-07-06|1295.23
#2006-07-07|1300.23
#2006-07-10|1297.48
#2006-07-11|1285.21
#2006-07-12|1283.48
#2006-07-13|1265.80
#2006-07-14|1242.82
#2006-07-17|1214.26
#2006-07-18|1199.66
#2006-07-19|1235.75
#2006-07-20|1250.14
#2006-07-21|1248.95
#2006-07-24|1265.75
#2006-07-25|1275.12
#2006-07-26|1278.16
#2006-07-27|1302.50
#2006-07-28|1298.50
#2006-07-31|1296.99
#2006-08-01|1284.63
#2006-08-02|1304.32
#2006-08-03|1297.39
#2006-08-04|1326.08
#2006-08-07|1317.33
#2006-08-08|1313.20
#2006-08-09|1318.40
#2006-08-10|1288.12
#2006-08-11|1286.20
#2006-08-14|1289.70
#2006-08-15|1297.70
#2006-08-16|1315.15
#2006-08-17|1330.26
#2006-08-18|1321.02
#2006-08-21|1331.07
#2006-08-22|1320.20
#2006-08-23|1318.44
#2006-08-24|1319.41
#2006-08-25|1311.28
#2006-08-28|1322.99
#2006-08-29|1332.78
#2006-08-30|1350.67
#2006-08-31|1354.35
#2006-09-01|1364.49
#2006-09-04| .
#2006-09-05|1364.56
#2006-09-06|1357.92
#2006-09-07|1333.62
#2006-09-08|1338.68
#2006-09-11|1337.01
#2006-09-12|1353.62
#2006-09-13|1356.33
#2006-09-14|1371.21
#2006-09-15|1362.57
#2006-09-18|1367.94
#2006-09-19|1361.70
#2006-09-20|1380.56
#2006-09-21|1401.34
#2006-09-22|1392.49
#2006-09-25|1392.15
#2006-09-26|1398.28
#2006-09-27|1397.82
#2006-09-28|1396.83
#2006-09-29|1391.79
#2006-10-02|1355.68
#2006-10-03|1352.26
#2006-10-04|1366.07
#2006-10-05|1369.91
#2006-10-06|1364.73
#2006-10-09|1358.64
#2006-10-10|1357.95
#2006-10-11|1358.74
#2006-10-12|1369.59
#2006-10-13|1366.94
#2006-10-16|1370.95
#2006-10-17|1355.76
#2006-10-18|1367.47
#2006-10-19|1376.55
#2006-10-20|1383.63
#2006-10-23|1383.35
#2006-10-24|1394.49
#2006-10-25|1404.92
#2006-10-26|1419.84
#2006-10-27|1420.18
#2006-10-30|1418.41
#2006-10-31|1426.02
#2006-11-01|1428.20
#2006-11-02|1429.21
#2006-11-03|1423.85
#2006-11-06|1442.14
#2006-11-07|1464.65
#2006-11-08|1462.85
#2006-11-09|1465.40
#2006-11-10|1484.63
#2006-11-13|1481.37
#2006-11-14|1476.40
#2006-11-15|1486.93
#2006-11-16|1491.31
#2006-11-17|1488.61
#2006-11-20|1492.82
#2006-11-21|1494.85
#2006-11-22|1513.39
#2006-11-23| .
#2006-11-24|1519.07
#2006-11-27|1505.31
#2006-11-28|1499.59
#2006-11-29|1528.94
#2006-11-30|1536.84
#2006-12-01|1563.41
#2006-12-04|1568.38
#2006-12-05|1575.34
#2006-12-06|1572.66
#2006-12-07|1576.25
#2006-12-08|1583.43
#2006-12-11|1572.26
#2006-12-12|1579.30
#2006-12-13|1595.15
#2006-12-14|1608.18
#2006-12-15|1603.49
#2006-12-18|1602.83
#2006-12-19|1606.94
#2006-12-20|1616.62
#2006-12-21|1617.55
#2006-12-22|1619.32
#2006-12-25| .
#2006-12-26|1616.49
#2006-12-27|1630.17
#2006-12-28|1638.81
#2006-12-29|1637.36
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1662.19
#2007-01-04|1655.92
#2007-01-05|1646.94
#2007-01-08|1642.86
#2007-01-09|1654.54
#2007-01-10|1638.50
#2007-01-11|1650.55
#2007-01-12|1672.57
#2007-01-15| .
#2007-01-16|1660.78
#2007-01-17|1671.81
#2007-01-18|1683.20
#2007-01-19|1695.72
#2007-01-22|1681.09
#2007-01-23|1681.02
#2007-01-24|1676.60
#2007-01-25|1661.93
#2007-01-26|1646.59
#2007-01-29|1652.27
#2007-01-30|1667.91
#2007-01-31|1658.07
#2007-02-01|1683.86
#2007-02-02|1701.81
#2007-02-05|1703.02
#2007-02-06|1710.51
#2007-02-07|1730.70
#2007-02-08|1725.72
#2007-02-09|1725.47
#2007-02-12|1719.76
#2007-02-13|1735.15
#2007-02-14|1760.04
#2007-02-15|1761.60
#2007-02-16|1757.02
#2007-02-19| .
#2007-02-20|1752.37
#2007-02-21|1741.47
#2007-02-22|1746.76
#2007-02-23|1745.88
#2007-02-26|1738.59
#2007-02-27|1677.95
#2007-02-28|1666.98
#2007-03-01|1653.04
#2007-03-02|1647.71
#2007-03-05|1602.76
#2007-03-06|1625.85
#2007-03-07|1654.31
#2007-03-08|1679.63
#2007-03-09|1688.70
#2007-03-12|1685.18
#2007-03-13|1662.58
#2007-03-14|1630.86
#2007-03-15|1660.33
#2007-03-16|1670.96
#2007-03-19|1696.20
#2007-03-20|1735.98
#2007-03-21|1751.77
#2007-03-22|1775.34
#2007-03-23|1774.89
#2007-03-26|1758.10
#2007-03-27|1746.36
#2007-03-28|1741.22
#2007-03-29|1760.79
#2007-03-30|1758.77
#2007-04-02|1785.22
#2007-04-03|1796.93
#2007-04-04|1797.24
#2007-04-05|1804.08
#2007-04-06| .
#2007-04-09|1795.11
#2007-04-10|1816.01
#2007-04-11|1811.06
#2007-04-12|1810.55
#2007-04-13|1825.01
#2007-04-16|1849.36
#2007-04-17|1852.39
#2007-04-18|1839.61
#2007-04-19|1832.13
#2007-04-20|1843.21
#2007-04-23|1844.40
#2007-04-24|1830.88
#2007-04-25|1846.72
#2007-04-26|1836.94
#2007-04-27|1841.08
#2007-04-30|1839.88
#2007-05-01|1830.71
#2007-05-02|1842.95
#2007-05-03|1832.37
#2007-05-04|1849.95
#2007-05-07|1855.55
#2007-05-08|1826.70
#2007-05-09|1832.78
#2007-05-10|1826.37
#2007-05-11|1830.02
#2007-05-14|1819.30
#2007-05-15|1834.37
#2007-05-16|1827.03
#2007-05-17|1821.87
#2007-05-18|1821.86
#2007-05-21|1815.80
#2007-05-22|1817.21
#2007-05-23|1835.65
#2007-05-24|1816.15
#2007-05-25|1808.05
#2007-05-28| .
#2007-05-29|1819.19
#2007-05-30|1806.74
#2007-05-31|1818.32
#2007-06-01|1830.42
#2007-06-04|1816.58
#2007-06-05|1790.40
#2007-06-06|1742.67
#2007-06-07|1715.08
#2007-06-08|1694.19
#2007-06-11|1710.74
#2007-06-12|1709.35
#2007-06-13|1712.75
#2007-06-14|1735.66
#2007-06-15|1765.49
#2007-06-18|1753.23
#2007-06-19|1734.85
#2007-06-20|1736.86
#2007-06-21|1715.44
#2007-06-22|1708.20
#2007-06-25|1708.19
#2007-06-26|1702.76
#2007-06-27|1692.55
#2007-06-28|1706.83
#2007-06-29|1715.95
#2007-07-02|1715.68
#2007-07-03|1734.20
#2007-07-04| .
#2007-07-05|1761.92
#2007-07-06|1764.17
#2007-07-09|1772.31
#2007-07-10|1759.70
#2007-07-11|1774.83
#2007-07-12|1777.01
#2007-07-13|1781.79
#2007-07-16|1787.77
#2007-07-17|1781.09
#2007-07-18|1772.85
#2007-07-19|1782.88
#2007-07-20|1767.52
#2007-07-23|1770.16
#2007-07-24|1747.05
#2007-07-25|1720.88
#2007-07-26|1665.13
#2007-07-27|1635.19
#2007-07-30|1630.31
#2007-07-31|1688.10
#2007-08-01|1659.97
#2007-08-02|1664.97
#2007-08-03|1652.72
#2007-08-06|1626.17
#2007-08-07|1645.67
#2007-08-08|1676.31
#2007-08-09|1624.21
#2007-08-10|1559.97
#2007-08-13|1598.82
#2007-08-14|1579.48
#2007-08-15|1555.22
#2007-08-16|1478.88
#2007-08-17|1509.76
#2007-08-20|1520.33
#2007-08-21|1523.07
#2007-08-22|1574.57
#2007-08-23|1593.24
#2007-08-24|1597.83
#2007-08-27|1602.44
#2007-08-28|1585.13
#2007-08-29|1609.64
#2007-08-30|1630.13
#2007-08-31|1653.40
#2007-09-03| .
#2007-09-04|1670.43
#2007-09-05|1640.62
#2007-09-06|1646.90
#2007-09-07|1609.51
#2007-09-10|1596.10
#2007-09-11|1624.50
#2007-09-12|1624.15
#2007-09-13|1621.59
#2007-09-14|1586.67
#2007-09-17|1546.19
#2007-09-18|1558.60
#2007-09-19|1599.11
#2007-09-20|1597.74
#2007-09-21|1603.78
#2007-09-24|1607.18
#2007-09-25|1581.26
#2007-09-26|1589.05
#2007-09-27|1620.12
#2007-09-28|1621.65
#2007-10-01|1648.03
#2007-10-02|1662.54
#2007-10-03|1679.75
#2007-10-04|1690.98
#2007-10-05|1699.75
#2007-10-08|1691.97
#2007-10-09|1709.53
#2007-10-10|1729.92
#2007-10-11|1744.53
#2007-10-12|1721.34
#2007-10-15|1704.79
#2007-10-16|1678.43
#2007-10-17|1702.39
#2007-10-18|1699.79
#2007-10-19|1679.24
#2007-10-22|1649.17
#2007-10-23|1681.04
#2007-10-24|1670.41
#2007-10-25|1701.89
#2007-10-26|1709.59
#2007-10-29|1725.31
#2007-10-30|1724.07
#2007-10-31|1758.59
#2007-11-01|1729.22
#2007-11-02|1716.98
#2007-11-05|1688.94
#2007-11-06|1686.46
#2007-11-07|1653.43
#2007-11-08|1650.57
#2007-11-09|1617.59
#2007-11-12|1606.76
#2007-11-13|1631.21
#2007-11-14|1639.45
#2007-11-15|1592.63
#2007-11-16|1565.82
#2007-11-19|1523.89
#2007-11-20|1538.95
#2007-11-21|1490.18
#2007-11-22| .
#2007-11-23|1540.96
#2007-11-26|1525.22
#2007-11-27|1502.51
#2007-11-28|1557.06
#2007-11-29|1542.75
#2007-11-30|1555.23
#2007-12-03|1537.07
#2007-12-04|1499.03
#2007-12-05|1509.32
#2007-12-06|1507.57
#2007-12-07|1533.82
#2007-12-10|1561.84
#2007-12-11|1561.36
#2007-12-12|1562.56
#2007-12-13|1523.16
#2007-12-14|1511.44
#2007-12-17|1470.34
#2007-12-18|1477.88
#2007-12-19|1466.21
#2007-12-20|1466.40
#2007-12-21|1483.63
#2007-12-24|1485.62
#2007-12-25| .
#2007-12-26|1492.75
#2007-12-27|1490.10
#2007-12-28|1507.02
#2007-12-31|1506.37
#2008-01-01| .
#2008-01-02|1488.97
#2008-01-03|1456.45
#2008-01-04|1420.27
#2008-01-07|1388.40
#2008-01-08|1378.08
#2008-01-09|1314.06
#2008-01-10|1298.53
#2008-01-11|1316.37
#2008-01-14|1339.60
#2008-01-15|1300.79
#2008-01-16|1290.09
#2008-01-17|1298.79
#2008-01-18|1280.22
#2008-01-21| .
#2008-01-22|1267.27
#2008-01-23|1270.35
#2008-01-24|1350.32
#2008-01-25|1334.46
#2008-01-28|1328.53
#2008-01-29|1355.12
#2008-01-30|1353.24
#2008-01-31|1348.65
#2008-02-01|1360.67
#2008-02-04|1363.21
#2008-02-05|1301.54
#2008-02-06|1308.29
#2008-02-07|1280.75
#2008-02-08|1286.56
#2008-02-11|1279.55
#2008-02-12|1320.99
#2008-02-13|1329.41
#2008-02-14|1333.90
#2008-02-15|1302.07
#2008-02-18| .
#2008-02-19|1342.64
#2008-02-20|1321.05
#2008-02-21|1327.92
#2008-02-22|1308.08
#2008-02-25|1345.40
#2008-02-26|1364.31
#2008-02-27|1373.48
#2008-02-28|1352.08
#2008-02-29|1315.45
#2008-03-03|1303.33
#2008-03-04|1300.46
#2008-03-05|1331.94
#2008-03-06|1305.11
#2008-03-07|1297.47
#2008-03-10|1270.54
#2008-03-11|1267.65
#2008-03-12|1300.73
#2008-03-13|1275.87
#2008-03-14|1265.40
#2008-03-17|1216.52
#2008-03-18|1257.61
#2008-03-19|1227.73
#2008-03-20|1226.78
#2008-03-21| .
#2008-03-24|1226.95
#2008-03-25|1282.15
#2008-03-26|1285.61
#2008-03-27|1314.69
#2008-03-28|1301.88
#2008-03-31|1302.70
#2008-04-01|1339.17
#2008-04-02|1345.78
#2008-04-03|1325.23
#2008-04-04|1337.74
#2008-04-07|1352.96
#2008-04-08|1325.47
#2008-04-09|1320.22
#2008-04-10|1317.57
#2008-04-11|1314.15
#2008-04-14|1305.95
#2008-04-15|1294.47
#2008-04-16|1334.58
#2008-04-17|1343.35
#2008-04-18|1366.17
#2008-04-21|1357.35
#2008-04-22|1335.90
#2008-04-23|1313.72
#2008-04-24|1299.74
#2008-04-25|1333.35
#2008-04-28|1340.89
#2008-04-29|1322.90
#2008-04-30|1328.27
#2008-05-01|1324.57
#2008-05-02|1354.69
#2008-05-05|1355.18
#2008-05-06|1352.84
#2008-05-07|1369.98
#2008-05-08|1366.16
#2008-05-09|1347.31
#2008-05-12|1357.80
#2008-05-13|1345.35
#2008-05-14|1332.95
#2008-05-15|1325.33
#2008-05-16|1344.68
#2008-05-19|1347.98
#2008-05-20|1318.58
#2008-05-21|1298.30
#2008-05-22|1296.69
#2008-05-23|1283.77
#2008-05-26| .
#2008-05-27|1296.21
#2008-05-28|1309.14
#2008-05-29|1288.48
#2008-05-30|1311.07
#2008-06-02|1292.67
#2008-06-03|1293.11
#2008-06-04|1305.21
#2008-06-05|1316.74
#2008-06-06|1286.38
#2008-06-09|1264.51
#2008-06-10|1247.82
#2008-06-11|1231.99
#2008-06-12|1235.73
#2008-06-13|1245.99
#2008-06-16|1242.40
#2008-06-17|1246.80
#2008-06-18|1222.53
#2008-06-19|1216.11
#2008-06-20|1209.34
#2008-06-23|1185.50
#2008-06-24|1187.84
#2008-06-25|1215.03
#2008-06-26|1192.72
#2008-06-27|1185.27
#2008-06-30|1186.23
#2008-07-01|1152.64
#2008-07-02|1130.85
#2008-07-03|1134.61
#2008-07-04| .
#2008-07-07|1129.55
#2008-07-08|1134.94
#2008-07-09|1158.12
#2008-07-10|1125.68
#2008-07-11|1087.55
#2008-07-14|1101.39
#2008-07-15|1096.11
#2008-07-16|1119.70
#2008-07-17|1171.64
#2008-07-18|1212.39
#2008-07-21|1208.95
#2008-07-22|1209.00
#2008-07-23|1247.66
#2008-07-24|1213.57
#2008-07-25|1209.40
#2008-07-28|1169.95
#2008-07-29|1170.02
#2008-07-30|1181.30
#2008-07-31|1171.21
#2008-08-01|1164.17
#2008-08-04|1163.78
#2008-08-05|1222.80
#2008-08-06|1226.60
#2008-08-07|1205.30
#2008-08-08|1218.43
#2008-08-11|1234.85
#2008-08-12|1226.04
#2008-08-13|1160.65
#2008-08-14|1164.20
#2008-08-15|1173.78
#2008-08-18|1160.30
#2008-08-19|1119.11
#2008-08-20|1113.10
#2008-08-21|1108.49
#2008-08-22|1134.93
#2008-08-25|1129.18
#2008-08-26|1117.47
#2008-08-27|1107.83
#2008-08-28|1122.46
#2008-08-29|1130.80
#2008-09-01| .
#2008-09-02|1161.64
#2008-09-03|1132.80
#2008-09-04|1097.59
#2008-09-05|1069.61
#2008-09-08|1096.47
#2008-09-09|1101.68
#2008-09-10|1073.64
#2008-09-11|1056.07
#2008-09-12|1088.07
#2008-09-15|1079.50
#2008-09-16|1060.39
#2008-09-17|1034.53
#2008-09-18|1037.00
#2008-09-19|1100.05
#2008-09-22|1081.81
#2008-09-23|1047.78
#2008-09-24|1037.79
#2008-09-25|1041.19
#2008-09-26|1017.53
#2008-09-29| 954.95
#2008-09-30| 954.87
#2008-10-01| 953.79
#2008-10-02| 941.41
#2008-10-03| 934.86
#2008-10-06| 853.46
#2008-10-07| 850.42
#2008-10-08| 817.45
#2008-10-09| 814.82
#2008-10-10| 748.60
#2008-10-13| 817.21
#2008-10-14| 856.20
#2008-10-15| 808.66
#2008-10-16| 750.96
#2008-10-17| 764.23
#2008-10-20| 772.25
#2008-10-21| 777.35
#2008-10-22| 739.80
#2008-10-23| 715.06
#2008-10-24| 671.25
#2008-10-27| 629.80
#2008-10-28| 631.03
#2008-10-29| 697.60
#2008-10-30| 708.63
#2008-10-31| 707.33
#2008-11-03| 713.12
#2008-11-04| 762.74
#2008-11-05| 766.14
#2008-11-06| 722.55
#2008-11-07| 728.77
#2008-11-10| 735.43
#2008-11-11| 689.91
#2008-11-12| 660.23
#2008-11-13| 653.83
#2008-11-14| 657.81
#2008-11-17| 638.95
#2008-11-18| 637.57
#2008-11-19| 624.07
#2008-11-20| 598.88
#2008-11-21| 596.17
#2008-11-24| 646.23
#2008-11-25| 667.44
#2008-11-26| 675.30
#2008-11-27| .
#2008-11-28| 700.00
#2008-12-01| 652.41
#2008-12-02| 672.76
#2008-12-03| 669.17
#2008-12-04| 674.30
#2008-12-05| 647.81
#2008-12-08| 701.87
#2008-12-09| 714.46
#2008-12-10| 718.37
#2008-12-11| 721.81
#2008-12-12| 714.28
#2008-12-15| 724.20
#2008-12-16| 735.85
#2008-12-17| 762.83
#2008-12-18| 780.25
#2008-12-19| 749.43
#2008-12-22| 733.55
#2008-12-23| 742.50
#2008-12-24| 739.39
#2008-12-25| .
#2008-12-26| 740.95
#2008-12-29| 747.76
#2008-12-30| 751.26
#2008-12-31| 743.58
#2009-01-01| .
#2009-01-02| 770.73
#2009-01-05| 778.67
#2009-01-06| 774.42
#2009-01-07| 773.93
#2009-01-08| 771.21
#2009-01-09| 767.24
#2009-01-12| 747.93
#2009-01-13| 733.41
#2009-01-14| 701.48
#2009-01-15| 685.42
#2009-01-16| 705.50
#2009-01-19| .
#2009-01-20| 651.80
#2009-01-21| 645.21
#2009-01-22| 645.66
#2009-01-23| 630.88
#2009-01-26| 651.94
#2009-01-27| 664.28
#2009-01-28| 686.82
#2009-01-29| 668.95
#2009-01-30| 660.43
#2009-02-02| 641.71
#2009-02-03| 659.28
#2009-02-04| 679.74
#2009-02-05| 688.93
#2009-02-06| 713.89
#2009-02-09| 726.96
#2009-02-10| 702.45
#2009-02-11| 687.71
#2009-02-12| 670.22
#2009-02-13| 681.10
#2009-02-16| .
#2009-02-17| 648.24
#2009-02-18| 641.86
#2009-02-19| 650.58
#2009-02-20| 631.91
#2009-02-23| 630.35
#2009-02-24| 625.08
#2009-02-25| 620.78
#2009-02-26| 634.97
#2009-02-27| 623.85
#2009-03-02| 601.17
#2009-03-03| 591.46
#2009-03-04| 611.95
#2009-03-05| 584.50
#2009-03-06| 580.11
#2009-03-09| 572.07
#2009-03-10| 599.06
#2009-03-11| 602.33
#2009-03-12| 595.78
#2009-03-13| 606.77
#2009-03-16| 629.38
#2009-03-17| 619.28
#2009-03-18| 622.79
#2009-03-19| 659.40
#2009-03-20| 655.65
#2009-03-23| 662.42
#2009-03-24| 664.62
#2009-03-25| 658.81
#2009-03-26| 653.64
#2009-03-27| 638.17
#2009-03-30| 617.66
#2009-03-31| 644.64
#2009-04-01| 662.43
#2009-04-02| 705.25
#2009-04-03| 712.20
#2009-04-06| 713.16
#2009-04-07| 690.20
#2009-04-08| 692.10
#2009-04-09| 718.80
#2009-04-10| .
#2009-04-13| 725.29
#2009-04-14| 739.25
#2009-04-15| 735.90
#2009-04-16| 753.68
#2009-04-17| 751.41
#2009-04-20| 711.77
#2009-04-21| 717.79
#2009-04-22| 730.43
#2009-04-23| 748.23
#2009-04-24| 770.20
#2009-04-27| 744.28
#2009-04-28| 724.39
#2009-04-29| 759.81
#2009-04-30| 771.58
#2009-05-01| 770.08
#2009-05-04| 786.40
#2009-05-05| 811.31
#2009-05-06| 832.97
#2009-05-07| 819.39
#2009-05-08| 817.86
#2009-05-11| 803.48
#2009-05-12| 803.30
#2009-05-13| 774.10
#2009-05-14| 776.46
#2009-05-15| 776.50
#2009-05-18| 789.52
#2009-05-19| 814.75
#2009-05-20| 825.47
#2009-05-21| 808.28
#2009-05-22| 817.66
#2009-05-25| .
#2009-05-26| 822.78
#2009-05-27| 834.69
#2009-05-28| 822.63
#2009-05-29| 831.14
#2009-06-01| 855.76
#2009-06-02| 858.25
#2009-06-03| 843.55
#2009-06-04| 835.56
#2009-06-05| 826.65
#2009-06-08| 814.23
#2009-06-09| 820.70
#2009-06-10| 827.48
#2009-06-11| 828.43
#2009-06-12| 818.36
#2009-06-15| 789.45
#2009-06-16| 791.35
#2009-06-17| 772.29
#2009-06-18| 771.68
#2009-06-19| 785.08
#2009-06-22| 760.23
#2009-06-23| 763.28
#2009-06-24| 781.86
#2009-06-25| 772.00
#2009-06-26| 776.51
#2009-06-29| 783.52
#2009-06-30| 776.35
#2009-07-01| 789.60
#2009-07-02| 768.92
#2009-07-03| .
#2009-07-06| 757.29
#2009-07-07| 756.95
#2009-07-08| 742.62
#2009-07-09| 747.65
#2009-07-10| 740.00
#2009-07-13| 748.29
#2009-07-14| 758.29
#2009-07-15| 774.54
#2009-07-16| 776.18
#2009-07-17| 767.91
#2009-07-20| 786.25
#2009-07-21| 790.71
#2009-07-22| 791.29
#2009-07-23| 795.86
#2009-07-24| 785.68
#2009-07-27| 780.40
#2009-07-28| 771.32
#2009-07-29| 769.75
#2009-07-30| 781.61
#2009-07-31| 794.93
#2009-08-03| 823.39
#2009-08-04| 827.51
#2009-08-05| 842.55
#2009-08-06| 855.17
#2009-08-07| 850.73
#2009-08-10| 848.93
#2009-08-11| 825.68
#2009-08-12| 831.75
#2009-08-13| 839.34
#2009-08-14| 833.32
#2009-08-17| 806.65
#2009-08-18| 821.53
#2009-08-19| 823.88
#2009-08-20| 838.41
#2009-08-21| 860.69
#2009-08-24| 870.18
#2009-08-25| 877.69
#2009-08-26| 865.53
#2009-08-27| 863.60
#2009-08-28| 881.21
#2009-08-31| 876.37
#2009-09-01| 852.92
#2009-09-02| 848.24
#2009-09-03| 856.69
#2009-09-04| 865.22
#2009-09-07| .
#2009-09-08| 923.60
#2009-09-09| 937.24
#2009-09-10| 940.72
#2009-09-11| 960.75
#2009-09-14| 951.34
#2009-09-15| 951.41
#2009-09-16| 971.75
#2009-09-17| 977.59
#2009-09-18| 967.45
#2009-09-21| 953.96
#2009-09-22| 979.02
#2009-09-23| 978.56
#2009-09-24| 952.57
#2009-09-25| 939.55
#2009-09-28| 944.43
#2009-09-29| 945.10
#2009-09-30| 946.46
#2009-10-01| 937.79
#2009-10-02| 919.34
#2009-10-05| 927.91
#2009-10-06| 949.96
#2009-10-07| 948.48
#2009-10-08| 961.45
#2009-10-09| 958.33
#2009-10-12| 959.73
#2009-10-13| 952.83
#2009-10-14| 965.98
#2009-10-15| 966.74
#2009-10-16| 951.86
#2009-10-19| 966.98
#2009-10-20| 962.63
#2009-10-21| 968.33
#2009-10-22| 953.00
#2009-10-23| 945.87
#2009-10-26| 926.61
#2009-10-27| 912.26
#2009-10-28| 880.59
#2009-10-29| 898.13
#2009-10-30| 884.50
#2009-11-02| 884.16
#2009-11-03| 873.27
#2009-11-04| 908.93
#2009-11-05| 910.21
#2009-11-06| 921.49
#2009-11-09| 937.83
#2009-11-10| 924.96
#2009-11-11| 925.82
#2009-11-12| 932.32
#2009-11-13| 944.70
#2009-11-16| 956.43
#2009-11-17| 947.88
#2009-11-18| 948.43
#2009-11-19| 925.19
#2009-11-20| 913.60
#2009-11-23| 934.67
#2009-11-24| 923.30
#2009-11-25| 939.40
#2009-11-26| .
#2009-11-27| 920.08
#2009-11-30| 912.05
#2009-12-01| 939.76
#2009-12-02| 946.42
#2009-12-03| 955.57
#2009-12-04| 955.99
#2009-12-07| 948.47
#2009-12-08| 931.84
#2009-12-09| 925.04
#2009-12-10| 932.05
#2009-12-11| 940.48
#2009-12-14| 948.13
#2009-12-15| 947.11
#2009-12-16| 951.81
#2009-12-17| 922.20
#2009-12-18| 916.06
#2009-12-21| 925.60
#2009-12-22| 923.64
#2009-12-23| 929.26
#2009-12-24| 929.28
#2009-12-25| .
#2009-12-28| 933.97
#2009-12-29| 937.27
#2009-12-30| 928.84
#2009-12-31| 934.65
#2010-01-01| .
#2010-01-04| 952.83
#2010-01-05| 953.82
#2010-01-06| 958.51
#2010-01-07| 949.89
#2010-01-08| 961.96
#2010-01-11| 978.34
#2010-01-12| 959.59
#2010-01-13| 963.97
#2010-01-14| 972.81
#2010-01-15| 965.37
#2010-01-18| .
#2010-01-19| 973.61
#2010-01-20| 959.70
#2010-01-21| 956.23
#2010-01-22| 944.61
#2010-01-25| 947.40
#2010-01-26| 946.01
#2010-01-27| 937.31
#2010-01-28| 932.77
#2010-01-29| 931.72
#2010-02-01| 936.46
#2010-02-02| 954.02
#2010-02-03| 942.23
#2010-02-04| 912.05
#2010-02-05| 892.10
#2010-02-08| 890.63
#2010-02-09| 891.42
#2010-02-10| 902.20
#2010-02-11| 891.89
#2010-02-12| 888.01
#2010-02-15| .
#2010-02-16| 899.46
#2010-02-17| 916.58
#2010-02-18| 918.30
#2010-02-19| 918.47
#2010-02-22| 918.15
#2010-02-23| 909.27
#2010-02-24| 912.96
#2010-02-25| 897.98
#2010-02-26| 912.35
#2010-03-01| 910.92
#2010-03-02| 929.28
#2010-03-03| 934.49
#2010-03-04| 930.81
#2010-03-05| 944.27
#2010-03-08| 943.47
#2010-03-09| 937.55
#2010-03-10| 945.07
#2010-03-11| 951.68
#2010-03-12| 963.14
#2010-03-15| 950.98
#2010-03-16| 965.45
#2010-03-17| 976.17
#2010-03-18| 971.57
#2010-03-19| 964.08
#2010-03-22| 960.12
#2010-03-23| 974.91
#2010-03-24| 961.19
#2010-03-25| 982.07
#2010-03-26| 984.75
#2010-03-29| 988.31
#2010-03-30| 987.34
#2010-03-31| 988.76
#2010-04-01|1011.79
#2010-04-02| .
#2010-04-05|1011.55
#2010-04-06|1009.78
#2010-04-07|1003.00
#2010-04-08| 999.13
#2010-04-09|1020.72
#2010-04-12|1027.64
#2010-04-13|1022.33
#2010-04-14|1030.23
#2010-04-15|1034.74
#2010-04-16|1011.35
#2010-04-19| 993.80
#2010-04-20|1006.51
#2010-04-21|1010.73
#2010-04-22| 999.74
#2010-04-23|1022.90
#2010-04-26|1034.86
#2010-04-27|1004.35
#2010-04-28| 975.01
#2010-04-29| 997.47
#2010-04-30| 998.90
#2010-05-03| 992.88
#2010-05-04| 957.45
#2010-05-05| 925.48
#2010-05-06| 902.85
#2010-05-07| 851.35
#2010-05-10| 917.05
#2010-05-11| 905.11
#2010-05-12| 929.28
#2010-05-13| 924.83
#2010-05-14| 892.36
#2010-05-17| 874.16
#2010-05-18| 884.92
#2010-05-19| 856.86
#2010-05-20| 836.58
#2010-05-21| 843.85
#2010-05-24| 835.52
#2010-05-25| 802.89
#2010-05-26| 828.88
#2010-05-27| 849.53
#2010-05-28| 850.98
#2010-05-31| .
#2010-06-01| 860.08
#2010-06-02| 859.87
#2010-06-03| 879.11
#2010-06-04| 849.85
#2010-06-07| 834.24
#2010-06-08| 819.17
#2010-06-09| 845.44
#2010-06-10| 863.28
#2010-06-11| 866.62
#2010-06-14| 895.68
#2010-06-15| 907.74
#2010-06-16| 906.19
#2010-06-17| 904.04
#2010-06-18| 910.58
#2010-06-21| 902.55
#2010-06-22| 891.64
#2010-06-23| 887.02
#2010-06-24| 875.01
#2010-06-25| 868.58
#2010-06-28| 877.57
#2010-06-29| 840.66
#2010-06-30| 831.74
#2010-07-01| 826.96
#2010-07-02| 819.17
#2010-07-05| .
#2010-07-06| 841.62
#2010-07-07| 845.37
#2010-07-08| 860.30
#2010-07-09| 860.87
#2010-07-12| 860.49
#2010-07-13| 884.79
#2010-07-14| 887.97
#2010-07-15| 885.68
#2010-07-16| 880.66
#2010-07-19| 870.27
#2010-07-20| 866.31
#2010-07-21| 878.48
#2010-07-22| 900.92
#2010-07-23| 905.94
#2010-07-26| 918.89
#2010-07-27| 914.67
#2010-07-28| 908.29
#2010-07-29| 906.81
#2010-07-30| 903.95
#2010-08-02| 937.33
#2010-08-03| 943.97
#2010-08-04| 938.98
#2010-08-05| 932.31
#2010-08-06| 932.53
#2010-08-09| 940.39
#2010-08-10| 907.78
#2010-08-11| 874.73
#2010-08-12| 864.05
#2010-08-13| 860.88
#2010-08-16| 867.14
#2010-08-17| 880.57
#2010-08-18| 880.21
#2010-08-19| 876.50
#2010-08-20| 855.96
#2010-08-23| 859.38
#2010-08-24| 852.41
#2010-08-25| 845.07
#2010-08-26| 862.39
#2010-08-27| 865.32
#2010-08-30| 865.91
#2010-08-31| 863.01
#2010-09-01| 892.70
#2010-09-02| 897.92
#2010-09-03| 907.29
#2010-09-06| .
#2010-09-07| 897.59
#2010-09-08| 906.09
#2010-09-09| 919.37
#2010-09-10| 916.68
#2010-09-13| 932.25
#2010-09-14| 935.85
#2010-09-15| 934.42
#2010-09-16| 929.20
#2010-09-17| 928.43
#2010-09-20| 939.09
#2010-09-21| 943.17
#2010-09-22| 945.52
#2010-09-23| 942.08
#2010-09-24| 957.73
#2010-09-27| 958.19
#2010-09-28| 958.42
#2010-09-29| 968.46
#2010-09-30| 960.75
#2010-10-01| 961.53
#2010-10-04| 956.16
#2010-10-05| 983.39
#2010-10-06| 997.44
#2010-10-07| 997.98
#2010-10-08|1001.49
#2010-10-11|1003.77
#2010-10-12| 997.51
#2010-10-13|1012.08
#2010-10-14|1016.19
#2010-10-15|1016.39
#2010-10-18|1020.35
#2010-10-19|1001.03
#2010-10-20|1016.02
#2010-10-21|1022.94
#2010-10-22|1019.70
#2010-10-25|1029.05
#2010-10-26|1029.73
#2010-10-27|1017.71
#2010-10-28|1027.05
#2010-10-29|1027.19
#2010-11-01|1029.12
#2010-11-02|1038.55
#2010-11-03|1039.97
#2010-11-04|1066.48
#2010-11-05|1060.17
#2010-11-08|1055.35
#2010-11-09|1053.96
#2010-11-10|1028.82
#2010-11-11|1024.02
#2010-11-12|1026.48
#2010-11-15|1025.08
#2010-11-16| 995.73
#2010-11-17| 999.34
#2010-11-18|1021.43
#2010-11-19|1020.38
#2010-11-22|1021.18
#2010-11-23| 995.58
#2010-11-24|1017.03
#2010-11-25| .
#2010-11-26|1005.47
#2010-11-29| 984.93
#2010-11-30| 982.71
#2010-12-01|1002.76
#2010-12-02|1028.23
#2010-12-03|1035.76
#2010-12-06|1039.73
#2010-12-07|1049.00
#2010-12-08|1042.92
#2010-12-09|1035.09
#2010-12-10|1038.53
#2010-12-13|1048.28
#2010-12-14|1045.11
#2010-12-15|1033.09
#2010-12-16|1029.62
#2010-12-17|1025.93
#2010-12-20|1023.35
#2010-12-21|1032.72
#2010-12-22|1036.54
#2010-12-23|1039.90
#2010-12-24| .
#2010-12-27|1038.67
#2010-12-28|1038.30
#2010-12-29|1043.95
#2010-12-30|1042.73
#2010-12-31|1052.80
#2011-01-03|1050.46
#2011-01-04|1064.95
#2011-01-05|1053.63
#2011-01-06|1058.78
#2011-01-07|1060.63
#2011-01-10|1048.06
#2011-01-11|1061.98
#2011-01-12|1073.41
#2011-01-13|1076.12
#2011-01-14|1077.58
#2011-01-17| .
#2011-01-18|1085.84
#2011-01-19|1074.53
#2011-01-20|1040.25
#2011-01-21|1053.08
#2011-01-24|1063.74
#2011-01-25|1053.47
#2011-01-26|1069.56
#2011-01-27|1067.27
#2011-01-28|1050.03
#2011-01-31|1050.57
#2011-02-01|1066.70
#2011-02-02|1063.81
#2011-02-03|1056.84
#2011-02-04|1054.08
#2011-02-07|1067.04
#2011-02-08|1075.87
#2011-02-09|1077.49
#2011-02-10|1059.18
#2011-02-11|1056.27
#2011-02-14|1052.24
#2011-02-15|1057.50
#2011-02-16|1062.67
#2011-02-17|1069.09
#2011-02-18|1075.74
#2011-02-21| .
#2011-02-22|1049.83
#2011-02-23|1032.55
#2011-02-24|1016.55
#2011-02-25|1028.99
#2011-02-28|1039.93
#2011-03-01|1029.10
#2011-03-02|1023.89
#2011-03-03|1038.58
#2011-03-04|1031.03
#2011-03-07|1028.67
#2011-03-08|1025.94
#2011-03-09|1038.83
#2011-03-10|1020.02
#2011-03-11|1010.93
#2011-03-14|1009.87
#2011-03-15| 983.71
#2011-03-16| 969.74
#2011-03-17| 990.56
#2011-03-18| 997.95
#2011-03-21|1015.99
#2011-03-22|1015.69
#2011-03-23|1005.53
#2011-03-24|1020.18
#2011-03-25|1017.38
#2011-03-28|1012.28
#2011-03-29|1018.37
#2011-03-30|1024.34
#2011-03-31|1019.81
#2011-04-01|1022.40
#2011-04-04|1026.96
#2011-04-05|1024.90
#2011-04-06|1034.61
#2011-04-07|1025.70
#2011-04-08|1024.69
#2011-04-11|1019.99
#2011-04-12|1026.56
#2011-04-13|1037.22
#2011-04-14|1036.71
#2011-04-15|1035.78
#2011-04-18|1012.41
#2011-04-19|1026.01
#2011-04-20|1049.41
#2011-04-21|1054.64
#2011-04-22| .
#2011-04-25|1050.81
#2011-04-26|1056.12
#2011-04-27|1072.43
#2011-04-28|1084.59
#2011-04-29|1087.09
#2011-05-02|1090.13
#2011-05-03|1077.15
#2011-05-04|1065.59
#2011-05-05|1060.44
#2011-05-06|1071.82
#2011-05-09|1050.31
#2011-05-10|1066.34
#2011-05-11|1068.70
#2011-05-12|1063.50
#2011-05-13|1059.18
#2011-05-16|1054.64
#2011-05-17|1041.52
#2011-05-18|1041.51
#2011-05-19|1050.51
#2011-05-20|1042.24
#2011-05-23|1011.24
#2011-05-24|1012.78
#2011-05-25|1017.94
#2011-05-26|1020.50
#2011-05-27|1038.63
#2011-05-30| .
#2011-05-31|1049.05
#2011-06-01|1043.81
#2011-06-02|1034.95
#2011-06-03|1038.32
#2011-06-06|1033.76
#2011-06-07|1038.63
#2011-06-08|1018.17
#2011-06-09|1020.79
#2011-06-10| 999.50
#2011-06-13|1002.52
#2011-06-14|1013.30
#2011-06-15| 994.38
#2011-06-16| 974.69
#2011-06-17| 986.12
#2011-06-20| 985.98
#2011-06-21|1006.55
#2011-06-22|1006.87
#2011-06-23| 983.93
#2011-06-24| 990.01
#2011-06-27| 997.56
#2011-06-28|1009.65
#2011-06-29|1019.34
#2011-06-30|1031.03
#2011-07-01|1038.99
#2011-07-04| .
#2011-07-05|1044.93
#2011-07-06|1033.18
#2011-07-07|1034.86
#2011-07-08|1026.31
#2011-07-11| 995.15
#2011-07-12| 978.94
#2011-07-13| 989.89
#2011-07-14| 974.70
#2011-07-15| 972.83
#2011-07-18| 943.01
#2011-07-19| 963.74
#2011-07-20| 973.62
#2011-07-21| 991.55
#2011-07-22|1009.20
#2011-07-25|1001.44
#2011-07-26|1008.81
#2011-07-27| 994.86
#2011-07-28| 982.01
#2011-07-29| 983.78
#2011-08-01| 959.71
#2011-08-02| 936.65
#2011-08-03| 924.58
#2011-08-04| 884.18
#2011-08-05| 878.59
#2011-08-08| 834.69
#2011-08-09| 850.67
#2011-08-10| 824.88
#2011-08-11| 843.29
#2011-08-12| 867.88
#2011-08-15| 885.64
#2011-08-16| 878.70
#2011-08-17| 887.06
#2011-08-18| 839.91
#2011-08-19| 834.50
#2011-08-22| 836.49
#2011-08-23| 833.81
#2011-08-24| 838.48
#2011-08-25| 830.58
#2011-08-26| 829.33
#2011-08-29| 846.09
#2011-08-30| 855.65
#2011-08-31| 878.90
#2011-09-01| 870.88
#2011-09-02| 852.28
#2011-09-05| .
#2011-09-06| 815.32
#2011-09-07| 839.84
#2011-09-08| 845.93
#2011-09-09| 812.69
#2011-09-12| 791.50
#2011-09-13| 797.64
#2011-09-14| 814.31
#2011-09-15| 833.32
#2011-09-16| 836.09
#2011-09-19| 810.87
#2011-09-20| 824.88
#2011-09-21| 807.78
#2011-09-22| 764.65
#2011-09-23| 769.21
#2011-09-26| 776.20
#2011-09-27| 809.02
#2011-09-28| 794.31
#2011-09-29| 798.01
#2011-09-30| 780.28
#2011-10-03| 763.81
#2011-10-04| 738.14
#2011-10-05| 750.96
#2011-10-06| 770.85
#2011-10-07| 787.57
#2011-10-10| 801.24
#2011-10-11| 798.64
#2011-10-12| 827.06
#2011-10-13| 814.13
#2011-10-14| 825.89
#2011-10-17| 817.02
#2011-10-18| 807.57
#2011-10-19| 817.81
#2011-10-20| 805.08
#2011-10-21| 832.53
#2011-10-24| 847.76
#2011-10-25| 843.25
#2011-10-26| 841.61
#2011-10-27| 882.03
#2011-10-28| 885.12
#2011-10-31| 859.08
#2011-11-01| 814.89
#2011-11-02| 828.89
#2011-11-03| 844.85
#2011-11-04| 833.70
#2011-11-07| 833.46
#2011-11-08| 833.49
#2011-11-09| 808.95
#2011-11-10| 804.20
#2011-11-11| 829.86
#2011-11-14| 815.97
#2011-11-15| 803.63
#2011-11-16| 803.04
#2011-11-17| 795.16
#2011-11-18| 790.07
#2011-11-21| 767.59
#2011-11-22| 755.29
#2011-11-23| 736.58
#2011-11-24| .
#2011-11-25| 742.97
#2011-11-28| 765.12
#2011-11-29| 774.77
#2011-11-30| 809.91
#2011-12-01| 803.88
#2011-12-02| 804.66
#2011-12-05| 812.95
#2011-12-06| 803.40
#2011-12-07| 804.03
#2011-12-08| 786.59
#2011-12-09| 794.02
#2011-12-12| 776.29
#2011-12-13| 770.56
#2011-12-14| 749.46
#2011-12-15| 761.72
#2011-12-16| 764.38
#2011-12-19| 765.94
#2011-12-20| 785.49
#2011-12-21| 778.32
#2011-12-22| 780.88
#2011-12-23| 783.42
#2011-12-26| .
#2011-12-27| 785.89
#2011-12-28| 783.75
#2011-12-29| 784.98
#2011-12-30| 793.88
#2012-01-02| .
#2012-01-03| 813.33
#2012-01-04| 801.98
#2012-01-05| 782.69
#2012-01-06| 785.24
#2012-01-09| 786.79
#2012-01-10| 797.01
#2012-01-11| 794.92
#2012-01-12| 797.57
#2012-01-13| 792.47
#2012-01-16| .
#2012-01-17| 798.22
#2012-01-18| 813.97
#2012-01-19| 830.74
#2012-01-20| 835.27
#2012-01-23| 847.42
#2012-01-24| 836.01
#2012-01-25| 835.86
#2012-01-26| 857.50
#2012-01-27| 852.69
#2012-01-30| 843.13
#2012-01-31| 851.31
#2012-02-01| 873.13
#2012-02-02| 875.16
#2012-02-03| 894.38
#2012-02-06| 890.86
#2012-02-07| 893.20
#2012-02-08| 888.36
#2012-02-09| 895.23
#2012-02-10| 884.53
#2012-02-13| 889.03
#2012-02-14| 877.62
#2012-02-15| 881.55
#2012-02-16| 877.89
#2012-02-17| 892.51
#2012-02-20| .
#2012-02-21| 891.49
#2012-02-22| 879.32
#2012-02-23| 877.70
#2012-02-24| 887.28
#2012-02-27| 882.00
#2012-02-28| 883.94
#2012-02-29| 887.44
#2012-03-01| 893.91
#2012-03-02| 889.30
#2012-03-05| 883.30
#2012-03-06| 857.85
#2012-03-07| 869.56
#2012-03-08| 886.84
#2012-03-09| 882.22
#2012-03-12| 881.54
#2012-03-13| 899.54
#2012-03-14| 896.58
#2012-03-15| 898.11
#2012-03-16| 911.56
#2012-03-19| 912.22
#2012-03-20| 905.98
#2012-03-21| 902.52
#2012-03-22| 900.78
#2012-03-23| 909.05
#2012-03-26| 923.41
#2012-03-27| 921.56
#2012-03-28| 915.58
#2012-03-29| 906.00
#2012-03-30| 917.75
#2012-04-02| 925.81
#2012-04-03| 919.94
#2012-04-04| 887.72
#2012-04-05| 889.31
#2012-04-06| .
#2012-04-09| 889.98
#2012-04-10| 869.01
#2012-04-11| 875.67
#2012-04-12| 895.05
#2012-04-13| 878.31
#2012-04-16| 873.32
#2012-04-17| 893.77
#2012-04-18| 894.21
#2012-04-19| 897.70
#2012-04-20| 902.26
#2012-04-23| 878.44
#2012-04-24| 890.46
#2012-04-25| 897.88
#2012-04-26| 903.59
#2012-04-27| 914.06
#2012-04-30| 907.93
#2012-05-01| 917.74
#2012-05-02| 918.27
#2012-05-03| 919.42
#2012-05-04| 902.08
#2012-05-07| 900.82
#2012-05-08| 878.32
#2012-05-09| 874.77
#2012-05-10| 882.81
#2012-05-11| 887.38
#2012-05-14| 864.08
#2012-05-15| 853.20
#2012-05-16| 848.33
#2012-05-17| 831.97
#2012-05-18| 816.86
#2012-05-21| 825.28
#2012-05-22| 839.99
#2012-05-23| 813.51
#2012-05-24| 821.59
#2012-05-25| 817.80
#2012-05-28| .
#2012-05-29| 832.93
#2012-05-30| 813.86
#2012-05-31| 810.75
#2012-06-01| 795.08
#2012-06-04| 797.71
#2012-06-05| 795.86
#2012-06-06| 809.55
#2012-06-07| 826.35
#2012-06-08| 816.85
#2012-06-11| 815.47
#2012-06-12| 810.50
#2012-06-13| 812.16
#2012-06-14| 811.35
#2012-06-15| 821.41
#2012-06-18| 826.39
#2012-06-19| 849.76
#2012-06-20| 865.39
#2012-06-21| 862.25
#2012-06-22| 847.91
#2012-06-25| 840.18
#2012-06-26| 842.06
#2012-06-27| 846.85
#2012-06-28| 838.01
#2012-06-29| 867.75
#2012-07-02| 869.51
#2012-07-03| 873.88
#2012-07-04| .
#2012-07-05| 862.27
#2012-07-06| 857.45
#2012-07-09| 854.76
#2012-07-10| 851.89
#2012-07-11| 850.42
#2012-07-12| 834.47
#2012-07-13| 849.30
#2012-07-16| 856.04
#2012-07-17| 850.78
#2012-07-18| 862.81
#2012-07-19| 876.24
#2012-07-20| 865.73
#2012-07-23| 840.70
#2012-07-24| 837.07
#2012-07-25| 839.47
#2012-07-26| 870.32
#2012-07-27| 883.41
#2012-07-30| 895.16
#2012-07-31| 884.39
#2012-08-01| 884.38
#2012-08-02| 872.04
#2012-08-03| 891.63
#2012-08-06| 898.98
#2012-08-07| 905.43
#2012-08-08| 897.95
#2012-08-09| 895.52
#2012-08-10| 899.55
#2012-08-13| 896.99
#2012-08-14| 901.73
#2012-08-15| 900.88
#2012-08-16| 903.07
#2012-08-17| 906.49
#2012-08-20| 906.36
#2012-08-21| 920.20
#2012-08-22| 907.70
#2012-08-23| 909.48
#2012-08-24| 905.19
#2012-08-27| 907.18
#2012-08-28| 907.18
#2012-08-29| 906.24
#2012-08-30| 903.13
#2012-08-31| 909.76
#2012-09-03| .
#2012-09-04| 902.04
#2012-09-05| 909.90
#2012-09-06| 931.01
#2012-09-07| 945.38
#2012-09-10| 948.97
#2012-09-11| 952.62
#2012-09-12| 955.22
#2012-09-13| 958.37
#2012-09-14| 974.10
#2012-09-17| 974.81
#2012-09-18| 967.90
#2012-09-19| 969.25
#2012-09-20| 969.24
#2012-09-21| 972.90
#2012-09-24| 968.22
#2012-09-25| 979.72
#2012-09-26| 957.75
#2012-09-27| 955.19
#2012-09-28| 944.30
#2012-10-01| 957.55
#2012-10-02| 958.92
#2012-10-03| 958.52
#2012-10-04| 970.56
#2012-10-05| 980.00
#2012-10-08| 964.25
#2012-10-09| 952.76
#2012-10-10| 944.09
#2012-10-11| 953.42
#2012-10-12| 950.52
#2012-10-15| 951.55
#2012-10-16| 963.04
#2012-10-17| 968.29
#2012-10-18| 970.89
#2012-10-19| 964.13
#2012-10-22| 964.53
#2012-10-23| 944.72
#2012-10-24| 947.80
#2012-10-25| 960.65
#2012-10-26| 956.22
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 958.99
#2012-11-01| 974.95
#2012-11-02| 975.98
#2012-11-05| 966.79
#2012-11-06| 976.26
#2012-11-07| 965.65
#2012-11-08| 962.48
#2012-11-09| 959.01
#2012-11-12| 958.83
#2012-11-13| 963.46
#2012-11-14| 956.30
#2012-11-15| 946.21
#2012-11-16| 935.88
#2012-11-19| 958.45
#2012-11-20| 971.07
#2012-11-21| 968.08
#2012-11-22| .
#2012-11-23| 989.65
#2012-11-26| 991.71
#2012-11-27| 992.50
#2012-11-28| 990.63
#2012-11-29|1001.45
#2012-11-30|1000.00
#2012-12-03|1007.38
#2012-12-04|1013.46
#2012-12-05|1014.38
#2012-12-06|1016.34
#2012-12-07|1015.21
#2012-12-10|1018.68
#2012-12-11|1028.87
#2012-12-12|1031.49
#2012-12-13|1030.65
#2012-12-14|1032.09
#2012-12-17|1038.39
#2012-12-18|1048.36
#2012-12-19|1059.74
#2012-12-20|1062.23
#2012-12-21|1049.79
#2012-12-24|1048.61
#2012-12-25|1048.59
#2012-12-26|1049.54
#2012-12-27|1049.31
#2012-12-28|1044.62
#2012-12-31|1047.87
#2013-01-01|1047.87
#2013-01-02|1070.88
#2013-01-03|1065.08
#2013-01-04|1063.55
#2013-01-07|1067.27
#2013-01-08|1058.96
#2013-01-09|1055.66
#2013-01-10|1068.11
#2013-01-11|1078.22
#2013-01-14|1075.70
#2013-01-15|1078.04
#2013-01-16|1077.66
#2013-01-17|1084.17
#2013-01-18|1084.04
#2013-01-21|1087.33
#2013-01-22|1089.00
#2013-01-23|1082.02
#2013-01-24|1095.60
#2013-01-25|1113.19
#2013-01-28|1105.16
#2013-01-29|1107.43
#2013-01-30|1107.55
#2013-01-31|1107.13
#2013-02-01|1123.31
#2013-02-04|1108.76
#2013-02-05|1109.16
#2013-02-06|1115.32
#2013-02-07|1119.41
#2013-02-08|1135.39
#2013-02-11|1122.01
#2013-02-12|1130.82
#2013-02-13|1132.92
#2013-02-14|1126.40
#2013-02-15|1135.13
#2013-02-18|1128.14
#2013-02-19|1140.83
#2013-02-20|1131.92
#2013-02-21|1107.77
#2013-02-22|1109.25
#2013-02-25|1099.04
#2013-02-26|1086.93
#2013-02-27|1094.48
#2013-02-28|1106.70
#2013-03-01|1109.19
#2013-03-04|1111.26
#2013-03-05|1128.83
#2013-03-06|1128.85
#2013-03-07|1124.12
#2013-03-08|1117.08
#2013-03-11|1117.76
#2013-03-12|1126.04
#2013-03-13|1119.21
#2013-03-14|1134.06
#2013-03-15|1140.22
#2013-03-18|1132.70
#2013-03-19|1125.80
#2013-03-20|1128.03
#2013-03-21|1119.04
#2013-03-22|1121.37
#2013-03-25|1117.24
#2013-03-26|1110.10
#2013-03-27|1103.25
#2013-03-28|1117.74
#2013-03-29|1118.11
#2013-04-01|1120.29
#2013-04-02|1131.65
#2013-04-03|1123.11
#2013-04-04|1108.05
#2013-04-05|1088.42
#2013-04-08|1090.80
#2013-04-09|1091.90
#2013-04-10|1112.21
#2013-04-11|1128.12
#2013-04-12|1118.44
#2013-04-15|1110.13
#2013-04-16|1108.43
#2013-04-17|1097.65
#2013-04-18|1092.24
#2013-04-19|1094.81
#2013-04-22|1094.18
#2013-04-23|1118.95
#2013-04-24|1116.72
#2013-04-25|1134.48
#2013-04-26|1134.52
#2013-04-29|1144.12
#2013-04-30|1142.53
#2013-05-01|1146.42
#2013-05-02|1146.38
#2013-05-03|1162.23
#2013-05-06|1159.39
#2013-05-07|1155.71
#2013-05-08|1168.52
#2013-05-09|1161.53
#2013-05-10|1158.09
#2013-05-13|1156.73
#2013-05-14|1156.55
#2013-05-15|1166.10
#2013-05-16|1184.57
#2013-05-17|1180.01
#2013-05-20|1189.68
#2013-05-21|1184.30
#2013-05-22|1183.81
#2013-05-23|1165.06
#2013-05-24|1163.32
#2013-05-27|1166.06
#2013-05-28|1178.91
#2013-05-29|1160.72
#2013-05-30|1172.58
#2013-05-31|1163.38
#2013-06-03|1157.00
#2013-06-04|1168.43
#2013-06-05|1158.30
#2013-06-06|1150.60
#2013-06-07|1164.89
#2013-06-10|1167.24
#2013-06-11|1157.33
#2013-06-12|1162.85
#2013-06-13|1164.35
#2013-06-14|1176.15
#2013-06-17|1179.19
#2013-06-18|1185.01
#2013-06-19|1186.65
#2013-06-20|1151.01
#2013-06-21|1139.55
#2013-06-24|1115.31
#2013-06-25|1135.02
#2013-06-26|1144.86
#2013-06-27|1153.46
#2013-06-28|1149.09
#2013-07-01|1179.23
#2013-07-02|1174.17
#2013-07-03|1169.67
#2013-07-04|1185.21
#2013-07-05|1161.70
#2013-07-08|1175.59
#2013-07-09|1173.84
#2013-07-10|1179.20
#2013-07-11|1196.02
#2013-07-12|1198.51
#2013-07-15|1200.67
#2013-07-16|1194.21
#2013-07-17|1200.54
#2013-07-18|1219.66
#2013-07-19|1221.77
#2013-07-22|1223.08
#2013-07-23|1215.53
#2013-07-24|1236.14
#2013-07-25|1230.22
#2013-07-26|1224.08
#2013-07-29|1225.00
#2013-07-30|1228.53
#2013-07-31|1228.73
#2013-08-01|1241.87
#2013-08-02|1248.52
#2013-08-05|1253.12
#2013-08-06|1261.27
#2013-08-07|1248.08
#2013-08-08|1254.21
#2013-08-09|1249.15
#2013-08-12|1242.05
#2013-08-13|1243.76
#2013-08-14|1246.94
#2013-08-15|1220.00
#2013-08-16|1226.01
#2013-08-19|1232.43
#2013-08-20|1236.28
#2013-08-21|1228.34
#2013-08-22|1231.72
#2013-08-23|1239.62
#2013-08-26|1235.48
#2013-08-27|1209.80
#2013-08-28|1190.63
#2013-08-29|1206.38
#2013-08-30|1189.46
#2013-09-02|1212.48
#2013-09-03|1202.74
#2013-09-04|1196.13
#2013-09-05|1199.18
#2013-09-06|1208.11
#2013-09-09|1221.47
#2013-09-10|1242.76
#2013-09-11|1247.15
#2013-09-12|1246.72
#2013-09-13|1247.38
#2013-09-16|1268.72
#2013-09-17|1260.46
#2013-09-18|1252.54
#2013-09-19|1266.61
#2013-09-20|1263.23
#2013-09-23|1252.87
#2013-09-24|1253.60
#2013-09-25|1252.52
#2013-09-26|1250.78
#2013-09-27|1255.12
#2013-09-30|1258.06
#2013-10-01|1260.60
#2013-10-02|1254.92
#2013-10-03|1254.32
#2013-10-04|1249.63
#2013-10-07|1244.65
#2013-10-08|1232.17
#2013-10-09|1219.63
#2013-10-10|1240.70
#2013-10-11|1252.45
#2013-10-14|1260.44
#2013-10-15|1261.45
#2013-10-16|1260.20
#2013-10-17|1281.48
#2013-10-18|1305.85
#2013-10-21|1310.62
#2013-10-22|1316.95
#2013-10-23|1314.44
#2013-10-24|1314.86
#2013-10-25|1310.97
#2013-10-28|1301.32
#2013-10-29|1299.09
#2013-10-30|1303.78
#2013-10-31|1291.81
#2013-11-01|1278.80
#2013-11-04|1272.48
#2013-11-05|1272.74
#2013-11-06|1289.67
#2013-11-07|1281.25
#2013-11-08|1284.12
#2013-11-11|1287.24
#2013-11-12|1284.29
#2013-11-13|1268.57
#2013-11-14|1280.86
#2013-11-15|1283.13
#2013-11-18|1287.50
#2013-11-19|1285.52
#2013-11-20|1286.11
#2013-11-21|1286.89
#2013-11-22|1295.93
#2013-11-25|1312.47
#2013-11-26|1315.04
#2013-11-27|1321.81
#2013-11-28|1327.31
#2013-11-29|1334.14
#2013-12-02|1332.30
#2013-12-03|1317.75
#2013-12-04|1313.54
#2013-12-05|1314.94
#2013-12-06|1317.56
#2013-12-09|1327.17
#2013-12-10|1323.22
#2013-12-11|1324.90
#2013-12-12|1312.98
#2013-12-13|1313.10
#2013-12-16|1323.90
#2013-12-17|1315.98
#2013-12-18|1327.78
#2013-12-19|1349.15
#2013-12-20|1350.91
#2013-12-23|1364.61
#2013-12-24|1366.15
#2013-12-25|1365.43
#2013-12-26|1368.23
#2013-12-27|1388.66
#2013-12-30|1391.16
#2013-12-31|1399.35
#2014-01-01|1399.35
#2014-01-02|1384.41
#2014-01-03|1393.03
#2014-01-06|1395.20
#2014-01-07|1406.27
#2014-01-08|1410.12
#2014-01-09|1404.74
#2014-01-10|1429.74
#2014-01-13|1434.11
#2014-01-14|1438.48
#2014-01-15|1443.28
#2014-01-16|1435.97
#2014-01-17|1434.17
#2014-01-20|1435.04
#2014-01-21|1434.73
#2014-01-22|1441.87
#2014-01-23|1432.05
#2014-01-24|1397.34
#2014-01-27|1388.64
#2014-01-28|1405.34
#2014-01-29|1394.81
#2014-01-30|1388.75
#2014-01-31|1379.16
#2014-02-03|1368.35
#2014-02-04|1363.99
#2014-02-05|1371.49
#2014-02-06|1391.86
#2014-02-07|1401.24
#2014-02-10|1403.44
#2014-02-11|1426.28
#2014-02-12|1434.29
#2014-02-13|1436.26
#2014-02-14|1447.76
#2014-02-17|1454.41
#2014-02-18|1462.50
#2014-02-19|1455.24
#2014-02-20|1450.40
#2014-02-21|1458.75
#2014-02-24|1466.44
#2014-02-25|1475.51
#2014-02-26|1466.86
#2014-02-27|1476.23
#2014-02-28|1496.77
#2014-03-03|1459.75
#2014-03-04|1487.51
#2014-03-05|1484.66
#2014-03-06|1490.62
#2014-03-07|1482.99
#2014-03-10|1468.81
#2014-03-11|1475.48
#2014-03-12|1467.82
#2014-03-13|1462.14
#2014-03-14|1444.67
#2014-03-17|1459.95
#2014-03-18|1464.55
#2014-03-19|1456.10
#2014-03-20|1434.39
#2014-03-21|1433.06
#2014-03-24|1416.79
#2014-03-25|1431.77
#2014-03-26|1447.55
#2014-03-27|1441.85
#2014-03-28|1440.99
#2014-03-31|1447.57
#2014-04-01|1461.01
#2014-04-02|1462.04
#2014-04-03|1453.54
#2014-04-04|1461.52
#2014-04-07|1445.82
#2014-04-08|1435.78
#2014-04-09|1448.54
#2014-04-10|1448.99
#2014-04-11|1416.89
#2014-04-14|1394.84
#2014-04-15|1383.47
#2014-04-16|1404.24
#2014-04-17|1428.69
#2014-04-18|1427.03
#2014-04-21|1427.65
#2014-04-22|1446.34
#2014-04-23|1443.02
#2014-04-24|1446.46
#2014-04-25|1437.59
#2014-04-28|1428.21
#2014-04-29|1440.13
#2014-04-30|1443.95
#2014-05-01|1450.23
#2014-05-02|1457.41
#2014-05-05|1454.02
#2014-05-06|1464.13
#2014-05-07|1465.77
#2014-05-08|1472.02
#2014-05-09|1454.95
#2014-05-12|1467.76
#2014-05-13|1461.57
#2014-05-14|1458.43
#2014-05-15|1422.85
#2014-05-16|1403.46
#2014-05-19|1416.17
#2014-05-20|1422.82
#2014-05-21|1433.90
#2014-05-22|1445.42
#2014-05-23|1445.05
#2014-05-26|1453.61
#2014-05-27|1464.27
#2014-05-28|1460.91
#2014-05-29|1465.35
#2014-05-30|1471.17
#2014-06-02|1474.05
#2014-06-03|1464.51
#2014-06-04|1474.38
#2014-06-05|1474.58
#2014-06-06|1491.61
#2014-06-09|1488.53
#2014-06-10|1486.54
#2014-06-11|1465.53
#2014-06-12|1464.69
#2014-06-13|1439.05
#2014-06-16|1433.22
#2014-06-17|1430.99
#2014-06-18|1424.56
#2014-06-19|1442.02
#2014-06-20|1449.00
#2014-06-23|1439.33
#2014-06-24|1435.83
#2014-06-25|1430.12
#2014-06-26|1435.89
#2014-06-27|1444.21
#2014-06-30|1443.72
#2014-07-01|1450.50
#2014-07-02|1455.51
#2014-07-03|1466.00
#2014-07-04|1467.16
#2014-07-07|1452.04
#2014-07-08|1406.71
#2014-07-09|1404.53
#2014-07-10|1382.81
#2014-07-11|1383.76
#2014-07-14|1390.22
#2014-07-15|1384.19
#2014-07-16|1401.28
#2014-07-17|1390.43
#2014-07-18|1390.18
#2014-07-21|1377.31
#2014-07-22|1390.15
#2014-07-23|1392.43
#2014-07-24|1387.61
#2014-07-25|1379.97
#2014-07-28|1378.10
#2014-07-29|1373.22
#2014-07-30|1363.72
#2014-07-31|1350.94
#2014-08-01|1337.84
#2014-08-04|1326.86
#2014-08-05|1315.23
#2014-08-06|1311.61
#2014-08-07|1305.64
#2014-08-08|1297.18
#2014-08-11|1317.33
#2014-08-12|1319.99
#2014-08-13|1321.19
#2014-08-14|1328.17
#2014-08-15|1325.67
#2014-08-18|1337.78
#2014-08-19|1343.31
#2014-08-20|1338.53
#2014-08-21|1340.91
#2014-08-22|1340.17
#2014-08-25|1341.70
#2014-08-26|1352.73
#2014-08-27|1359.29
#2014-08-28|1351.07
#2014-08-29|1351.29
#2014-09-01|1355.86
#2014-09-02|1350.82
#2014-09-03|1359.64
#2014-09-04|1362.52
#2014-09-05|1355.75
#2014-09-08|1335.82
#2014-09-09|1330.78
#2014-09-10|1324.07
#2014-09-11|1329.07
#2014-09-12|1330.40
#2014-09-15|1322.06
#2014-09-16|1318.11
#2014-09-17|1329.76
#2014-09-18|1349.92
#2014-09-19|1351.45
#2014-09-22|1340.53
#2014-09-23|1328.56
#2014-09-24|1323.40
#2014-09-25|1317.75
#2014-09-26|1315.24
#2014-09-29|1318.52
#2014-09-30|1320.32
#2014-10-01|1305.91
#2014-10-02|1280.77
#2014-10-03|1289.39
#2014-10-06|1299.02
#2014-10-07|1269.10
#2014-10-08|1255.45
#2014-10-09|1245.55
#2014-10-10|1220.95
#2014-10-13|1216.37
#2014-10-14|1218.65
#2014-10-15|1201.98
#2014-10-16|1214.72
#2014-10-17|1245.90
#2014-10-20|1260.97
#2014-10-21|1285.25
#2014-10-22|1288.46
#2014-10-23|1289.78
#2014-10-24|1285.22
#2014-10-27|1294.93
#2014-10-28|1304.09
#2014-10-29|1307.61
#2014-10-30|1305.76
#2014-10-31|1316.76
#2014-11-03|1329.95
#2014-11-04|1330.29
#2014-11-05|1331.51
#2014-11-06|1324.29
#2014-11-07|1310.65
#2014-11-10|1328.55
#2014-11-11|1347.26
#2014-11-12|1338.07
#2014-11-13|1338.59
#2014-11-14|1339.60
#2014-11-17|1343.60
#2014-11-18|1350.12
#2014-11-19|1347.85
#2014-11-20|1354.73
#2014-11-21|1350.52
#2014-11-24|1351.24
#2014-11-25|1365.37
#2014-11-26|1356.79
#2014-11-27|1374.46
#2014-11-28|1392.81
#2014-12-01|1387.66
#2014-12-02|1389.77
#2014-12-03|1389.26
#2014-12-04|1404.36
#2014-12-05|1414.27
#2014-12-08|1407.03
#2014-12-09|1379.17
#2014-12-10|1380.94
#2014-12-11|1375.20
#2014-12-12|1356.91
#2014-12-15|1336.29
#2014-12-16|1359.23
#2014-12-17|1351.11
#2014-12-18|1381.82
#2014-12-19|1381.95
#2014-12-22|1393.92
#2014-12-23|1394.50
#2014-12-24|1397.64
#2014-12-25|1397.58
#2014-12-26|1397.72
#2014-12-29|1395.96
#2014-12-30|1392.90
#2014-12-31|1400.81
#2015-01-01|1400.81
#2015-01-02|1382.47
#2015-01-05|1363.06
#2015-01-06|1338.05
#2015-01-07|1331.20
#2015-01-08|1350.13
#2015-01-09|1349.04
#2015-01-12|1361.89
#2015-01-13|1380.18
#2015-01-14|1367.65
#2015-01-15|1362.54
#2015-01-16|1353.76
#2015-01-19|1373.10
#2015-01-20|1383.02
#2015-01-21|1390.81
#2015-01-22|1402.13
#2015-01-23|1404.39
#2015-01-26|1413.84
#2015-01-27|1422.76
#2015-01-28|1415.54
#2015-01-29|1413.33
#2015-01-30|1403.04
#2015-02-02|1391.73
#2015-02-03|1404.57
#2015-02-04|1413.36
#2015-02-05|1416.29
#2015-02-06|1405.75
#2015-02-09|1391.19
#2015-02-10|1409.14
#2015-02-11|1408.12
#2015-02-12|1423.68
#2015-02-13|1417.40
#2015-02-16|1416.53
#2015-02-17|1410.55
#2015-02-18|1423.99
#2015-02-19|1435.11
#2015-02-20|1425.78
#2015-02-23|1446.32
#2015-02-24|1447.42
#2015-02-25|1450.08
#2015-02-26|1444.42
#2015-02-27|1449.96
#2015-03-02|1446.64
#2015-03-03|1437.44
#2015-03-04|1436.00
#2015-03-05|1445.63
#2015-03-06|1428.55
#2015-03-09|1426.93
#2015-03-10|1404.97
#2015-03-11|1399.31
#2015-03-12|1414.96
#2015-03-13|1410.22
#2015-03-16|1425.52
#2015-03-17|1421.05
#2015-03-18|1424.72
#2015-03-19|1431.53
#2015-03-20|1456.33
#2015-03-23|1452.56
#2015-03-24|1454.98
#2015-03-25|1442.75
#2015-03-26|1413.06
#2015-03-27|1425.48
#2015-03-30|1431.34
#2015-03-31|1429.26
#2015-04-01|1427.79
#2015-04-02|1437.63
#2015-04-03|1447.99
#2015-04-06|1454.06
#2015-04-07|1452.04
#2015-04-08|1449.16
#2015-04-09|1455.16
#2015-04-10|1458.62
#2015-04-13|1450.61
#2015-04-14|1457.93
#2015-04-15|1442.56
#2015-04-16|1443.42
#2015-04-17|1435.66
#2015-04-20|1442.65
#2015-04-21|1463.17
#2015-04-22|1463.49
#2015-04-23|1462.84
#2015-04-24|1471.64
#2015-04-27|1488.35
#2015-04-28|1476.95
#2015-04-29|1475.59
#2015-04-30|1469.45
#2015-05-01|1459.09
#2015-05-04|1458.41
#2015-05-05|1449.25
#2015-05-06|1457.89
#2015-05-07|1468.17
#2015-05-08|1517.20
#2015-05-11|1521.59
#2015-05-12|1509.97
#2015-05-13|1512.26
#2015-05-14|1527.43
#2015-05-15|1550.98
#2015-05-18|1542.09
#2015-05-19|1532.95
#2015-05-20|1528.70
#2015-05-21|1528.06
#2015-05-22|1509.85
#2015-05-25|1503.19
#2015-05-26|1494.98
#2015-05-27|1509.36
#2015-05-28|1504.35
#2015-05-29|1485.76
#2015-06-01|1485.45
#2015-06-02|1491.70
#2015-06-03|1502.03
#2015-06-04|1492.76
#2015-06-05|1461.97
#2015-06-08|1459.26
#2015-06-09|1463.01
#2015-06-10|1494.75
#2015-06-11|1492.44
#2015-06-12|1486.09
#2015-06-15|1465.90
#2015-06-16|1470.59
#2015-06-17|1465.86
#2015-06-18|1488.90
#2015-06-19|1496.29
#2015-06-22|1518.42
#2015-06-23|1508.02
#2015-06-24|1506.78
#2015-06-25|1504.16
#2015-06-26|1495.62
#2015-06-29|1462.80
#2015-06-30|1449.43
#2015-07-01|1467.70
#2015-07-02|1459.57
#2015-07-03|1450.49
#2015-07-06|1444.91
#2015-07-07|1416.43
#2015-07-08|1420.02
#2015-07-09|1439.20
#2015-07-10|1478.97
#2015-07-13|1496.42
#2015-07-14|1501.00
#2015-07-15|1501.52
#2015-07-16|1507.03
#2015-07-17|1512.22
#2015-07-20|1511.70
#2015-07-21|1501.19
#2015-07-22|1505.44
#2015-07-23|1499.37
#2015-07-24|1482.58
#2015-07-27|1466.20
#2015-07-28|1478.08
#2015-07-29|1475.63
#2015-07-30|1464.36
#2015-07-31|1472.54
#2015-08-03|1465.97
#2015-08-04|1464.72
#2015-08-05|1473.31
#2015-08-06|1464.16
#2015-08-07|1458.48
#2015-08-10|1471.77
#2015-08-11|1465.26
#2015-08-12|1452.47
#2015-08-13|1464.92
#2015-08-14|1468.79
#2015-08-17|1466.02
#2015-08-18|1472.85
#2015-08-19|1454.22
#2015-08-20|1444.31
#2015-08-21|1411.51
#2015-08-24|1376.23
#2015-08-25|1415.69
#2015-08-26|1401.03
#2015-08-27|1412.26
#2015-08-28|1411.91
#2015-08-31|1412.61
#2015-09-01|1386.60
#2015-09-02|1391.39
#2015-09-03|1403.24
#2015-09-04|1382.42
#2015-09-07|1389.70
#2015-09-08|1403.34
#2015-09-09|1419.87
#2015-09-10|1418.84
#2015-09-11|1412.38
#2015-09-14|1410.01
#2015-09-15|1406.45
#2015-09-16|1432.39
#2015-09-17|1443.35
#2015-09-18|1441.01
#2015-09-21|1428.23
#2015-09-22|1380.46
#2015-09-23|1390.39
#2015-09-24|1384.84
#2015-09-25|1403.74
#2015-09-28|1378.44
#2015-09-29|1359.19
#2015-09-30|1393.64
#2015-10-01|1396.84
#2015-10-02|1402.01
#2015-10-05|1428.94
#2015-10-06|1435.01
#2015-10-07|1419.10
#2015-10-08|1432.78
#2015-10-09|1435.34
#2015-10-12|1435.30
#2015-10-13|1419.79
#2015-10-14|1421.62
#2015-10-15|1429.86
#2015-10-16|1430.00
#2015-10-19|1443.21
#2015-10-20|1456.32
#2015-10-21|1462.21
#2015-10-22|1460.66
#2015-10-23|1468.32
#2015-10-26|1469.52
#2015-10-27|1459.63
#2015-10-28|1474.18
#2015-10-29|1469.66
#2015-10-30|1484.63
#2015-11-02|1474.94
#2015-11-03|1468.37
#2015-11-04|1454.15
#2015-11-05|1444.81
#2015-11-06|1445.87
#2015-11-09|1429.18
#2015-11-10|1422.38
#2015-11-11|1441.59
#2015-11-12|1423.11
#2015-11-13|1406.53
#2015-11-16|1390.99
#2015-11-17|1412.73
#2015-11-18|1408.45
#2015-11-19|1438.42
#2015-11-20|1431.68
#2015-11-23|1414.00
#2015-11-24|1386.27
#2015-11-25|1405.17
#2015-11-26|1427.48
#2015-11-27|1427.36
#2015-11-30|1440.28
#2015-12-01|1457.38
#2015-12-02|1464.66
#2015-12-03|1463.65
#2015-12-04|1472.70
#2015-12-07|1476.59
#2015-12-08|1450.35
#2015-12-09|1450.80
#2015-12-10|1443.22
#2015-12-11|1432.06
#2015-12-14|1421.64
#2015-12-15|1443.52
#2015-12-16|1447.22
#2015-12-17|1448.39
#2015-12-18|1436.92
#2015-12-21|1446.64
#2015-12-22|1445.33
#2015-12-23|1462.44
#2015-12-24|1471.38
#2015-12-25|1471.34
#2015-12-28|1470.36
#2015-12-29|1483.18
#2015-12-30|1485.94
#2015-12-31|1471.08
#2016-01-01|1471.08
#2016-01-04|1431.52
#2016-01-05|1434.33
#2016-01-06|1418.49
#2016-01-07|1394.24
#2016-01-08|1397.95
#2016-01-11|1398.78
#2016-01-12|1391.30
#2016-01-13|1390.69
#2016-01-14|1338.06
#2016-01-15|1318.27
#2016-01-18|1311.60
#2016-01-19|1323.23
#2016-01-20|1285.38
#2016-01-21|1279.42
#2016-01-22|1317.73
#2016-01-25|1316.11
#2016-01-26|1323.80
#2016-01-27|1335.87
#2016-01-28|1331.87
#2016-01-29|1336.40
#2016-02-01|1361.16
#2016-02-02|1340.30
#2016-02-03|1333.73
#2016-02-04|1343.11
#2016-02-05|1323.38
#2016-02-08|1260.78
#2016-02-09|1276.09
#2016-02-10|1294.88
#2016-02-11|1260.14
#2016-02-12|1281.18
#2016-02-15|1302.12
#2016-02-16|1303.53
#2016-02-17|1342.93
#2016-02-18|1351.40
#2016-02-19|1350.15
#2016-02-22|1352.24
#2016-02-23|1345.92
#2016-02-24|1321.75
#2016-02-25|1354.96
#2016-02-26|1357.53
#2016-02-29|1379.37
#2016-03-01|1391.38
#2016-03-02|1388.95
#2016-03-03|1373.40
#2016-03-04|1386.65
#2016-03-07|1372.23
#2016-03-08|1363.11
#2016-03-09|1355.10
#2016-03-10|1349.25
#2016-03-11|1381.65
#2016-03-14|1382.58
#2016-03-15|1363.79
#2016-03-16|1365.83
#2016-03-17|1390.03
#2016-03-18|1404.02
#2016-03-21|1395.15
#2016-03-22|1370.16
#2016-03-23|1362.80
#2016-03-24|1355.94
#2016-03-25|1355.94
#2016-03-28|1364.84
#2016-03-29|1372.29
#2016-03-30|1410.04
#2016-03-31|1409.71
#2016-04-01|1396.27
#2016-04-04|1405.63
#2016-04-05|1383.39
#2016-04-06|1384.08
#2016-04-07|1375.86
#2016-04-08|1382.86
#2016-04-11|1397.45
#2016-04-12|1394.54
#2016-04-13|1402.47
#2016-04-14|1397.81
#2016-04-15|1393.89
#2016-04-18|1402.33
#2016-04-19|1416.38
#2016-04-20|1411.41
#2016-04-21|1388.65
#2016-04-22|1374.20
#2016-04-25|1380.70
#2016-04-26|1395.16
#2016-04-27|1407.41
#2016-04-28|1404.57
#2016-04-29|1386.93
#2016-05-02|1393.82
#2016-05-03|1373.90
#2016-05-04|1367.39
#2016-05-05|1363.97
#2016-05-06|1361.11
#2016-05-09|1374.30
#2016-05-10|1387.16
#2016-05-11|1378.86
#2016-05-12|1382.49
#2016-05-13|1362.39
#2016-05-16|1367.31
#2016-05-17|1376.07
#2016-05-18|1396.92
#2016-05-19|1370.75
#2016-05-20|1388.21
#2016-05-23|1390.67
#2016-05-24|1415.98
#2016-05-25|1432.82
#2016-05-26|1423.27
#2016-05-27|1422.33
#2016-05-30|1421.23
#2016-05-31|1415.85
#2016-06-01|1396.49
#2016-06-02|1401.81
#2016-06-03|1422.26
#2016-06-06|1421.05
#2016-06-07|1430.12
#2016-06-08|1419.81
#2016-06-09|1404.61
#2016-06-10|1365.09
#2016-06-13|1345.59
#2016-06-14|1303.02
#2016-06-15|1316.64
#2016-06-16|1282.98
#2016-06-17|1324.39
#2016-06-20|1401.06
#2016-06-21|1396.85
#2016-06-22|1401.10
#2016-06-23|1427.60
#2016-06-24|1276.68
#2016-06-27|1158.95
#2016-06-28|1187.22
#2016-06-29|1230.55
#2016-06-30|1228.59
#2016-07-01|1247.45
#2016-07-04|1232.96
#2016-07-05|1205.79
#2016-07-06|1181.45
#2016-07-07|1202.70
#2016-07-08|1218.04
#2016-07-11|1245.24
#2016-07-12|1272.62
#2016-07-13|1279.65
#2016-07-14|1287.46
#2016-07-15|1269.33
#2016-07-18|1276.55
#2016-07-19|1264.99
#2016-07-20|1275.29
#2016-07-21|1271.33
#2016-07-22|1262.46
#2016-07-25|1276.24
#2016-07-26|1274.49
#2016-07-27|1278.25
#2016-07-28|1278.54
#2016-07-29|1301.61
#2016-08-01|1290.38
#2016-08-02|1284.93
#2016-08-03|1276.48
#2016-08-04|1279.75
#2016-08-05|1292.95
#2016-08-08|1292.08
#2016-08-09|1302.46
#2016-08-10|1301.80
#2016-08-11|1313.75
#2016-08-12|1324.02
#2016-08-15|1320.76
#2016-08-16|1312.09
#2016-08-17|1312.50
#2016-08-18|1334.96
#2016-08-19|1328.90
#2016-08-22|1333.96
#2016-08-23|1346.14
#2016-08-24|1342.55
#2016-08-25|1326.71
#2016-08-26|1331.46
#2016-08-29|1315.88
#2016-08-30|1311.85
#2016-08-31|1304.44
#2016-09-01|1328.67
#2016-09-02|1344.67
#2016-09-05|1343.81
#2016-09-06|1350.65
#2016-09-07|1347.92
#2016-09-08|1358.02
#2016-09-09|1333.00
#2016-09-12|1320.23
#2016-09-13|1315.03
#2016-09-14|1312.04
#2016-09-15|1324.19
#2016-09-16|1314.88
#2016-09-19|1319.74
#2016-09-20|1308.12
#2016-09-21|1300.73
#2016-09-22|1321.71
#2016-09-23|1310.97
#2016-09-26|1292.02
#2016-09-27|1294.94
#2016-09-28|1307.14
#2016-09-29|1300.43
#2016-09-30|1303.13
#2016-10-03|1308.03
#2016-10-04|1305.13
#2016-10-05|1285.78
#2016-10-06|1266.52
#2016-10-07|1236.19
#2016-10-10|1229.17
#2016-10-11|1227.76
#2016-10-12|1217.11
#2016-10-13|1213.60
#2016-10-14|1222.58
#2016-10-17|1210.23
#2016-10-18|1239.22
#2016-10-19|1247.27
#2016-10-20|1253.06
#2016-10-21|1241.61
#2016-10-24|1244.33
#2016-10-25|1229.19
#2016-10-26|1237.97
#2016-10-27|1228.81
#2016-10-28|1245.19
#2016-10-31|1249.90
#2016-11-01|1251.29
#2016-11-02|1252.86
#2016-11-03|1260.56
#2016-11-04|1242.73
#2016-11-07|1253.76
#2016-11-08|1260.84
#2016-11-09|1257.57
#2016-11-10|1240.67
#2016-11-11|1241.69
#2016-11-14|1229.18
#2016-11-15|1242.67
#2016-11-16|1232.89
#2016-11-17|1242.71
#2016-11-18|1243.67
#2016-11-21|1250.79
#2016-11-22|1241.45
#2016-11-23|1241.10
#2016-11-24|1244.29
#2016-11-25|1246.91
#2016-11-28|1239.92
#2016-11-29|1258.05
#2016-11-30|1239.96
#2016-12-01|1235.66
#2016-12-02|1233.04
#2016-12-05|1245.98
#2016-12-06|1247.56
#2016-12-07|1262.66
#2016-12-08|1264.64
#2016-12-09|1270.74
#2016-12-12|1261.58
#2016-12-13|1277.26
#2016-12-14|1277.14
#2016-12-15|1270.92
#2016-12-16|1278.79
#2016-12-19|1277.36
#2016-12-20|1273.34
#2016-12-21|1273.56
#2016-12-22|1279.31
#2016-12-23|1282.94
#2016-12-26|1283.11
#2016-12-27|1283.10
#2016-12-28|1273.93
#2016-12-29|1280.95
#2016-12-30|1294.35
#2017-01-02|1297.95
#2017-01-03|1277.99
#2017-01-04|1295.10
#2017-01-05|1319.17
#2017-01-06|1306.94
#2017-01-09|1290.22
#2017-01-10|1307.25
#2017-01-11|1289.30
#2017-01-12|1302.95
#2017-01-13|1303.90
#2017-01-16|1290.57
#2017-01-17|1309.66
#2017-01-18|1312.99
#2017-01-19|1304.31
#2017-01-20|1306.52
#2017-01-23|1319.48
#2017-01-24|1318.08
#2017-01-25|1329.22
#2017-01-26|1317.94
#2017-01-27|1325.57
#2017-01-30|1311.11
#2017-01-31|1311.41
#2017-02-01|1321.00
#2017-02-02|1326.29
#2017-02-03|1332.61
#2017-02-06|1309.71
#2017-02-07|1308.33
#2017-02-08|1324.66
#2017-02-09|1327.55
#2017-02-10|1323.13
#2017-02-13|1329.93
#2017-02-14|1325.85
#2017-02-15|1328.61
#2017-02-16|1338.30
#2017-02-17|1336.30
#2017-02-20|1341.22
#2017-02-21|1336.08
#2017-02-22|1329.43
#2017-02-23|1335.33
#2017-02-24|1330.48
#2017-02-27|1333.41
#2017-02-28|1343.99
#2017-03-01|1346.13
#2017-03-02|1340.39
#2017-03-03|1333.42
#2017-03-06|1333.53
#2017-03-07|1321.44
#2017-03-08|1325.78
#2017-03-09|1339.05
#2017-03-10|1344.97
#2017-03-13|1349.61
#2017-03-14|1341.22
#2017-03-15|1342.31
#2017-03-16|1366.18
#2017-03-17|1376.51
#2017-03-20|1375.60
#2017-03-21|1377.22
#2017-03-22|1359.46
#2017-03-23|1378.74
#2017-03-24|1379.70
#2017-03-27|1384.29
#2017-03-28|1382.91
#2017-03-29|1365.98
#2017-03-30|1377.82
#2017-03-31|1379.72
#2017-04-03|1372.27
#2017-04-04|1374.61
#2017-04-05|1381.62
#2017-04-06|1385.82
#2017-04-07|1381.59
#2017-04-10|1384.55
#2017-04-11|1398.49
#2017-04-12|1403.57
#2017-04-13|1408.84
#2017-04-14|1408.58
#2017-04-17|1416.27
#2017-04-18|1415.02
#2017-04-19|1423.69
#2017-04-20|1435.57
#2017-04-21|1428.39
#2017-04-24|1471.27
#2017-04-25|1470.05
#2017-04-26|1475.91
#2017-04-27|1474.65
#2017-04-28|1489.38
#2017-05-01|1490.11
#2017-05-02|1498.32
#2017-05-03|1493.63
#2017-05-04|1506.99
#2017-05-05|1519.26
#2017-05-08|1525.48
#2017-05-09|1531.79
#2017-05-10|1537.33
#2017-05-11|1521.60
#2017-05-12|1524.42
#2017-05-15|1532.57
#2017-05-16|1540.25
#2017-05-17|1538.81
#2017-05-18|1534.51
#2017-05-19|1546.57
#2017-05-22|1562.80
#2017-05-23|1558.28
#2017-05-24|1565.60
#2017-05-25|1577.20
#2017-05-26|1575.25
#2017-05-29|1575.73
#2017-05-30|1585.89
#2017-05-31|1593.38
#2017-06-01|1605.09
#2017-06-02|1613.12
#2017-06-05|1598.28
#2017-06-06|1588.39
#2017-06-07|1589.36
#2017-06-08|1585.96
#2017-06-09|1570.59
#2017-06-12|1554.49
#2017-06-13|1575.56
#2017-06-14|1592.33
#2017-06-15|1560.34
#2017-06-16|1580.41
#2017-06-19|1579.08
#2017-06-20|1566.15
#2017-06-21|1571.10
#2017-06-22|1568.72
#2017-06-23|1573.21
#2017-06-26|1586.54
#2017-06-27|1576.60
#2017-06-28|1590.45
#2017-06-29|1580.17
#2017-06-30|1581.89
#2017-07-03|1572.91
#2017-07-04|1571.78
#2017-07-05|1568.32
#2017-07-06|1563.09
#2017-07-07|1565.01
#2017-07-10|1565.85
#2017-07-11|1552.51
#2017-07-12|1569.74
#2017-07-13|1575.07
#2017-07-14|1585.88
#2017-07-17|1598.13
#2017-07-18|1597.40
#2017-07-19|1600.84
#2017-07-20|1584.66
#2017-07-21|1571.67
#2017-07-24|1562.80
#2017-07-25|1571.94
#2017-07-26|1581.12
#2017-07-27|1583.65
#2017-07-28|1576.54
#2017-07-31|1578.52
#2017-08-01|1597.75
#2017-08-02|1601.64
#2017-08-03|1604.22
#2017-08-04|1608.61
#2017-08-07|1609.78
#2017-08-08|1596.80
#2017-08-09|1588.05
#2017-08-10|1575.45
#2017-08-11|1570.00
#2017-08-14|1589.23
#2017-08-15|1597.33
#2017-08-16|1608.95
#2017-08-17|1598.72
#2017-08-18|1576.63
#2017-08-21|1585.50
#2017-08-22|1588.00
#2017-08-23|1572.67
#2017-08-24|1568.86
#2017-08-25|1571.01
#2017-08-28|1578.43
#2017-08-29|1571.62
#2017-08-30|1562.69
#2017-08-31|1581.68
#2017-09-01|1596.80
#2017-09-04|1592.04
#2017-09-05|1592.57
#2017-09-06|1588.77
#2017-09-07|1603.26
#2017-09-08|1602.71
#2017-09-11|1616.49
#2017-09-12|1619.92
#2017-09-13|1610.20
#2017-09-14|1598.48
#2017-09-15|1603.08
#2017-09-18|1603.01
#2017-09-19|1606.14
#2017-09-20|1607.57
#2017-09-21|1588.73
#2017-09-22|1600.03
#2017-09-25|1592.06
#2017-09-26|1581.23
#2017-09-27|1587.10
#2017-09-28|1590.37
#2017-09-29|1596.83
#2017-10-02|1602.91
#2017-10-03|1611.27
#2017-10-04|1616.17
#2017-10-05|1603.71
#2017-10-06|1595.97
#2017-10-09|1597.25
#2017-10-10|1617.28
#2017-10-11|1628.55
#2017-10-12|1635.09
#2017-10-13|1640.20
#2017-10-16|1629.67
#2017-10-17|1614.80
#2017-10-18|1623.70
#2017-10-19|1616.07
#2017-10-20|1607.50
#2017-10-23|1603.35
#2017-10-24|1587.75
#2017-10-25|1604.64
#2017-10-26|1611.22
#2017-10-27|1602.25
#2017-10-30|1614.83
#2017-10-31|1638.84
#2017-11-01|1643.99
#2017-11-02|1629.15
#2017-11-03|1629.56
#2017-11-06|1632.55
#2017-11-07|1616.51
#2017-11-08|1606.73
#2017-11-09|1598.70
#2017-11-10|1603.38
#2017-11-13|1587.63
#2017-11-14|1593.53
#2017-11-15|1593.30
#2017-11-16|1617.90
#2017-11-17|1610.43
#2017-11-20|1617.93
#2017-11-21|1619.62
#2017-11-22|1614.92
#2017-11-23|1618.13
#2017-11-24|1630.28
#2017-11-27|1632.40
#2017-11-28|1631.28
#2017-11-29|1639.12
#2017-11-30|1644.28
#2017-12-01|1640.82
#2017-12-04|1657.74
#2017-12-05|1649.74
#2017-12-06|1641.68
#2017-12-07|1647.91
#2017-12-08|1664.63
#2017-12-11|1656.17
#2017-12-12|1644.82
#2017-12-13|1653.73
#2017-12-14|1652.20
#2017-12-15|1633.99
#2017-12-18|1651.47
#2017-12-19|1666.44
#2017-12-20|1672.56
#2017-12-21|1674.99
#2017-12-22|1674.55
#2017-12-25|1674.33
#2017-12-26|1676.17
#2017-12-27|1683.17
#2017-12-28|1692.43
#2017-12-29|1710.71
#2018-01-01|1710.71
#2018-01-02|1718.93
#2018-01-03|1716.06
#2018-01-04|1722.72
#2018-01-05|1725.43
#2018-01-08|1721.14
#2018-01-09|1715.87
#2018-01-10|1711.34
#2018-01-11|1713.16
#2018-01-12|1737.56
#2018-01-15|1742.44
#2018-01-16|1741.16
#2018-01-17|1733.00
#2018-01-18|1742.45
#2018-01-19|1753.91
#2018-01-22|1746.80
#2018-01-23|1769.21
#2018-01-24|1769.18
#2018-01-25|1766.50
#2018-01-26|1768.32
#2018-01-29|1754.71
#2018-01-30|1744.17
#2018-01-31|1755.35
#2018-02-01|1752.85
#2018-02-02|1717.45
#2018-02-05|1691.18
#2018-02-06|1657.60
#2018-02-07|1671.54
#2018-02-08|1660.33
#2018-02-09|1639.57
#2018-02-12|1654.82
#2018-02-13|1666.08
#2018-02-14|1692.60
#2018-02-15|1710.61
#2018-02-16|1718.58
#2018-02-19|1708.68
#2018-02-20|1708.45
#2018-02-21|1718.51
#2018-02-22|1711.08
#2018-02-23|1697.91
#2018-02-26|1707.78
#2018-02-27|1703.56
#2018-02-28|1691.14
#2018-03-01|1672.09
#2018-03-02|1659.51
#2018-03-05|1668.86
#2018-03-06|1675.71
#2018-03-07|1684.09
#2018-03-08|1692.71
#2018-03-09|1690.79
#2018-03-12|1697.05
#2018-03-13|1701.73
#2018-03-14|1689.10
#2018-03-15|1686.90
#2018-03-16|1682.60
#2018-03-19|1692.01
#2018-03-20|1692.02
#2018-03-21|1674.72
#2018-03-22|1662.47
#2018-03-23|1649.77
#2018-03-26|1645.26
#2018-03-27|1651.97
#2018-03-28|1636.28
#2018-03-29|1624.60
#2018-03-30|1624.26
#2018-04-02|1626.34
#2018-04-03|1609.06
#2018-04-04|1603.60
#2018-04-05|1627.83
#2018-04-06|1636.90
#2018-04-09|1648.34
#2018-04-10|1656.00
#2018-04-11|1639.06
#2018-04-12|1652.05
#2018-04-13|1656.08
#2018-04-16|1671.93
#2018-04-17|1672.87
#2018-04-18|1677.82
#2018-04-19|1680.94
#2018-04-20|1663.35
#2018-04-23|1659.02
#2018-04-24|1644.47
#2018-04-25|1628.04
#2018-04-26|1631.61
#2018-04-27|1636.52
#2018-04-30|1640.67
#2018-05-01|1632.13
#2018-05-02|1637.09
#2018-05-03|1618.27
#2018-05-04|1626.84
#2018-05-07|1628.90
#2018-05-08|1634.93
#2018-05-09|1619.66
#2018-05-10|1614.05
#2018-05-11|1624.15
#2018-05-14|1644.91
#2018-05-15|1631.50
#2018-05-16|1623.71
#2018-05-17|1639.24
#2018-05-18|1634.44
#2018-05-21|1649.34
#2018-05-22|1663.45
#2018-05-23|1637.96
#2018-05-24|1637.95
#2018-05-25|1651.56
#2018-05-28|1651.78
#2018-05-29|1619.20
#2018-05-30|1619.30
#2018-05-31|1615.25
#2018-06-01|1623.65
#2018-06-04|1632.30
#2018-06-05|1616.38
#2018-06-06|1629.01
#2018-06-07|1609.45
#2018-06-08|1595.85
#2018-06-11|1608.26
#2018-06-12|1604.40
#2018-06-13|1613.84
#2018-06-14|1615.21
#2018-06-15|1593.65
#2018-06-18|1586.38
#2018-06-19|1577.35
#2018-06-20|1587.56
#2018-06-21|1586.18
#2018-06-22|1604.52
#2018-06-25|1563.61
#2018-06-26|1541.80
#2018-06-27|1543.18
#2018-06-28|1524.28
#2018-06-29|1542.54
#2018-07-02|1514.64
#2018-07-03|1527.61
#2018-07-04|1521.15
#2018-07-05|1527.53
#2018-07-06|1538.45
#2018-07-09|1550.05
#2018-07-10|1546.47
#2018-07-11|1534.30
#2018-07-12|1553.17
#2018-07-13|1553.97
#2018-07-16|1561.08
#2018-07-17|1560.01
#2018-07-18|1560.29
#2018-07-19|1550.70
#2018-07-20|1557.86
#2018-07-23|1539.08
#2018-07-24|1535.87
#2018-07-25|1520.44
#2018-07-26|1523.37
#2018-07-27|1536.53
#2018-07-30|1540.22
#2018-07-31|1552.05
#2018-08-01|1535.58
#2018-08-02|1506.01
#2018-08-03|1506.74
#2018-08-06|1500.11
#2018-08-07|1507.19
#2018-08-08|1512.99
#2018-08-09|1516.59
#2018-08-10|1485.96
#2018-08-13|1477.34
#2018-08-14|1474.29
#2018-08-15|1453.81
#2018-08-16|1478.17
#2018-08-17|1479.96
#2018-08-20|1495.23
#2018-08-21|1503.12
#2018-08-22|1506.66
#2018-08-23|1503.98
#2018-08-24|1513.36
#2018-08-27|1524.13
#2018-08-28|1529.66
#2018-08-29|1531.46
#2018-08-30|1519.18
#2018-08-31|1519.31
#2018-09-03|1517.54
#2018-09-04|1502.54
#2018-09-05|1503.96
#2018-09-06|1493.42
#2018-09-07|1488.03
#2018-09-10|1493.52
#2018-09-11|1486.39
#2018-09-12|1503.27
#2018-09-13|1505.00
#2018-09-14|1515.04
#2018-09-17|1530.02
#2018-09-18|1533.66
#2018-09-19|1533.59
#2018-09-20|1541.06
#2018-09-21|1540.49
#2018-09-24|1532.70
#2018-09-25|1525.31
#2018-09-26|1530.38
#2018-09-27|1515.66
#2018-09-28|1509.20
#2018-10-01|1489.24
#2018-10-02|1468.55
#2018-10-03|1466.57
#2018-10-04|1443.88
#2018-10-05|1430.70
#2018-10-08|1422.68
#2018-10-09|1418.51
#2018-10-10|1400.59
#2018-10-11|1389.53
#2018-10-12|1391.68
#2018-10-15|1391.74
#2018-10-16|1436.82
#2018-10-17|1412.72
#2018-10-18|1407.73
#2018-10-19|1382.61
#2018-10-22|1370.51
#2018-10-23|1353.43
#2018-10-24|1350.85
#2018-10-25|1366.74
#2018-10-26|1365.11
#2018-10-29|1377.74
#2018-10-30|1363.92
#2018-10-31|1378.85
#2018-11-01|1425.66
#2018-11-02|1435.45
#2018-11-05|1424.00
#2018-11-06|1418.68
#2018-11-07|1436.20
#2018-11-08|1432.58
#2018-11-09|1428.54
#2018-11-12|1396.19
#2018-11-13|1427.89
#2018-11-14|1434.68
#2018-11-15|1398.20
#2018-11-16|1403.58
#2018-11-19|1402.19
#2018-11-20|1389.99
#2018-11-21|1413.69
#2018-11-22|1420.20
#2018-11-23|1429.20
#2018-11-26|1438.28
#2018-11-27|1419.81
#2018-11-28|1408.98
#2018-11-29|1414.18
#2018-11-30|1405.11
#2018-12-03|1410.85
#2018-12-04|1383.33
#2018-12-05|1386.94
#2018-12-06|1354.23
#2018-12-07|1358.63
#2018-12-10|1313.35
#2018-12-11|1326.48
#2018-12-12|1352.96
#2018-12-13|1348.46
#2018-12-14|1344.48
#2018-12-17|1327.98
#2018-12-18|1329.43
#2018-12-19|1339.56
#2018-12-20|1312.88
#2018-12-21|1312.55
#2018-12-24|1308.18
#2018-12-25|1308.13
#2018-12-26|1304.65
#2018-12-27|1291.92
#2018-12-28|1322.29
#2018-12-31|1335.95
#2019-01-01|1335.95
#2019-01-02|1321.05
#2019-01-03|1306.55
#2019-01-04|1340.36
#2019-01-07|1361.22
#2019-01-08|1372.22
#2019-01-09|1382.97
#2019-01-10|1386.12
#2019-01-11|1392.38
#2019-01-14|1388.27
#2019-01-15|1372.73
#2019-01-16|1378.03
#2019-01-17|1380.38
#2019-01-18|1394.48
#2019-01-21|1399.13
#2019-01-22|1410.11
#2019-01-23|1420.35
#2019-01-24|1413.16
#2019-01-25|1419.44
#2019-01-28|1416.32
#2019-01-29|1422.45
#2019-01-30|1433.85
#2019-01-31|1431.36
#2019-02-01|1434.79
#2019-02-04|1437.52
#2019-02-05|1447.98
#2019-02-06|1452.55
#2019-02-07|1438.46
#2019-02-08|1422.58
#2019-02-11|1425.05
#2019-02-12|1418.07
#2019-02-13|1438.54
#2019-02-14|1422.72
#2019-02-15|1433.97
#2019-02-18|1435.87
#2019-02-19|1444.09
#2019-02-20|1462.56
#2019-02-21|1460.12
#2019-02-22|1460.04
#2019-02-25|1462.63
#2019-02-26|1475.90
#2019-02-27|1461.72
#2019-02-28|1450.68
#2019-03-01|1467.54
#2019-03-04|1450.07
#2019-03-05|1453.91
#2019-03-06|1452.70
#2019-03-07|1425.01
#2019-03-08|1399.63
#2019-03-11|1407.93
#2019-03-12|1411.12
#2019-03-13|1425.96
#2019-03-14|1434.61
#2019-03-15|1451.97
#2019-03-18|1446.90
#2019-03-19|1455.67
#2019-03-20|1433.16
#2019-03-21|1423.51
#2019-03-22|1405.09
#2019-03-25|1402.24
#2019-03-26|1395.45
#2019-03-27|1396.85
#2019-03-28|1389.27
#2019-03-29|1396.44
#2019-04-01|1399.28
#2019-04-02|1399.11
#2019-04-03|1429.28
#2019-04-04|1423.56
#2019-04-05|1422.28
#2019-04-08|1414.42
#2019-04-09|1406.29
#2019-04-10|1409.54
#2019-04-11|1432.49
#2019-04-12|1442.59
#2019-04-15|1443.01
#2019-04-16|1445.39
#2019-04-17|1450.13
#2019-04-18|1448.41
#2019-04-19|1448.23
#2019-04-22|1446.03
#2019-04-23|1432.86
#2019-04-24|1426.98
#2019-04-25|1428.88
#2019-04-26|1441.39
#2019-04-29|1435.86
#2019-04-30|1430.34
#2019-05-01|1441.19
#2019-05-02|1424.37
#2019-05-03|1422.69
#2019-05-06|1416.60
#2019-05-07|1393.20
#2019-05-08|1377.63
#2019-05-09|1359.99
#2019-05-10|1360.58
#2019-05-13|1345.30
#2019-05-14|1350.82
#2019-05-15|1351.63
#2019-05-16|1350.59
#2019-05-17|1354.43
#2019-05-20|1337.58
#2019-05-21|1343.46
#2019-05-22|1325.09
#2019-05-23|1325.72
#2019-05-24|1329.84
#2019-05-27|1328.33
#2019-05-28|1331.71
#2019-05-29|1307.95
#2019-05-30|1316.79
#2019-05-31|1310.47
#2019-06-03|1311.05
#2019-06-04|1326.68
#2019-06-05|1340.65
#2019-06-06|1347.96
#2019-06-07|1366.90
#2019-06-10|1368.43
#2019-06-11|1368.56
#2019-06-12|1365.87
#2019-06-13|1366.25
#2019-06-14|1360.39
#2019-06-17|1339.67
#2019-06-18|1339.59
#2019-06-19|1339.34
#2019-06-20|1331.65
#2019-06-21|1327.10
#2019-06-24|1333.58
#2019-06-25|1327.99
#2019-06-26|1330.93
#2019-06-27|1336.82
#2019-06-28|1360.40
#2019-07-01|1363.36
#2019-07-02|1365.49
#2019-07-03|1386.42
#2019-07-04|1392.89
#2019-07-05|1378.99
#2019-07-08|1370.82
#2019-07-09|1356.97
#2019-07-10|1359.01
#2019-07-11|1361.91
#2019-07-12|1370.03
#2019-07-15|1376.14
#2019-07-16|1380.84
#2019-07-17|1375.05
#2019-07-18|1374.58
#2019-07-19|1383.04
#2019-07-22|1384.13
#2019-07-23|1382.16
#2019-07-24|1381.49
#2019-07-25|1383.81
#2019-07-26|1377.68
#2019-07-29|1374.27
#2019-07-30|1348.72
#2019-07-31|1356.14
#2019-08-01|1349.07
#2019-08-02|1325.51
#2019-08-05|1303.48
#2019-08-06|1298.03
#2019-08-07|1315.38
#2019-08-08|1323.81
#2019-08-09|1313.53
#2019-08-12|1310.25
#2019-08-13|1302.73
#2019-08-14|1273.90
#2019-08-15|1263.42
#2019-08-16|1276.49
#2019-08-19|1303.05
#2019-08-20|1296.50
#2019-08-21|1307.47
#2019-08-22|1309.60
#2019-08-23|1309.18
#2019-08-26|1308.73
#2019-08-27|1320.60
#2019-08-28|1311.70
#2019-08-29|1320.78
#2019-08-30|1320.56
#2019-09-02|1322.23
#2019-09-03|1320.00
#2019-09-04|1340.56
#2019-09-05|1349.80
#2019-09-06|1350.56
#2019-09-09|1342.38
#2019-09-10|1349.71
#2019-09-11|1366.86
#2019-09-12|1356.25
#2019-09-13|1376.75
#2019-09-16|1356.14
#2019-09-17|1365.50
#2019-09-18|1368.21
#2019-09-19|1373.79
#2019-09-20|1373.04
#2019-09-23|1367.45
#2019-09-24|1382.07
#2019-09-25|1364.22
#2019-09-26|1357.75
#2019-09-27|1372.33
#2019-09-30|1370.96
#2019-10-01|1359.83
#2019-10-02|1338.37
#2019-10-03|1334.14
#2019-10-04|1339.57
#2019-10-07|1354.42
#2019-10-08|1326.11
#2019-10-09|1336.00
#2019-10-10|1347.64
#2019-10-11|1409.18
#2019-10-14|1393.34
#2019-10-15|1415.07
#2019-10-16|1415.54
#2019-10-17|1426.92
#2019-10-18|1422.91
#2019-10-21|1446.25
#2019-10-22|1426.87
#2019-10-23|1430.04
#2019-10-24|1430.91
#2019-10-25|1434.51
#2019-10-28|1440.09
#2019-10-29|1448.53
#2019-10-30|1442.41
#2019-10-31|1457.11
#2019-11-01|1470.11
#2019-11-04|1467.05
#2019-11-05|1461.59
#2019-11-06|1466.67
#2019-11-07|1482.00
#2019-11-08|1471.19
#2019-11-11|1479.42
#2019-11-12|1483.40
#2019-11-13|1481.25
#2019-11-14|1474.19
#2019-11-15|1492.22
#2019-11-18|1496.01
#2019-11-19|1506.14
#2019-11-20|1489.65
#2019-11-21|1488.25
#2019-11-22|1494.93
#2019-11-25|1515.73
#2019-11-26|1497.07
#2019-11-27|1497.87
#2019-11-28|1497.84
#2019-11-29|1496.21
#2019-12-02|1483.84
#2019-12-03|1460.96
#2019-12-04|1483.51
#2019-12-05|1485.18
#2019-12-06|1496.63
#2019-12-09|1489.31
#2019-12-10|1480.76
#2019-12-11|1488.04
#2019-12-12|1491.97
#2019-12-13|1553.02
#2019-12-16|1575.75
#2019-12-17|1552.69
#2019-12-18|1545.59
#2019-12-19|1541.89
#2019-12-20|1547.96
#2019-12-23|1544.72
#2019-12-24|1555.52
#2019-12-25|1555.59
#2019-12-26|1558.83
#2019-12-27|1569.14
#2019-12-30|1567.88
#2019-12-31|1575.55
#2020-01-01|1575.55
#2020-01-02|1590.47
#2020-01-03|1557.89
#2020-01-06|1541.85
#2020-01-07|1543.26
#2020-01-08|1546.62
#2020-01-09|1552.20
#2020-01-10|1568.45
#2020-01-13|1560.77
#2020-01-14|1566.25
#2020-01-15|1567.17
#2020-01-16|1558.19
#2020-01-17|1559.75
#2020-01-20|1545.66
#2020-01-21|1540.20
#2020-01-22|1538.49
#2020-01-23|1507.96
#2020-01-24|1511.54
#2020-01-27|1469.41
#2020-01-28|1479.42
#2020-01-29|1484.95
#2020-01-30|1469.17
#2020-01-31|1467.10
#2020-02-03|1470.67
#2020-02-04|1492.06
#2020-02-05|1505.64
#2020-02-06|1507.97
#2020-02-07|1495.31
#2020-02-10|1491.41
#2020-02-11|1520.62
#2020-02-12|1540.37
#2020-02-13|1527.72
#2020-02-14|1522.08
#2020-02-17|1523.41
#2020-02-18|1523.11
#2020-02-19|1527.88
#2020-02-20|1519.72
#2020-02-21|1520.15
#2020-02-24|1420.42
#2020-02-25|1392.65
#2020-02-26|1363.27
#2020-02-27|1299.42
#2020-02-28|1252.55
#2020-03-02|1228.98
#2020-03-03|1255.35
#2020-03-04|1232.12
#2020-03-05|1197.11
#2020-03-06|1186.11
#2020-03-09|1121.86
#2020-03-10|1100.49
#2020-03-11|1053.08
#2020-03-12| 895.96
#2020-03-13| 878.16
#2020-03-16| 772.85
#2020-03-17| 719.11
#2020-03-18| 656.49
#2020-03-19| 662.22
#2020-03-20| 725.69
#2020-03-23| 678.86
#2020-03-24| 763.24
#2020-03-25| 804.14
#2020-03-26| 869.08
#2020-03-27| 824.98
#2020-03-30| 814.99
#2020-03-31| 848.30
#2020-04-01| 796.97
#2020-04-02| 764.93
#2020-04-03| 754.97
#2020-04-06| 815.77
#2020-04-07| 874.18
#2020-04-08| 898.83
#2020-04-09| 944.82
#2020-04-10| 945.15
#2020-04-13| 945.60
#2020-04-14| 916.82
#2020-04-15| 868.01
#2020-04-16| 866.52
#2020-04-17| 920.25
#2020-04-20| 914.17
#2020-04-21| 883.37
#2020-04-22| 889.19
#2020-04-23| 900.06
#2020-04-24| 873.79
#2020-04-27| 914.50
#2020-04-28| 922.68
#2020-04-29| 975.78
#2020-04-30| 956.00
#2020-05-01| 936.55
#2020-05-04| 890.48
#2020-05-05| 902.46
#2020-05-06| 882.71
#2020-05-07| 886.66
#2020-05-08| 901.37
#2020-05-11| 881.86
#2020-05-12| 873.88
#2020-05-13| 833.37
#2020-05-14| 818.60
#2020-05-15| 821.08
#2020-05-18| 881.58
#2020-05-19| 886.56
#2020-05-20| 892.61
#2020-05-21| 892.18
#2020-05-22| 893.47
#2020-05-25| 905.99
#2020-05-26| 976.48
#2020-05-27| 985.09
#2020-05-28|1008.06
#2020-05-29| 967.57
#2020-06-01|1001.94
#2020-06-02|1028.15
#2020-06-03|1076.76
#2020-06-04|1080.18
#2020-06-05|1132.45
#2020-06-08|1128.29
#2020-06-09|1095.96
#2020-06-10|1065.00
#2020-06-11| 997.88
#2020-06-12| 996.58
#2020-06-15| 985.82
#2020-06-16|1002.91
#2020-06-17| 995.60
#2020-06-18|1003.70
#2020-06-19|1006.58
#2020-06-22|1001.95
#2020-06-23|1007.94
#2020-06-24| 960.45
#2020-06-25| 938.66
#2020-06-26| 932.75
#2020-06-29| 938.29
#2020-06-30| 932.70
#2020-07-01| 946.58
#2020-07-02| 968.17
#2020-07-03| 971.28
#2020-07-06| 987.42
#2020-07-07| 976.68
#2020-07-08| 959.75
#2020-07-09| 944.28
#2020-07-10| 958.40
#2020-07-13| 977.37
#2020-07-14| 955.47
#2020-07-15|1012.88
#2020-07-16| 997.07
#2020-07-17| 985.51
#2020-07-20| 978.02
#2020-07-21| 990.71
#2020-07-22| 982.89
#2020-07-23| 972.66
#2020-07-24| 960.17
#2020-07-27| 940.44
#2020-07-28| 950.37
#2020-07-29| 952.59
#2020-07-30| 945.89
#2020-07-31| 928.75
#2020-08-03| 938.11
#2020-08-04| 958.44
#2020-08-05|1002.17
#2020-08-06| 998.89
#2020-08-07| 998.08
#2020-08-10|1008.79
#2020-08-11|1057.58
#2020-08-12|1050.04
#2020-08-13|1048.23
#2020-08-14|1023.64
#2020-08-17|1006.36
#2020-08-18|1009.45
#2020-08-19|1014.96
#2020-08-20| 996.52
#2020-08-21|1017.40
#2020-08-24|1022.53
#2020-08-25|1036.25
#2020-08-26|1050.22
#2020-08-27|1069.27
#2020-08-28|1082.39
#2020-08-31|1075.17
#2020-09-01|1053.86
#2020-09-02|1049.82
#2020-09-03|1059.07
#2020-09-04|1053.41
#2020-09-07|1061.30
#2020-09-08|1039.58
#2020-09-09|1030.34
#2020-09-10|1038.39
#2020-09-11|1023.37
#2020-09-14|1034.50
#2020-09-15|1038.34
#2020-09-16|1046.42
#2020-09-17|1045.55
#2020-09-18|1014.79
#2020-09-21| 950.25
#2020-09-22| 937.59
#2020-09-23| 955.45
#2020-09-24| 940.17
#2020-09-25| 967.52
#2020-09-28| 991.34
#2020-09-29| 980.69
#2020-09-30| 988.49
#2020-10-01| 989.28
#2020-10-02| 987.64
#2020-10-05|1007.41
#2020-10-06|1041.51
#2020-10-07|1044.80
#2020-10-08|1057.05
#2020-10-09|1073.91
#2020-10-12|1065.25
#2020-10-13|1043.64
#2020-10-14|1043.87
#2020-10-15|1015.54
#2020-10-16|1016.65
#2020-10-19|1031.74
#2020-10-20|1047.65
#2020-10-21|1030.26
#2020-10-22|1045.58
#2020-10-23|1060.82
#2020-10-26|1023.73
#2020-10-27|1006.69
#2020-10-28| 967.60
#2020-10-29| 971.04
#2020-10-30| 983.11
#2020-11-02| 987.19
#2020-11-03|1018.42
#2020-11-04|1041.80
#2020-11-05|1062.53
#2020-11-06|1061.14
#2020-11-09|1180.89
#2020-11-10|1198.01
#2020-11-11|1204.13
#2020-11-12|1193.15
#2020-11-13|1195.91
#2020-11-16|1243.95
#2020-11-17|1238.22
#2020-11-18|1262.94
#2020-11-19|1234.77
#2020-11-20|1247.01
#2020-11-23|1261.23
#2020-11-24|1305.82
#2020-11-25|1306.42
#2020-11-26|1302.80
#2020-11-27|1311.24
#2020-11-30|1286.06
#2020-12-01|1321.27
#2020-12-02|1323.06
#2020-12-03|1377.97
#2020-12-04|1391.49
#2020-12-07|1374.62
#2020-12-08|1356.62
#2020-12-09|1358.02
#2020-12-10|1339.27
#2020-12-11|1319.68
#2020-12-14|1333.75
#2020-12-15|1345.03
#2020-12-16|1364.10
#2020-12-17|1377.86
#2020-12-18|1355.88
#2020-12-21|1301.97
#2020-12-22|1312.96
#2020-12-23|1367.73
#2020-12-24|1373.63
#2020-12-25|1373.55
#2020-12-28|1380.50
#2020-12-29|1406.18
#2020-12-30|1414.54
#2020-12-31|1399.26
#2021-01-01|1399.26
#2021-01-04|1374.60
#2021-01-05|1380.78
#2021-01-06|1415.75
#2021-01-07|1404.45
#2021-01-08|1411.58
#2021-01-11|1376.63
#2021-01-12|1399.66
#2021-01-13|1383.77
#2021-01-14|1414.13
#2021-01-15|1401.44
#2021-01-18|1392.57
#2021-01-19|1394.51
#2021-01-20|1407.63
#2021-01-21|1406.46
#2021-01-22|1375.70
#2021-01-25|1336.14
#2021-01-26|1343.85
#2021-01-27|1314.85
#2021-01-28|1338.38
#2021-01-29|1319.92
#2021-02-01|1332.15
#2021-02-02|1367.00
#2021-02-03|1382.10
#2021-02-04|1392.49
#2021-02-05|1427.81
#2021-02-08|1430.82
#2021-02-09|1417.86
#2021-02-10|1414.45
#2021-02-11|1423.24
#2021-02-12|1428.35
#2021-02-15|1475.90
#2021-02-16|1480.67
#2021-02-17|1456.85
#2021-02-18|1445.35
#2021-02-19|1482.67
#2021-02-22|1546.36
#2021-02-23|1550.97
#2021-02-24|1579.37
#2021-02-25|1571.24
#2021-02-26|1546.46
#2021-03-01|1582.26
#2021-03-02|1574.79
#2021-03-03|1620.08
#2021-03-04|1602.07
#2021-03-05|1520.74
#2021-03-08|1554.75
#2021-03-09|1582.91
#2021-03-10|1570.59
#2021-03-11|1611.49
#2021-03-12|1598.27
#2021-03-15|1625.25
#2021-03-16|1632.90
#2021-03-17|1619.59
#2021-03-18|1627.31
#2021-03-19|1602.39
#2021-03-22|1579.93
#2021-03-23|1547.41
#2021-03-24|1569.61
#2021-03-25|1557.26
#2021-03-26|1582.30
#2021-03-29|1558.51
#2021-03-30|1576.58
#2021-03-31|1574.43
#2021-04-01|1596.31
#2021-04-02|1596.37
#2021-04-05|1602.96
#2021-04-06|1634.76
#2021-04-07|1636.95
#2021-04-08|1626.15
#2021-04-09|1612.47
#2021-04-12|1591.54
#2021-04-13|1603.60
#2021-04-14|1632.24
#2021-04-15|1629.71
#2021-04-16|1638.31
#2021-04-19|1648.23
#2021-04-20|1589.66
#2021-04-21|1596.89
#2021-04-22|1617.11
#2021-04-23|1631.49
#2021-04-26|1665.85
#2021-04-27|1699.71
#2021-04-28|1694.47
#2021-04-29|1685.78
#2021-04-30|1669.51
#2021-05-03|1680.86
#2021-05-04|1639.96
#2021-05-05|1662.46
#2021-05-06|1650.30
#2021-05-07|1698.30
#2021-05-10|1685.63
#2021-05-11|1604.48
#2021-05-12|1586.98
#2021-05-13|1573.34
#2021-05-14|1608.39
#2021-05-17|1574.60
#2021-05-18|1604.56
#2021-05-19|1568.57
#2021-05-20|1584.65
#2021-05-21|1589.72
#2021-05-24|1615.75
#2021-05-25|1622.64
#2021-05-26|1632.50
#2021-05-27|1650.68
#2021-05-28|1642.32
#2021-05-31|1655.00
#2021-06-01|1673.68
#2021-06-02|1672.68
#2021-06-03|1633.37
#2021-06-04|1645.69
#2021-06-07|1653.88
#2021-06-08|1673.52
#2021-06-09|1687.11
#2021-06-10|1662.06
#2021-06-11|1669.43
#2021-06-14|1652.21
#2021-06-15|1623.91
#2021-06-16|1635.82
#2021-06-17|1619.37
#2021-06-18|1585.43
#2021-06-21|1598.75
#2021-06-22|1605.34
#2021-06-23|1599.72
#2021-06-24|1615.35
#2021-06-25|1596.36
#2021-06-28|1531.00
#2021-06-29|1521.62
#2021-06-30|1515.29
#2021-07-01|1545.86
#2021-07-02|1562.37
#2021-07-05|1589.30
#2021-07-06|1574.09
#2021-07-07|1546.00
#2021-07-08|1519.99
#2021-07-09|1538.29
#2021-07-12|1516.68
#2021-07-13|1496.13
#2021-07-14|1478.47
#2021-07-15|1454.80
#2021-07-16|1458.79
#2021-07-19|1400.91
#2021-07-20|1399.30
#2021-07-21|1457.35
#2021-07-22|1486.22
#2021-07-23|1491.98
#2021-07-26|1523.82
#2021-07-27|1526.65
#2021-07-28|1544.12
#2021-07-29|1548.46
#2021-07-30|1509.96
#2021-08-02|1520.86
#2021-08-03|1488.82
#2021-08-04|1499.00
#2021-08-05|1524.60
#2021-08-06|1509.20
#2021-08-09|1504.13
#2021-08-10|1520.76
#2021-08-11|1523.52
#2021-08-12|1510.03
#2021-08-13|1522.52
#2021-08-16|1502.29
#2021-08-17|1476.87
#2021-08-18|1494.69
#2021-08-19|1454.85
#2021-08-20|1453.59
#2021-08-23|1476.96
#2021-08-24|1509.77
#2021-08-25|1531.02
#2021-08-26|1514.92
#2021-08-27|1519.76
#2021-08-30|1515.63
#2021-08-31|1505.16
#2021-09-01|1533.81
#2021-09-02|1543.79
#2021-09-03|1532.27
#2021-09-06|1529.49
#2021-09-07|1524.03
#2021-09-08|1510.55
#2021-09-09|1510.16
#2021-09-10|1497.23
#2021-09-13|1492.33
#2021-09-14|1487.25
#2021-09-15|1465.21
#2021-09-16|1504.33
#2021-09-17|1522.69
#2021-09-20|1512.64
#2021-09-21|1546.49
#2021-09-22|1566.30
#2021-09-23|1573.70
#2021-09-24|1570.21
#2021-09-27|1579.81
#2021-09-28|1535.24
#2021-09-29|1526.58
#2021-09-30|1496.64
#2021-10-01|1545.87
#2021-10-04|1530.27
#2021-10-05|1525.95
#2021-10-06|1474.89
#2021-10-07|1483.12
#2021-10-08|1481.04
#2021-10-11|1473.75
#2021-10-12|1461.01
#2021-10-13|1469.56
#2021-10-14|1490.44
#2021-10-15|1522.98
#2021-10-18|1506.32
#2021-10-19|1515.59
#2021-10-20|1495.25
#2021-10-21|1496.95
#2021-10-22|1492.62
#2021-10-25|1483.25
#2021-10-26|1511.74
#2021-10-27|1505.89
#2021-10-28|1505.10
#2021-10-29|1493.71
#2021-11-01|1514.24
#2021-11-02|1484.78
#2021-11-03|1494.98
#2021-11-04|1495.06
#2021-11-05|1526.18
#2021-11-08|1517.53
#2021-11-09|1508.71
#2021-11-10|1488.83
#2021-11-11|1468.90
#2021-11-12|1450.15
#2021-11-15|1450.45
#2021-11-16|1433.98
#2021-11-17|1407.70
#2021-11-18|1407.07
#2021-11-19|1379.15
#2021-11-22|1352.20
#2021-11-23|1332.43
#2021-11-24|1317.56
#2021-11-25|1309.72
#2021-11-26|1204.63
#2021-11-29|1215.98
#2021-11-30|1183.91
#2021-12-01|1231.51
#2021-12-02|1205.22
#2021-12-03|1201.37
#2021-12-06|1248.33
#2021-12-07|1264.51
#2021-12-08|1279.28
#2021-12-09|1266.17
#2021-12-10|1258.05
#2021-12-13|1221.74
#2021-12-14|1220.76
#2021-12-15|1200.27
#2021-12-16|1217.84
#2021-12-17|1239.29
#2021-12-20|1225.43
#2021-12-21|1273.58
#2021-12-22|1297.43
#2021-12-23|1316.58
#2021-12-24|1322.95
#2021-12-27|1331.00
#2021-12-28|1328.46
#2021-12-29|1320.81
#2021-12-30|1336.69
#2021-12-31|1337.83
#2022-01-03|1340.01
#2022-01-04|1394.86
#2022-01-05|1406.40
#2022-01-06|1389.27
#2022-01-07|1382.24
#2022-01-10|1377.66
#2022-01-11|1392.56
#2022-01-12|1397.33
#2022-01-13|1420.00
#2022-01-14|1411.99
#2022-01-17|1408.64
#2022-01-18|1381.24
#2022-01-19|1377.34
#2022-01-20|1413.17
#2022-01-21|1368.45
#2022-01-24|1293.66
#2022-01-25|1300.96
#2022-01-26|1346.30
#2022-01-27|1318.15
#2022-01-28|1315.13
#2022-01-31|1331.44
#2022-02-01|1360.35
#2022-02-02|1355.78
#2022-02-03|1341.78
#2022-02-04|1329.41
#2022-02-07|1360.72
#2022-02-08|1380.13
#2022-02-09|1412.50
#2022-02-10|1438.92
#2022-02-11|1427.52
#2022-02-14|1382.63
#2022-02-15|1412.94
#2022-02-16|1413.25
#2022-02-17|1384.51
#2022-02-18|1347.21
#2022-02-21|1319.64
#2022-02-22|1333.13
#2022-02-23|1315.74
#2022-02-24|1239.29
#2022-02-25|1301.15
#2022-02-28|1298.94
#2022-03-01|1202.19
#2022-03-02|1209.31
#2022-03-03|1153.68
#2022-03-04|1084.98
#2022-03-07|1042.90
#2022-03-08|1034.70
#2022-03-09|1136.97
#2022-03-10|1116.45
#2022-03-11|1142.40
#2022-03-14|1141.48
#2022-03-15|1152.77
#2022-03-16|1205.02
#2022-03-17|1207.86
#2022-03-18|1220.60
#2022-03-21|1202.97
#2022-03-22|1214.10
#2022-03-23|1187.28
#2022-03-24|1177.50
#2022-03-25|1180.74
#2022-03-28|1179.41
#2022-03-29|1240.40
#2022-03-30|1216.28
#2022-03-31|1202.96
#2022-04-01|1190.86
#2022-04-04|1211.04
#2022-04-05|1210.83
#2022-04-06|1167.54
#2022-04-07|1163.26
#2022-04-08|1158.91
#2022-04-11|1172.71
#2022-04-12|1166.62
#2022-04-13|1169.41
#2022-04-14|1195.95
#2022-04-15|1196.09
#2022-04-18|1195.01
#2022-04-19|1186.99
#2022-04-20|1195.40
#2022-04-21|1211.27
#2022-04-22|1166.61
#2022-04-25|1144.73
#2022-04-26|1120.45
#2022-04-27|1110.37
#2022-04-28|1135.17
#2022-04-29|1149.26
#2022-05-02|1141.95
#2022-05-03|1158.01
#2022-05-04|1148.81
#2022-05-05|1111.73
#2022-05-06|1099.22
#2022-05-09|1039.10
#2022-05-10|1035.51
#2022-05-11|1066.11
#2022-05-12|1042.90
#2022-05-13|1081.85
#2022-05-16|1078.33
#2022-05-17|1102.17
#2022-05-18|1091.33
#2022-05-19|1085.12
#2022-05-20|1101.02
#2022-05-23|1118.07
#2022-05-24|1085.46
#2022-05-25|1088.37
#2022-05-26|1115.45
#2022-05-27|1139.20
#2022-05-30|1161.98
#2022-05-31|1136.35
#2022-06-01|1107.59
#2022-06-02|1117.78
#2022-06-03|1111.73
#2022-06-06|1117.30
#2022-06-07|1112.74
#2022-06-08|1102.88
#2022-06-09|1089.20
#2022-06-10|1034.19
#2022-06-13| 972.21
#2022-06-14| 958.92
#2022-06-15| 986.98
#2022-06-16| 957.30
#2022-06-17| 964.67
#2022-06-20|1003.70
#2022-06-21| 994.67
#2022-06-22| 991.18
#2022-06-23| 976.06
#2022-06-24| 993.08
#2022-06-27|1002.95
#2022-06-28| 988.60
#2022-06-29| 955.35
#2022-06-30| 934.63
#2022-07-01| 934.13
#2022-07-04| 933.21
#2022-07-05| 898.53
#2022-07-06| 917.09
#2022-07-07| 924.38
#2022-07-08| 929.61
#2022-07-11| 898.18
#2022-07-12| 910.79
#2022-07-13| 901.35
#2022-07-14| 892.98
#2022-07-15| 916.91
#2022-07-18| 948.14
#2022-07-19| 964.18
#2022-07-20| 968.75
#2022-07-21| 949.90
#2022-07-22| 970.06
#2022-07-25| 962.44
#2022-07-26| 944.63
#2022-07-27| 968.01
#2022-07-28| 968.91
#2022-07-29| 981.80
#2022-08-01| 993.18
#2022-08-02| 977.16
#2022-08-03| 986.04
#2022-08-04|1005.90
#2022-08-05| 999.07
#2022-08-08|1016.95
#2022-08-09| 993.87
#2022-08-10|1032.38
#2022-08-11|1033.57
#2022-08-12|1048.65
#2022-08-15|1053.93
#2022-08-16|1054.39
#2022-08-17|1030.85
#2022-08-18|1032.49
#2022-08-19| 989.85
#2022-08-22| 965.37
#2022-08-23| 971.98
#2022-08-24| 973.73
#2022-08-25| 974.69
#2022-08-26| 947.62
#2022-08-29| 938.13
#2022-08-30| 934.42
#2022-08-31| 945.24
#2022-09-01| 905.24
#2022-09-02| 933.19
#2022-09-05| 913.15
#2022-09-06| 921.80
#2022-09-07| 932.74
#2022-09-08| 931.27
#2022-09-09| 954.69
#2022-09-12| 985.31
#2022-09-13| 952.40
#2022-09-14| 942.71
#2022-09-15| 948.54
#2022-09-16| 928.26
#2022-09-19| 923.19
#2022-09-20| 923.41
#2022-09-21| 896.75
#2022-09-22| 865.75
#2022-09-23| 826.50
#2022-09-26| 829.25
#2022-09-27| 833.75
#2022-09-28| 834.26
#2022-09-29| 824.40
#2022-09-30| 832.05
#2022-10-03| 833.91
#2022-10-04| 889.61
#2022-10-05| 868.99
#2022-10-06| 867.39
#2022-10-07| 852.51
#2022-10-10| 840.02
#2022-10-11| 837.69
#2022-10-12| 829.38
#2022-10-13| 859.28
#2022-10-14| 877.03
#2022-10-17| 911.01
#2022-10-18| 916.19
#2022-10-19| 900.82
#2022-10-20| 910.72
#2022-10-21| 894.00
#2022-10-24| 913.99
#2022-10-25| 947.61
#2022-10-26| 971.17
#2022-10-27| 973.91
#2022-10-28| 957.17
#2022-10-31| 968.14
#2022-11-01| 971.63
#2022-11-02| 965.82
#2022-11-03| 945.88
#2022-11-04| 969.74
#2022-11-07| 995.35
#2022-11-08|1014.33
#2022-11-09| 991.08
#2022-11-10|1036.12
#2022-11-11|1053.83
#2022-11-14|1047.90
#2022-11-15|1056.49
#2022-11-16|1028.23
#2022-11-17|1014.97
#2022-11-18|1033.21
#2022-11-21|1020.21
#2022-11-22|1031.56
#2022-11-23|1060.19
#2022-11-24|1074.79
#2022-11-25|1075.58
#2022-11-28|1071.74
#2022-11-29|1065.88
#2022-11-30|1067.71
#2022-12-01|1098.29
#2022-12-02|1098.10
#2022-12-05|1103.24
#2022-12-06|1091.17
#2022-12-07|1082.89
#2022-12-08|1093.29
#2022-12-09|1109.78
#2022-12-12|1102.67
#2022-12-13|1124.25
#2022-12-14|1108.08
#2022-12-15|1088.52
#2022-12-16|1066.24
#2022-12-19|1063.15
#2022-12-20|1060.86
#2022-12-21|1076.67
#2022-12-22|1060.31
#2022-12-23|1057.65
#2022-12-26|1058.59
#2022-12-27|1060.84
#2022-12-28|1051.53
#2022-12-29|1057.64
#2022-12-30|1046.89
#2023-01-02|1057.70
#2023-01-03|1067.22
#2023-01-04|1097.14
#2023-01-05|1096.56
#2023-01-06|1122.07
#2023-01-09|1159.53
#2023-01-10|1152.13
#2023-01-11|1151.87
#2023-01-12|1181.25
#2023-01-13|1190.70
#2023-01-16|1197.69
#2023-01-17|1199.52
#2023-01-18|1219.15
#2023-01-19|1215.95
#2023-01-20|1236.91
#2023-01-23|1243.17
#2023-01-24|1257.64
#2023-01-25|1263.22
#2023-01-26|1257.46
#2023-01-27|1258.73
#2023-01-30|1246.73
#2023-01-31|1233.07
#2023-02-01|1237.97
#2023-02-02|1289.57
#2023-02-03|1279.63
#2023-02-06|1255.92
#2023-02-07|1238.13
#2023-02-08|1245.52
#2023-02-09|1250.52
#2023-02-10|1198.35
#2023-02-13|1219.53
#2023-02-14|1233.95
#2023-02-15|1242.15
#2023-02-16|1246.32
#2023-02-17|1246.40
#2023-02-20|1243.53
#2023-02-21|1244.44
#2023-02-22|1223.65
#2023-02-23|1234.19
#2023-02-24|1199.36
#2023-02-27|1233.44
#2023-02-28|1230.03
#2023-03-01|1231.74
#2023-03-02|1223.34
#2023-03-03|1238.67
#2023-03-06|1270.61
#2023-03-07|1256.00
#2023-03-08|1246.99
#2023-03-09|1236.25
#2023-03-10|1235.31
#2023-03-13|1199.00
#2023-03-14|1223.86
#2023-03-15|1159.91
#2023-03-16|1191.63
#2023-03-17|1171.98
#2023-03-20|1194.93
#2023-03-21|1227.71
#2023-03-22|1227.62
#2023-03-23|1235.06
#2023-03-24|1193.22
#2023-03-27|1207.55
#2023-03-28|1199.65
#2023-03-29|1221.92
#2023-03-30|1250.24
#2023-03-31|1256.60
#2023-04-03|1247.62
#2023-04-04|1260.30
#2023-04-05|1245.62
#2023-04-06|1262.34
#2023-04-07|1262.40
#2023-04-10|1254.93
#2023-04-11|1271.92
#2023-04-12|1253.77
#2023-04-13|1272.01
#2023-04-14|1264.33
#2023-04-17|1273.36
#2023-04-18|1300.11
#2023-04-19|1301.60
#2023-04-20|1294.86
#2023-04-21|1296.76
#2023-04-24|1303.66
#2023-04-25|1296.46
#2023-04-26|1299.95
#2023-04-27|1294.50
#2023-04-28|1311.19
#2023-05-01|1305.22
#2023-05-02|1296.27
#2023-05-03|1300.87
#2023-05-04|1286.23
#2023-05-05|1297.99
#2023-05-08|1305.95
#2023-05-09|1317.00
#2023-05-10|1313.48
#2023-05-11|1312.31
#2023-05-12|1300.87
#2023-05-15|1312.10
#2023-05-16|1322.44
#2023-05-17|1332.19
#2023-05-18|1325.32
#2023-05-19|1324.58
#2023-05-22|1336.30
#2023-05-23|1328.75
#2023-05-24|1295.99
#2023-05-25|1297.51
#2023-05-26|1306.42
#2023-05-29|1304.07
#2023-05-30|1299.73
#2023-05-31|1285.45
#2023-06-01|1303.11
#2023-06-02|1318.37
#2023-06-05|1308.74
#2023-06-06|1305.67
#2023-06-07|1305.58
#2023-06-08|1314.18
#2023-06-09|1319.60
#2023-06-12|1329.56
#2023-06-13|1350.05
#2023-06-14|1349.43
#2023-06-15|1354.02
#2023-06-16|1371.47
#2023-06-19|1354.42
#2023-06-20|1345.67
#2023-06-21|1343.42
#2023-06-22|1337.64
#2023-06-23|1308.26
#2023-06-26|1304.14
#2023-06-27|1322.06
#2023-06-28|1332.00
#2023-06-29|1326.79
#2023-06-30|1342.19
#2023-07-03|1343.02
#2023-07-04|1348.47
#2023-07-05|1335.57
#2023-07-06|1285.38
#2023-07-07|1308.35
#2023-07-10|1324.11
#2023-07-11|1338.44
#2023-07-12|1359.54
#2023-07-13|1377.79
#2023-07-14|1372.36
#2023-07-17|1358.67
#2023-07-18|1359.97
#2023-07-19|1362.88
#2023-07-20|1344.74
#2023-07-21|1345.03
#2023-07-24|1326.53
#2023-07-25|1316.11
#2023-07-26|1328.96
#2023-07-27|1337.68
#2023-07-28|1343.95
#2023-07-31|1350.51
#2023-08-01|1330.58
#2023-08-02|1301.05
#2023-08-03|1292.19
#2023-08-04|1324.33
#2023-08-07|1329.21
#2023-08-08|1316.42
#2023-08-09|1313.47
#2023-08-10|1330.10
#2023-08-11|1305.13
#2023-08-14|1293.92
#2023-08-15|1289.62
#2023-08-16|1280.35
#2023-08-17|1262.37
#2023-08-18|1244.10
#2023-08-21|1249.25
#2023-08-22|1254.34
#2023-08-23|1257.49
#2023-08-24|1244.80
#2023-08-25|1232.64
#2023-08-28|1247.05
#2023-08-29|1264.21
#2023-08-30|1270.80
#2023-08-31|1267.08
#2023-09-01|1263.99
#2023-09-04|1267.19
#2023-09-05|1255.49
#2023-09-06|1239.52
#2023-09-07|1235.65
#2023-09-08|1248.19
#2023-09-11|1251.21
#2023-09-12|1255.19
#2023-09-13|1253.65
#2023-09-14|1258.56
#2023-09-15|1262.05
#2023-09-18|1240.29
#2023-09-19|1236.23
#2023-09-20|1250.01
#2023-09-21|1217.69
#2023-09-22|1210.30
#2023-09-25|1173.25
#2023-09-26|1168.13
#2023-09-27|1162.60
#2023-09-28|1171.86
#2023-09-29|1174.31
#2023-10-02|1160.37
#2023-10-03|1138.45
#2023-10-04|1132.04
#2023-10-05|1152.33
#2023-10-06|1159.22
#2023-10-09|1126.63
#2023-10-10|1171.53
#2023-10-11|1169.19
#2023-10-12|1148.56
#2023-10-13|1117.42
#2023-10-16|1131.07
#2023-10-17|1133.84
#2023-10-18|1109.96
#2023-10-19|1100.98
#2023-10-20|1078.76
#2023-10-23|1096.41
#2023-10-24|1101.29
#2023-10-25|1087.81
#2023-10-26|1079.24
#2023-10-27|1084.94
#2023-10-30|1093.89
#2023-10-31|1085.07
#2023-11-01|1095.26
#2023-11-02|1116.26
#2023-11-03|1149.43
#2023-11-06|1156.38
#2023-11-07|1151.17
#2023-11-08|1166.52
#2023-11-09|1155.71
#2023-11-10|1133.65
#2023-11-13|1149.52
#2023-11-14|1191.75
#2023-11-15|1205.21
#2023-11-16|1191.83
#2023-11-17|1211.04
#2023-11-20|1223.27
#2023-11-21|1212.30
#2023-11-22|1218.91
#2023-11-23|1210.91
#2023-11-24|1215.05
#2023-11-27|1204.88
#2023-11-28|1215.01
#2023-11-29|1218.15
#2023-11-30|1204.50
#2023-12-01|1224.22
#2023-12-04|1225.73
#2023-12-05|1233.28
#2023-12-06|1254.60
#2023-12-07|1255.18
#2023-12-08|1265.00
#2023-12-11|1258.63
#2023-12-12|1268.44
#2023-12-13|1259.79
#2023-12-14|1312.01
#2023-12-15|1308.99
#2023-12-18|1302.62
#2023-12-19|1330.33
#2023-12-20|1335.56
#2023-12-21|1333.62
#2023-12-22|1333.07
#2023-12-25|1331.44
#2023-12-26|1331.26
#2023-12-27|1340.22
#2023-12-28|1336.07
#2023-12-29|1331.04
#2024-01-01|1331.23
#2024-01-02|1314.17
#2024-01-03|1287.63
#2024-01-04|1296.74
#2024-01-05|1297.78
#2024-01-08|1310.01
#2024-01-09|1298.19
#2024-01-10|1294.63
#2024-01-11|1287.62
#2024-01-12|1285.74
#2024-01-15|1292.77
#2024-01-16|1277.73
#2024-01-17|1270.15
#2024-01-18|1312.26
#2024-01-19|1311.94
#2024-01-22|1329.81
#2024-01-23|1324.94
#2024-01-24|1352.47
#2024-01-25|1351.45
#2024-01-26|1363.89
#2024-01-29|1366.45
#2024-01-30|1365.92
#2024-01-31|1370.67
#2024-02-01|1371.47
#2024-02-02|1377.80
#2024-02-05|1364.73
#2024-02-06|1376.85
#2024-02-07|1375.34
#2024-02-08|1380.16
#2024-02-09|1387.55
#2024-02-12|1389.74
#2024-02-13|1366.08
#2024-02-14|1368.02
#2024-02-15|1378.95
#2024-02-16|1384.52
#2024-02-19|1381.75
#2024-02-20|1398.07
#2024-02-21|1393.53
#2024-02-22|1410.12
#2024-02-23|1417.07
#2024-02-26|1416.66
#2024-02-27|1425.36
#2024-02-28|1405.79
#2024-02-29|1397.58
#2024-03-01|1396.38
#2024-03-04|1387.22
#2024-03-05|1381.49
#2024-03-06|1397.21
#2024-03-07|1400.10
#2024-03-08|1402.52
#2024-03-11|1397.48
#2024-03-12|1409.91
#2024-03-13|1414.17
#2024-03-14|1398.53
#2024-03-15|1403.18
#2024-03-18|1393.43
#2024-03-19|1396.72
#2024-03-20|1396.83
#2024-03-21|1411.61
#2024-03-22|1394.23
#2024-03-25|1401.41
#2024-03-26|1411.57
#2024-03-27|1391.09
#2024-03-28|1401.89
#2024-03-29|1401.70
#2024-04-01|1395.22
#2024-04-02|1369.55
#2024-04-03|1387.14
#2024-04-04|1396.79
#2024-04-05|1381.43
#2024-04-08|1403.55
#2024-04-09|1395.82
#2024-04-10|1388.77
#2024-04-11|1360.87
#2024-04-12|1332.57
#2024-04-15|1325.01
#2024-04-16|1307.49
#2024-04-17|1305.77
#2024-04-18|1322.48
#2024-04-19|1323.27
#2024-04-22|1326.36
#2024-04-23|1352.23
#2024-04-24|1337.83
#2024-04-25|1327.03
#2024-04-26|1333.95
#2024-04-29|1343.68
#2024-04-30|1335.52
#2024-05-01|1329.47
#2024-05-02|1335.40
#2024-05-03|1346.44
#2024-05-06|1351.76
#2024-05-07|1346.04
#2024-05-08|1347.35
#2024-05-09|1339.77
#2024-05-10|1347.25
#2024-05-13|1354.72
#2024-05-14|1348.91
#2024-05-15|1360.59
#2024-05-16|1352.45
#2024-05-17|1347.55
#2024-05-20|1349.90
#2024-05-21|1339.40
#2024-05-22|1339.99
#2024-05-23|1330.80
#2024-05-24|1329.00
#2024-05-27|1333.96
#2024-05-28|1313.24
#2024-05-29|1276.78
#2024-05-30|1292.46
#2024-05-31|1300.42
#2024-06-03|1321.90
#2024-06-04|1321.27
#2024-06-05|1324.22
#2024-06-06|1320.59
#2024-06-07|1302.90
#2024-06-10|1289.67
#2024-06-11|1279.93
#2024-06-12|1305.15
#2024-06-13|1274.32
#2024-06-14|1245.01
#2024-06-17|1259.68
#2024-06-18|1269.70
#2024-06-19|1276.03
#2024-06-20|1273.65
#2024-06-21|1267.64
#2024-06-24|1276.82
#2024-06-25|1279.62
#2024-06-26|1259.07
#2024-06-27|1259.28
#2024-06-28|1258.99
#2024-07-01|1256.25
#2024-07-02|1254.79
#2024-07-03|1286.59
#2024-07-04|1291.43
#2024-07-05|1292.67
#2024-07-08|1303.86
#2024-07-09|1297.94
#2024-07-10|1311.20
#2024-07-11|1329.97
#2024-07-12|1338.11
#2024-07-15|1337.39
#2024-07-16|1337.39
#2024-07-17|1340.57
#2024-07-18|1323.85
#2024-07-19|1297.91
#2024-07-22|1255.63
#2024-07-23|1256.28
#2024-07-24|1249.85
#2024-07-25|1247.95
#2024-07-26|1267.37
#2024-07-29|1250.39
#2024-07-30|1252.67
#2024-07-31|1253.95
#2024-08-01|1232.51
#2024-08-02|1207.16
#2024-08-05|1185.96
#2024-08-06|1185.08
#2024-08-07|1193.70
#2024-08-08|1200.87
#2024-08-09|1220.35
#2024-08-12|1215.09
#2024-08-13|1221.70
#2024-08-14|1251.78
#2024-08-15|1259.53
#2024-08-16|1263.04
#2024-08-19|1276.16
#2024-08-20|1278.99
#2024-08-21|1286.07
#2024-08-22|1291.97
#2024-08-23|1309.99
#2024-08-26|1309.61
#2024-08-27|1328.00
#2024-08-28|1316.43
#2024-08-29|1321.30
#2024-08-30|1324.45
#2024-09-02|1323.80
#2024-09-03|1317.08
#2024-09-04|1306.58
#2024-09-05|1316.99
#2024-09-06|1305.62
#2024-09-09|1317.32
#2024-09-10|1313.31
#2024-09-11|1310.64
#2024-09-12|1321.38
#2024-09-13|1338.06
#2024-09-16|1342.26
#2024-09-17|1371.45
#2024-09-18|1370.00
#2024-09-19|1395.52
#2024-09-20|1383.28
#2024-09-23|1383.15
#2024-09-24|1392.00
#2024-09-25|1415.59
#2024-09-26|1430.91
#2024-09-27|1432.27
#2024-09-30|1398.68
#2024-10-01|1374.07
#2024-10-02|1353.67
#2024-10-03|1343.51
#2024-10-04|1361.45
#2024-10-07|1360.11
#2024-10-08|1365.34
#2024-10-09|1372.51
#2024-10-10|1368.60
#2024-10-11|1381.19
#2024-10-14|1357.09
#2024-10-15|1369.20
#2024-10-16|1378.06
#2024-10-17|1385.17
#2024-10-18|1389.84
#2024-10-21|1376.92
#2024-10-22|1385.66
#2024-10-23|1378.81
#2024-10-24|1398.42
#2024-10-25|1389.56
#2024-10-28|1401.63
#2024-10-29|1381.94
#2024-10-30|1397.21
#2024-10-31|1384.97
#2024-11-01|1391.94
#2024-11-04|1389.59
#2024-11-05|1397.22
#2024-11-06|1407.08
#2024-11-07|1425.93
#2024-11-08|1439.99
#2024-11-11|1442.22
#2024-11-12|1417.26
#2024-11-13|1430.17
#2024-11-14|1446.99
#2024-11-15|1439.38
#2024-11-18|1441.81
#2024-11-19|1431.64
#2024-11-20|1415.13
#2024-11-21|1425.40
#2024-11-22|1420.48
#2024-11-25|1452.48
#2024-11-26|1448.68
#2024-11-27|1450.67
#2024-11-28|1453.51
#2024-11-29|1457.09
#2024-12-02|1448.08
#2024-12-03|1470.83
#2024-12-04|1478.59
#2024-12-05|1512.38
#2024-12-06|1510.11
#2024-12-09|1502.54
#2024-12-10|1497.21
#2024-12-11|1505.41
#2024-12-12|1509.62
#2024-12-13|1500.48
#2024-12-16|1493.98
#2024-12-17|1486.05
#2024-12-18|1484.95
#2024-12-19|1448.58
#2024-12-20|1458.39
#2024-12-23|1437.22
#2024-12-24|1439.36
#2024-12-25|1439.76
#2024-12-26|1439.56
#2024-12-27|1444.65
#2024-12-30|1436.94
#2024-12-31|1438.76
#2025-01-01|1438.74
#2025-01-02|1432.92
#2025-01-03|1413.93
#2025-01-06|1429.71
#2025-01-07|1426.30
#2025-01-08|1400.42
#2025-01-09|1392.47
#2025-01-10|1383.13
#2025-01-13|1366.19
#2025-01-14|1393.50
#2025-01-15|1405.74
#2025-01-16|1396.81
#2025-01-17|1406.38
#2025-01-20|1431.10
#2025-01-21|1446.81
#2025-01-22|1448.95
#2025-01-23|1453.99
#2025-01-24|1464.91
#2025-01-27|1463.35
#2025-01-28|1478.95
#2025-01-29|1478.09
#2025-01-30|1490.89
#2025-01-31|1488.40
#2025-02-03|1466.64
#2025-02-04|1470.89
#2025-02-05|1484.39
#2025-02-06|1495.98
#2025-02-07|1494.64
#2025-02-10|1485.48
#2025-02-11|1465.21
#2025-02-12|1484.43
#2025-02-13|1504.04
#2025-02-14|1533.35
#2025-02-17|1539.07
#2025-02-18|1526.73
#2025-02-19|1495.49
#2025-02-20|1486.55
#2025-02-21|1481.10
#2025-02-24|1466.44
#2025-02-25|1457.99
#2025-02-26|1492.33
#2025-02-27|1494.44
#2025-02-28|1494.94
#2025-03-03|1509.34
#2025-03-04|1454.73
#2025-03-05|1508.06
#2025-03-06|1506.60
#2025-03-07|1478.97
#2025-03-10|1450.40
#2025-03-11|1428.05
#2025-03-12|1428.41
#2025-03-13|1411.41
#2025-03-14|1429.53
#2025-03-17|1447.50
#2025-03-18|1451.44
#2025-03-19|1441.25
#2025-03-20|1434.49
#2025-03-21|1401.89
#2025-03-24|1418.94
#2025-03-25|1426.35
#2025-03-26|1409.18
#2025-03-27|1406.15
#2025-03-28|1371.10
#2025-03-31|1323.02
#2025-04-01|1331.84
#2025-04-02|1349.84
#2025-04-03|1297.51
#2025-04-04|1255.39
#2025-04-07|1220.60
#2025-04-08|1272.96
#2025-04-09|1256.56
#2025-04-10|1321.43
#2025-04-11|1327.47
#2025-04-14|1362.65
#2025-04-15|1374.66
#2025-04-16|1376.24
#2025-04-17|1371.34
#2025-04-18|1370.61
#2025-04-21|1385.40
#2025-04-22|1382.06
#2025-04-23|1405.79
#2025-04-24|1399.50
#2025-04-25|1407.10
#2025-04-28|1417.10
#2025-04-29|1426.38
#2025-04-30|1414.82
#2025-05-01|1427.52
#2025-05-02|1470.01
#2025-05-05|1472.33
#2025-05-06|1477.00
#2025-05-07|1471.32
#2025-05-08|1473.34
#2025-05-09|1469.84
#2025-05-12|1497.11
#2025-05-13|1513.79
#2025-05-14|1525.09
#2025-05-15|1519.72
#2025-05-16|1516.35
#2025-05-19|1543.10
#2025-05-20|1549.43
#2025-05-21|1550.39
#2025-05-22|1527.07
#2025-05-23|1527.27
#2025-05-26|1540.43
#2025-05-27|1550.48
#2025-05-28|1546.59
#2025-05-29|1553.53
#2025-05-30|1551.93
#2025-06-02|1555.75
#2025-06-03|1554.07
#2025-06-04|1562.92
#2025-06-05|1557.40
#2025-06-06|1560.03
#2025-06-09|1580.21
#2025-06-10|1592.73
#2025-06-11|1604.25
#2025-06-12|1579.43
#2025-06-13|1544.59
#2025-06-16|1586.44
#2025-06-17|1553.22
#2025-06-18|1555.01
#2025-06-19|1517.01
#2025-06-20|1536.99
#2025-06-23|1528.96
#2025-06-24|1600.79
#2025-06-25|1591.52
#2025-06-26|1605.37
#2025-06-27|1625.31
#2025-06-30|1639.37
#2025-07-01|1653.18
#2025-07-02|1650.06
#2025-07-03|1654.68
#2025-07-04|1643.34
#2025-07-07|1662.87
#2025-07-08|1665.92
#2025-07-09|1669.89
#2025-07-10|1682.73
#2025-07-11|1675.16
#2025-07-14|1673.30
#2025-07-15|1663.76
#2025-07-16|1656.36
#2025-07-17|1678.81
#2025-07-18|1686.29
#2025-07-21|1699.00
#2025-07-22|1700.24
#2025-07-23|1719.18
#2025-07-24|1722.81
#2025-07-25|1718.53
#2025-07-28|1714.22
#2025-07-29|1693.66
#2025-07-30|1696.85
#2025-07-31|1688.96
#2025-08-01|1660.86
#2025-08-04|1681.29
#2025-08-05|1685.46
#2025-08-06|1699.12
#2025-08-07|1724.06
#2025-08-08|1696.80
#2025-08-11|1683.83
#2025-08-12|1705.00
#2025-08-13|1711.17
#2025-08-14|1713.92
#2025-08-15|1734.38
#2025-08-18|1729.64
#2025-08-19|1742.65
#2025-08-20|1723.65
#2025-08-21|1717.25
#2025-08-22|1750.93
#2025-08-25|1743.86
#2025-08-26|1725.88
#2025-08-27|1711.86
#2025-08-28|1727.42
#2025-08-29|1713.55
#2025-09-01|1712.32
#2025-09-02|1665.63
#2025-09-03|1675.21
#2025-09-04|1653.78
#2025-09-05|1674.04
#2025-09-08|1670.45
#2025-09-09|1679.49
#2025-09-10|1661.80
#2025-09-11|1663.91
#2025-09-12|1655.53
#2025-09-15|1663.11
#2025-09-16|1654.42
#2025-09-17|1653.86
#2025-09-18|1641.93
#2025-09-19|1640.41
#2025-09-22|1632.79
#2025-09-23|1655.42
#2025-09-24|1642.71
#2025-09-25|1634.26
#2025-09-26|1651.82
#2025-09-29|1655.64
#2025-09-30|1654.30
#2025-10-01|1648.63
#2025-10-02|1649.63
#2025-10-03|1657.59
#2025-10-06|1651.40
#2025-10-07|1643.13
#2025-10-08|1653.41
#2025-10-09|1651.48
#2025-10-10|1624.30
#2025-10-13|1633.05
#2025-10-14|1634.67
#2025-10-15|1625.55
#2025-10-16|1630.73
#2025-10-17|1616.86
#2025-10-20|1624.37
#2025-10-21|1618.44
#2025-10-22|1638.42
#2025-10-23|1610.61
#2025-10-24|1635.45
#2025-10-27|1632.70
#2025-10-28|1628.88
#2025-10-29|1615.04
#2025-10-30|1614.52
#2025-10-31|1608.74
#2025-11-03|1633.46
#2025-11-04|1606.15
#2025-11-05|1609.31
#2025-11-06|1590.76
#2025-11-07|1571.39
#2025-11-10|1598.59
#2025-11-11|1611.74
#2025-11-12|1622.04
#2025-11-13|1623.46
#2025-11-14|1597.16
#2025-11-17|1577.95
#2025-11-18|1548.24
#2025-11-19|1567.72
#2025-11-20|1563.75
#2025-11-21|1577.25
#2025-11-24|1605.55
#2025-11-25|1634.77
#2025-11-26|1658.00
#2025-11-27|1664.52
#2025-11-28|1654.60
#2025-12-01|1654.84
#2025-12-02|1642.12
#2025-12-03|1647.00
#2025-12-04|1640.09
#2025-12-05|1643.42
#2025-12-08|1642.03
#2025-12-09|1634.16
#2025-12-10|1632.74
#2025-12-11|1676.69
#2025-12-12|1692.29
#2025-12-15|1713.66
#2025-12-16|1724.23
#2025-12-17|1725.58
#2025-12-18|1733.39
#2025-12-19|1736.22
#2025-12-22|1745.47
#2025-12-23|1739.89
#2025-12-24|1740.68
#2025-12-25|1739.59
#2025-12-26|1738.84
#2025-12-29|1728.72
#2025-12-30|1740.03
#2025-12-31|1736.57
#2026-01-01|1736.66
#2026-01-02|1804.74
#2026-01-05|1805.27
#2026-01-06|1819.33
#2026-01-07|1811.93
#2026-01-08|1811.92
#2026-01-09|1796.65
#2026-01-12|1776.53
#2026-01-13|1758.40
#2026-01-14|1738.11
#2026-01-15|1753.42
#2026-01-16|1745.12
#2026-01-19|1737.55
#2026-01-20|1735.60
#2026-01-21|1750.22
#2026-01-22|1788.93
#2026-01-23|1767.53
#2026-01-26|1773.16
#2026-01-27|1769.57
#2026-01-28|1772.88
#2026-01-29|1765.87
#2026-01-30|1771.63
#2026-02-02|1796.38
#2026-02-03|1787.24
#2026-02-04|1815.69
#2026-02-05|1777.81
#2026-02-06|1798.88
#2026-02-09|1824.55
#2026-02-10|1817.37
#2026-02-11|1771.40
#2026-02-12|1786.14
#2026-02-13|1780.90
#2026-02-16|1791.98
#2026-02-17|1796.56
#2026-02-18|1791.08
#2026-02-19|1760.10
#2026-02-20|1769.13
#2026-02-23|1748.39
#2026-02-24|1751.51
#2026-02-25|1765.41
#2026-02-26|1802.11
#2026-02-27|1755.40
#2026-03-02|1673.00
#2026-03-03|1625.23
#2026-03-04|1672.78
#2026-03-05|1634.16
#2026-03-06|1622.95
#2026-03-09|1591.64
#2026-03-10|1644.10
#2026-03-11|1634.17
#2026-03-12|1596.09
#2026-03-13|1566.52
#2026-03-16|1572.03
#2026-03-17|1585.45
#2026-03-18|1585.89
#2026-03-19|1541.40
#2026-03-20|1530.59