Table Data - Nasdaq EMEA Travel and Leisure NTR Index
| Title | Nasdaq EMEA Travel and Leisure NTR Index |
|---|---|
| Series ID | NASDAQNQEMEA4050N |
| 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 2025-12-22 |
| Last Updated | 2025-12-22 10:45 PM CST |
| Notes | For more information about this series, see: NQEMEA4050N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 558.54 |
| 2001-04-02 | 554.97 |
| 2001-04-03 | 550.16 |
| 2001-04-04 | 558.61 |
| 2001-04-05 | 567.30 |
| 2001-04-06 | 566.41 |
| 2001-04-09 | 569.76 |
| 2001-04-10 | 570.54 |
| 2001-04-11 | 573.03 |
| 2001-04-12 | 581.50 |
| 2001-04-13 | . |
| 2001-04-16 | 578.92 |
| 2001-04-17 | 569.85 |
| 2001-04-18 | 571.80 |
| 2001-04-19 | 584.60 |
| 2001-04-20 | 597.51 |
| 2001-04-23 | 591.71 |
| 2001-04-24 | 588.09 |
| 2001-04-25 | 587.26 |
| 2001-04-26 | 593.27 |
| 2001-04-27 | 596.92 |
| 2001-04-30 | 600.82 |
| 2001-05-01 | 601.74 |
| 2001-05-02 | 601.32 |
| 2001-05-03 | 597.17 |
| 2001-05-04 | 603.05 |
| 2001-05-07 | 604.32 |
| 2001-05-08 | 603.65 |
| 2001-05-09 | 597.86 |
| 2001-05-10 | 589.17 |
| 2001-05-11 | 588.45 |
| 2001-05-14 | 586.41 |
| 2001-05-15 | 590.69 |
| 2001-05-16 | 598.59 |
| 2001-05-17 | 603.19 |
| 2001-05-18 | 603.13 |
| 2001-05-21 | 609.32 |
| 2001-05-22 | 611.39 |
| 2001-05-23 | 608.08 |
| 2001-05-24 | 602.71 |
| 2001-05-25 | 602.23 |
| 2001-05-28 | . |
| 2001-05-29 | 600.40 |
| 2001-05-30 | 600.14 |
| 2001-05-31 | 593.34 |
| 2001-06-01 | 595.11 |
| 2001-06-04 | 599.08 |
| 2001-06-05 | 599.99 |
| 2001-06-06 | 597.32 |
| 2001-06-07 | 597.94 |
| 2001-06-08 | 594.40 |
| 2001-06-11 | 582.81 |
| 2001-06-12 | 578.67 |
| 2001-06-13 | 574.45 |
| 2001-06-14 | 572.93 |
| 2001-06-15 | 569.26 |
| 2001-06-18 | 566.81 |
| 2001-06-19 | 565.72 |
| 2001-06-20 | 560.86 |
| 2001-06-21 | 570.77 |
| 2001-06-22 | 575.34 |
| 2001-06-25 | 577.72 |
| 2001-06-26 | 570.99 |
| 2001-06-27 | 571.85 |
| 2001-06-28 | 568.95 |
| 2001-06-29 | 579.79 |
| 2001-07-02 | 582.72 |
| 2001-07-03 | 578.83 |
| 2001-07-04 | . |
| 2001-07-05 | 571.06 |
| 2001-07-06 | 574.90 |
| 2001-07-09 | 573.90 |
| 2001-07-10 | 575.98 |
| 2001-07-11 | 574.68 |
| 2001-07-12 | 575.04 |
| 2001-07-13 | 572.40 |
| 2001-07-16 | 572.59 |
| 2001-07-17 | 571.24 |
| 2001-07-18 | 581.04 |
| 2001-07-19 | 580.24 |
| 2001-07-20 | 583.38 |
| 2001-07-23 | 580.45 |
| 2001-07-24 | 574.65 |
| 2001-07-25 | 574.32 |
| 2001-07-26 | 573.94 |
| 2001-07-27 | 576.81 |
| 2001-07-30 | 579.17 |
| 2001-07-31 | 580.14 |
| 2001-08-01 | 582.45 |
| 2001-08-02 | 588.96 |
| 2001-08-03 | 587.35 |
| 2001-08-06 | 585.44 |
| 2001-08-07 | 581.54 |
| 2001-08-08 | 577.06 |
| 2001-08-09 | 578.82 |
| 2001-08-10 | 579.51 |
| 2001-08-13 | 578.47 |
| 2001-08-14 | 579.90 |
| 2001-08-15 | 586.35 |
| 2001-08-16 | 584.91 |
| 2001-08-17 | 583.75 |
| 2001-08-20 | 574.99 |
| 2001-08-21 | 577.13 |
| 2001-08-22 | 584.30 |
| 2001-08-23 | 584.56 |
| 2001-08-24 | 587.48 |
| 2001-08-27 | 587.18 |
| 2001-08-28 | 585.79 |
| 2001-08-29 | 586.04 |
| 2001-08-30 | 578.34 |
| 2001-08-31 | 575.96 |
| 2001-09-03 | . |
| 2001-09-04 | 567.62 |
| 2001-09-05 | 564.91 |
| 2001-09-06 | 551.13 |
| 2001-09-07 | 551.36 |
| 2001-09-10 | 539.03 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 424.65 |
| 2001-09-18 | 425.12 |
| 2001-09-19 | 422.79 |
| 2001-09-20 | 405.13 |
| 2001-09-21 | 385.89 |
| 2001-09-24 | 407.04 |
| 2001-09-25 | 424.69 |
| 2001-09-26 | 429.91 |
| 2001-09-27 | 430.65 |
| 2001-09-28 | 442.04 |
| 2001-10-01 | 440.19 |
| 2001-10-02 | 425.76 |
| 2001-10-03 | 429.05 |
| 2001-10-04 | 439.04 |
| 2001-10-05 | 447.86 |
| 2001-10-08 | 443.43 |
| 2001-10-09 | 445.89 |
| 2001-10-10 | 454.74 |
| 2001-10-11 | 458.15 |
| 2001-10-12 | 460.43 |
| 2001-10-15 | 454.51 |
| 2001-10-16 | 454.14 |
| 2001-10-17 | 458.68 |
| 2001-10-18 | 449.10 |
| 2001-10-19 | 441.84 |
| 2001-10-22 | 437.19 |
| 2001-10-23 | 451.05 |
| 2001-10-24 | 456.05 |
| 2001-10-25 | 450.43 |
| 2001-10-26 | 458.49 |
| 2001-10-29 | 457.08 |
| 2001-10-30 | 450.38 |
| 2001-10-31 | 452.37 |
| 2001-11-01 | 454.59 |
| 2001-11-02 | 457.43 |
| 2001-11-05 | 465.11 |
| 2001-11-06 | 467.17 |
| 2001-11-07 | 473.07 |
| 2001-11-08 | 479.95 |
| 2001-11-09 | 476.59 |
| 2001-11-12 | 466.38 |
| 2001-11-13 | 472.96 |
| 2001-11-14 | 487.01 |
| 2001-11-15 | 497.29 |
| 2001-11-16 | 499.61 |
| 2001-11-19 | 499.34 |
| 2001-11-20 | 500.03 |
| 2001-11-21 | 486.08 |
| 2001-11-22 | . |
| 2001-11-23 | 483.83 |
| 2001-11-26 | 487.02 |
| 2001-11-27 | 488.50 |
| 2001-11-28 | 488.42 |
| 2001-11-29 | 485.95 |
| 2001-11-30 | 492.90 |
| 2001-12-03 | 487.54 |
| 2001-12-04 | 496.36 |
| 2001-12-05 | 507.75 |
| 2001-12-06 | 514.27 |
| 2001-12-07 | 507.88 |
| 2001-12-10 | 502.34 |
| 2001-12-11 | 509.61 |
| 2001-12-12 | 512.39 |
| 2001-12-13 | 499.47 |
| 2001-12-14 | 503.30 |
| 2001-12-17 | 511.71 |
| 2001-12-18 | 509.74 |
| 2001-12-19 | 505.14 |
| 2001-12-20 | 504.17 |
| 2001-12-21 | 502.23 |
| 2001-12-24 | 505.42 |
| 2001-12-25 | . |
| 2001-12-26 | 507.43 |
| 2001-12-27 | 511.13 |
| 2001-12-28 | 513.68 |
| 2001-12-31 | 516.98 |
| 2002-01-01 | . |
| 2002-01-02 | 518.18 |
| 2002-01-03 | 521.73 |
| 2002-01-04 | 530.00 |
| 2002-01-07 | 534.02 |
| 2002-01-08 | 532.06 |
| 2002-01-09 | 527.71 |
| 2002-01-10 | 528.02 |
| 2002-01-11 | 531.59 |
| 2002-01-14 | 529.29 |
| 2002-01-15 | 533.22 |
| 2002-01-16 | 529.72 |
| 2002-01-17 | 533.42 |
| 2002-01-18 | 533.70 |
| 2002-01-21 | . |
| 2002-01-22 | 526.32 |
| 2002-01-23 | 527.84 |
| 2002-01-24 | 529.55 |
| 2002-01-25 | 519.22 |
| 2002-01-28 | 523.23 |
| 2002-01-29 | 520.93 |
| 2002-01-30 | 517.14 |
| 2002-01-31 | 522.29 |
| 2002-02-01 | 523.10 |
| 2002-02-04 | 521.15 |
| 2002-02-05 | 514.41 |
| 2002-02-06 | 509.77 |
| 2002-02-07 | 513.62 |
| 2002-02-08 | 515.85 |
| 2002-02-11 | 518.12 |
| 2002-02-12 | 519.26 |
| 2002-02-13 | 524.39 |
| 2002-02-14 | 524.57 |
| 2002-02-15 | 524.06 |
| 2002-02-18 | . |
| 2002-02-19 | 517.92 |
| 2002-02-20 | 514.07 |
| 2002-02-21 | 513.00 |
| 2002-02-22 | 513.15 |
| 2002-02-25 | 512.60 |
| 2002-02-26 | 518.18 |
| 2002-02-27 | 520.93 |
| 2002-02-28 | 518.55 |
| 2002-03-01 | 524.40 |
| 2002-03-04 | 531.84 |
| 2002-03-05 | 534.36 |
| 2002-03-06 | 542.45 |
| 2002-03-07 | 550.38 |
| 2002-03-08 | 553.91 |
| 2002-03-11 | 553.32 |
| 2002-03-12 | 542.90 |
| 2002-03-13 | 541.90 |
| 2002-03-14 | 549.67 |
| 2002-03-15 | 555.98 |
| 2002-03-18 | 559.57 |
| 2002-03-19 | 555.28 |
| 2002-03-20 | 552.58 |
| 2002-03-21 | 550.33 |
| 2002-03-22 | 546.91 |
| 2002-03-25 | 545.37 |
| 2002-03-26 | 544.49 |
| 2002-03-27 | 547.74 |
| 2002-03-28 | 550.04 |
| 2002-03-29 | . |
| 2002-04-01 | 555.05 |
| 2002-04-02 | 554.18 |
| 2002-04-03 | 552.14 |
| 2002-04-04 | 552.08 |
| 2002-04-05 | 551.54 |
| 2002-04-08 | 540.47 |
| 2002-04-09 | 543.25 |
| 2002-04-10 | 552.84 |
| 2002-04-11 | 550.24 |
| 2002-04-12 | 552.68 |
| 2002-04-15 | 557.31 |
| 2002-04-16 | 559.65 |
| 2002-04-17 | 562.18 |
| 2002-04-18 | 561.99 |
| 2002-04-19 | 561.24 |
| 2002-04-22 | 559.29 |
| 2002-04-23 | 556.68 |
| 2002-04-24 | 557.14 |
| 2002-04-25 | 556.44 |
| 2002-04-26 | 550.69 |
| 2002-04-29 | 549.90 |
| 2002-04-30 | 548.07 |
| 2002-05-01 | 552.11 |
| 2002-05-02 | 557.70 |
| 2002-05-03 | 560.47 |
| 2002-05-06 | 560.12 |
| 2002-05-07 | 550.27 |
| 2002-05-08 | 552.71 |
| 2002-05-09 | 548.23 |
| 2002-05-10 | 543.11 |
| 2002-05-13 | 543.31 |
| 2002-05-14 | 540.57 |
| 2002-05-15 | 546.07 |
| 2002-05-16 | 548.84 |
| 2002-05-17 | 548.99 |
| 2002-05-20 | 550.02 |
| 2002-05-21 | 544.48 |
| 2002-05-22 | 534.60 |
| 2002-05-23 | 524.87 |
| 2002-05-24 | 524.35 |
| 2002-05-27 | . |
| 2002-05-28 | 527.74 |
| 2002-05-29 | 527.65 |
| 2002-05-30 | 527.98 |
| 2002-05-31 | 530.30 |
| 2002-06-03 | 530.83 |
| 2002-06-04 | 531.71 |
| 2002-06-05 | 526.23 |
| 2002-06-06 | 531.84 |
| 2002-06-07 | 525.86 |
| 2002-06-10 | 526.20 |
| 2002-06-11 | 532.79 |
| 2002-06-12 | 526.29 |
| 2002-06-13 | 517.98 |
| 2002-06-14 | 502.59 |
| 2002-06-17 | 511.96 |
| 2002-06-18 | 513.88 |
| 2002-06-19 | 512.54 |
| 2002-06-20 | 505.26 |
| 2002-06-21 | 511.63 |
| 2002-06-24 | 504.67 |
| 2002-06-25 | 507.57 |
| 2002-06-26 | 503.90 |
| 2002-06-27 | 505.84 |
| 2002-06-28 | 523.01 |
| 2002-07-01 | 520.48 |
| 2002-07-02 | 504.49 |
| 2002-07-03 | 481.42 |
| 2002-07-04 | . |
| 2002-07-05 | 504.53 |
| 2002-07-08 | 513.28 |
| 2002-07-09 | 505.88 |
| 2002-07-10 | 493.52 |
| 2002-07-11 | 474.27 |
| 2002-07-12 | 476.17 |
| 2002-07-15 | 467.79 |
| 2002-07-16 | 466.80 |
| 2002-07-17 | 476.98 |
| 2002-07-18 | 487.44 |
| 2002-07-19 | 478.40 |
| 2002-07-22 | 454.98 |
| 2002-07-23 | 441.18 |
| 2002-07-24 | 431.12 |
| 2002-07-25 | 443.88 |
| 2002-07-26 | 441.41 |
| 2002-07-29 | 458.33 |
| 2002-07-30 | 461.06 |
| 2002-07-31 | 465.69 |
| 2002-08-01 | 452.50 |
| 2002-08-02 | 452.88 |
| 2002-08-05 | 439.31 |
| 2002-08-06 | 433.98 |
| 2002-08-07 | 431.80 |
| 2002-08-08 | 436.33 |
| 2002-08-09 | 445.54 |
| 2002-08-12 | 440.73 |
| 2002-08-13 | 442.80 |
| 2002-08-14 | 441.89 |
| 2002-08-15 | 446.82 |
| 2002-08-16 | 450.81 |
| 2002-08-19 | 460.10 |
| 2002-08-20 | 458.42 |
| 2002-08-21 | 469.29 |
| 2002-08-22 | 479.00 |
| 2002-08-23 | 475.88 |
| 2002-08-26 | 474.41 |
| 2002-08-27 | 484.08 |
| 2002-08-28 | 472.77 |
| 2002-08-29 | 470.35 |
| 2002-08-30 | 465.51 |
| 2002-09-02 | . |
| 2002-09-03 | 445.62 |
| 2002-09-04 | 443.47 |
| 2002-09-05 | 436.36 |
| 2002-09-06 | 443.83 |
| 2002-09-09 | 438.93 |
| 2002-09-10 | 445.60 |
| 2002-09-11 | 451.48 |
| 2002-09-12 | 442.47 |
| 2002-09-13 | 439.86 |
| 2002-09-16 | 431.89 |
| 2002-09-17 | 432.92 |
| 2002-09-18 | 423.46 |
| 2002-09-19 | 411.89 |
| 2002-09-20 | 417.20 |
| 2002-09-23 | 406.78 |
| 2002-09-24 | 396.42 |
| 2002-09-25 | 404.78 |
| 2002-09-26 | 409.44 |
| 2002-09-27 | 417.80 |
| 2002-09-30 | 403.48 |
| 2002-10-01 | 396.02 |
| 2002-10-02 | 397.19 |
| 2002-10-03 | 390.79 |
| 2002-10-04 | 386.47 |
| 2002-10-07 | 376.24 |
| 2002-10-08 | 371.53 |
| 2002-10-09 | 371.84 |
| 2002-10-10 | 373.51 |
| 2002-10-11 | 392.70 |
| 2002-10-14 | 386.29 |
| 2002-10-15 | 402.54 |
| 2002-10-16 | 405.16 |
| 2002-10-17 | 414.83 |
| 2002-10-18 | 414.42 |
| 2002-10-21 | 418.86 |
| 2002-10-22 | 425.93 |
| 2002-10-23 | 419.16 |
| 2002-10-24 | 420.79 |
| 2002-10-25 | 419.59 |
| 2002-10-28 | 430.41 |
| 2002-10-29 | 421.27 |
| 2002-10-30 | 427.53 |
| 2002-10-31 | 432.06 |
| 2002-11-01 | 435.08 |
| 2002-11-04 | 451.71 |
| 2002-11-05 | 450.22 |
| 2002-11-06 | 446.58 |
| 2002-11-07 | 445.92 |
| 2002-11-08 | 443.82 |
| 2002-11-11 | 438.20 |
| 2002-11-12 | 437.31 |
| 2002-11-13 | 433.04 |
| 2002-11-14 | 441.02 |
| 2002-11-15 | 449.67 |
| 2002-11-18 | 452.14 |
| 2002-11-19 | 448.66 |
| 2002-11-20 | 445.14 |
| 2002-11-21 | 454.02 |
| 2002-11-22 | 463.42 |
| 2002-11-25 | 457.32 |
| 2002-11-26 | 448.96 |
| 2002-11-27 | 450.58 |
| 2002-11-28 | . |
| 2002-11-29 | 458.67 |
| 2002-12-02 | 457.54 |
| 2002-12-03 | 451.50 |
| 2002-12-04 | 454.70 |
| 2002-12-05 | 455.12 |
| 2002-12-06 | 453.46 |
| 2002-12-09 | 445.29 |
| 2002-12-10 | 443.95 |
| 2002-12-11 | 447.33 |
| 2002-12-12 | 445.33 |
| 2002-12-13 | 441.25 |
| 2002-12-16 | 445.60 |
| 2002-12-17 | 444.84 |
| 2002-12-18 | 434.42 |
| 2002-12-19 | 433.11 |
| 2002-12-20 | 436.72 |
| 2002-12-23 | 432.17 |
| 2002-12-24 | 431.81 |
| 2002-12-25 | . |
| 2002-12-26 | 432.19 |
| 2002-12-27 | 426.82 |
| 2002-12-30 | 431.11 |
| 2002-12-31 | 435.72 |
| 2003-01-01 | . |
| 2003-01-02 | 444.19 |
| 2003-01-03 | 449.09 |
| 2003-01-06 | 446.95 |
| 2003-01-07 | 439.79 |
| 2003-01-08 | 436.97 |
| 2003-01-09 | 440.43 |
| 2003-01-10 | 439.97 |
| 2003-01-13 | 439.71 |
| 2003-01-14 | 442.41 |
| 2003-01-15 | 438.22 |
| 2003-01-16 | 437.38 |
| 2003-01-17 | 434.36 |
| 2003-01-20 | . |
| 2003-01-21 | 424.99 |
| 2003-01-22 | 417.44 |
| 2003-01-23 | 417.20 |
| 2003-01-24 | 413.81 |
| 2003-01-27 | 401.41 |
| 2003-01-28 | 404.75 |
| 2003-01-29 | 401.72 |
| 2003-01-30 | 416.81 |
| 2003-01-31 | 420.12 |
| 2003-02-03 | 427.13 |
| 2003-02-04 | 416.98 |
| 2003-02-05 | 421.63 |
| 2003-02-06 | 416.27 |
| 2003-02-07 | 415.12 |
| 2003-02-10 | 410.30 |
| 2003-02-11 | 414.09 |
| 2003-02-12 | 408.97 |
| 2003-02-13 | 408.85 |
| 2003-02-14 | 409.69 |
| 2003-02-17 | . |
| 2003-02-18 | 415.73 |
| 2003-02-19 | 418.89 |
| 2003-02-20 | 421.69 |
| 2003-02-21 | 425.54 |
| 2003-02-24 | 419.14 |
| 2003-02-25 | 403.93 |
| 2003-02-26 | 402.54 |
| 2003-02-27 | 398.33 |
| 2003-02-28 | 404.92 |
| 2003-03-03 | 408.07 |
| 2003-03-04 | 401.56 |
| 2003-03-05 | 400.55 |
| 2003-03-06 | 398.32 |
| 2003-03-07 | 392.21 |
| 2003-03-10 | 388.71 |
| 2003-03-11 | 388.35 |
| 2003-03-12 | 378.03 |
| 2003-03-13 | 392.59 |
| 2003-03-14 | 403.49 |
| 2003-03-17 | 412.31 |
| 2003-03-18 | 422.80 |
| 2003-03-19 | 417.58 |
| 2003-03-20 | 419.25 |
| 2003-03-21 | 434.62 |
| 2003-03-24 | 420.90 |
| 2003-03-25 | 424.54 |
| 2003-03-26 | 425.93 |
| 2003-03-27 | 418.18 |
| 2003-03-28 | 409.16 |
| 2003-03-31 | 404.49 |
| 2003-04-01 | 400.82 |
| 2003-04-02 | 412.09 |
| 2003-04-03 | 413.46 |
| 2003-04-04 | 414.68 |
| 2003-04-07 | 428.10 |
| 2003-04-08 | 421.69 |
| 2003-04-09 | 423.56 |
| 2003-04-10 | 422.14 |
| 2003-04-11 | 422.72 |
| 2003-04-14 | 427.21 |
| 2003-04-15 | 428.48 |
| 2003-04-16 | 431.24 |
| 2003-04-17 | 431.26 |
| 2003-04-18 | . |
| 2003-04-21 | 428.22 |
| 2003-04-22 | 432.07 |
| 2003-04-23 | 441.31 |
| 2003-04-24 | 435.85 |
| 2003-04-25 | 429.46 |
| 2003-04-28 | 435.45 |
| 2003-04-29 | 438.87 |
| 2003-04-30 | 448.75 |
| 2003-05-01 | 451.78 |
| 2003-05-02 | 455.67 |
| 2003-05-05 | 461.78 |
| 2003-05-06 | 475.81 |
| 2003-05-07 | 477.93 |
| 2003-05-08 | 470.62 |
| 2003-05-09 | 474.81 |
| 2003-05-12 | 473.53 |
| 2003-05-13 | 475.29 |
| 2003-05-14 | 476.74 |
| 2003-05-15 | 479.18 |
| 2003-05-16 | 483.95 |
| 2003-05-19 | 474.81 |
| 2003-05-20 | 476.15 |
| 2003-05-21 | 476.76 |
| 2003-05-22 | 481.08 |
| 2003-05-23 | 482.85 |
| 2003-05-26 | . |
| 2003-05-27 | 487.17 |
| 2003-05-28 | 496.54 |
| 2003-05-29 | 504.29 |
| 2003-05-30 | 502.49 |
| 2003-06-02 | 511.53 |
| 2003-06-03 | 507.47 |
| 2003-06-04 | 511.02 |
| 2003-06-05 | 523.18 |
| 2003-06-06 | 539.79 |
| 2003-06-09 | 531.21 |
| 2003-06-10 | 528.17 |
| 2003-06-11 | 537.18 |
| 2003-06-12 | 538.26 |
| 2003-06-13 | 535.12 |
| 2003-06-16 | 538.18 |
| 2003-06-17 | 549.18 |
| 2003-06-18 | 543.83 |
| 2003-06-19 | 538.56 |
| 2003-06-20 | 538.12 |
| 2003-06-23 | 529.03 |
| 2003-06-24 | 522.62 |
| 2003-06-25 | 523.60 |
| 2003-06-26 | 521.33 |
| 2003-06-27 | 526.52 |
| 2003-06-30 | 525.98 |
| 2003-07-01 | 527.34 |
| 2003-07-02 | 535.05 |
| 2003-07-03 | 539.85 |
| 2003-07-04 | . |
| 2003-07-07 | 545.90 |
| 2003-07-08 | 548.06 |
| 2003-07-09 | 544.19 |
| 2003-07-10 | 538.54 |
| 2003-07-11 | 539.01 |
| 2003-07-14 | 549.39 |
| 2003-07-15 | 542.44 |
| 2003-07-16 | 536.83 |
| 2003-07-17 | 530.33 |
| 2003-07-18 | 529.01 |
| 2003-07-21 | 530.20 |
| 2003-07-22 | 535.35 |
| 2003-07-23 | 541.07 |
| 2003-07-24 | 546.40 |
| 2003-07-25 | 548.82 |
| 2003-07-28 | 552.89 |
| 2003-07-29 | 551.66 |
| 2003-07-30 | 549.83 |
| 2003-07-31 | 550.13 |
| 2003-08-01 | 548.60 |
| 2003-08-04 | 547.95 |
| 2003-08-05 | 552.96 |
| 2003-08-06 | 550.12 |
| 2003-08-07 | 551.57 |
| 2003-08-08 | 552.73 |
| 2003-08-11 | 555.74 |
| 2003-08-12 | 558.09 |
| 2003-08-13 | 561.51 |
| 2003-08-14 | 565.33 |
| 2003-08-15 | 567.14 |
| 2003-08-18 | 567.05 |
| 2003-08-19 | 571.44 |
| 2003-08-20 | 576.33 |
| 2003-08-21 | 574.36 |
| 2003-08-22 | 574.25 |
| 2003-08-25 | 572.77 |
| 2003-08-26 | 563.49 |
| 2003-08-27 | 564.32 |
| 2003-08-28 | 562.77 |
| 2003-08-29 | 562.37 |
| 2003-09-01 | . |
| 2003-09-02 | 566.69 |
| 2003-09-03 | 571.55 |
| 2003-09-04 | 570.03 |
| 2003-09-05 | 572.83 |
| 2003-09-08 | 570.59 |
| 2003-09-09 | 563.68 |
| 2003-09-10 | 556.81 |
| 2003-09-11 | 556.96 |
| 2003-09-12 | 563.61 |
| 2003-09-15 | 564.97 |
| 2003-09-16 | 568.36 |
| 2003-09-17 | 575.53 |
| 2003-09-18 | 583.39 |
| 2003-09-19 | 585.35 |
| 2003-09-22 | 583.07 |
| 2003-09-23 | 579.35 |
| 2003-09-24 | 584.74 |
| 2003-09-25 | 579.10 |
| 2003-09-26 | 571.22 |
| 2003-09-29 | 570.80 |
| 2003-09-30 | 567.55 |
| 2003-10-01 | 578.74 |
| 2003-10-02 | 583.35 |
| 2003-10-03 | 590.28 |
| 2003-10-06 | 592.87 |
| 2003-10-07 | 591.10 |
| 2003-10-08 | 592.09 |
| 2003-10-09 | 595.28 |
| 2003-10-10 | 597.56 |
| 2003-10-13 | 599.54 |
| 2003-10-14 | 598.90 |
| 2003-10-15 | 606.29 |
| 2003-10-16 | 610.31 |
| 2003-10-17 | 606.15 |
| 2003-10-20 | 605.11 |
| 2003-10-21 | 608.07 |
| 2003-10-22 | 604.02 |
| 2003-10-23 | 599.65 |
| 2003-10-24 | 602.72 |
| 2003-10-27 | 603.20 |
| 2003-10-28 | 605.14 |
| 2003-10-29 | 610.26 |
| 2003-10-30 | 617.88 |
| 2003-10-31 | 617.05 |
| 2003-11-03 | 617.58 |
| 2003-11-04 | 621.26 |
| 2003-11-05 | 614.81 |
| 2003-11-06 | 617.19 |
| 2003-11-07 | 623.08 |
| 2003-11-10 | 623.15 |
| 2003-11-11 | 620.77 |
| 2003-11-12 | 623.79 |
| 2003-11-13 | 631.12 |
| 2003-11-14 | 637.18 |
| 2003-11-17 | 625.24 |
| 2003-11-18 | 626.19 |
| 2003-11-19 | 625.45 |
| 2003-11-20 | 618.61 |
| 2003-11-21 | 618.58 |
| 2003-11-24 | 623.78 |
| 2003-11-25 | 629.00 |
| 2003-11-26 | 635.70 |
| 2003-11-27 | . |
| 2003-11-28 | 635.26 |
| 2003-12-01 | 639.37 |
| 2003-12-02 | 646.79 |
| 2003-12-03 | 649.09 |
| 2003-12-04 | 649.17 |
| 2003-12-05 | 649.15 |
| 2003-12-08 | 652.70 |
| 2003-12-09 | 658.25 |
| 2003-12-10 | 652.78 |
| 2003-12-11 | 650.72 |
| 2003-12-12 | 659.65 |
| 2003-12-15 | 666.44 |
| 2003-12-16 | 663.61 |
| 2003-12-17 | 670.35 |
| 2003-12-18 | 674.09 |
| 2003-12-19 | 674.69 |
| 2003-12-22 | 675.96 |
| 2003-12-23 | 679.20 |
| 2003-12-24 | 681.30 |
| 2003-12-25 | . |
| 2003-12-26 | 681.58 |
| 2003-12-29 | 682.52 |
| 2003-12-30 | 685.55 |
| 2003-12-31 | 689.14 |
| 2004-01-01 | . |
| 2004-01-02 | 693.77 |
| 2004-01-05 | 700.23 |
| 2004-01-06 | 708.15 |
| 2004-01-07 | 717.03 |
| 2004-01-08 | 727.82 |
| 2004-01-09 | 730.76 |
| 2004-01-12 | 732.60 |
| 2004-01-13 | 738.92 |
| 2004-01-14 | 747.21 |
| 2004-01-15 | 742.72 |
| 2004-01-16 | 737.54 |
| 2004-01-19 | . |
| 2004-01-20 | 742.67 |
| 2004-01-21 | 747.01 |
| 2004-01-22 | 745.80 |
| 2004-01-23 | 740.63 |
| 2004-01-26 | 729.29 |
| 2004-01-27 | 727.86 |
| 2004-01-28 | 716.52 |
| 2004-01-29 | 707.87 |
| 2004-01-30 | 715.92 |
| 2004-02-02 | 710.75 |
| 2004-02-03 | 719.73 |
| 2004-02-04 | 716.80 |
| 2004-02-05 | 727.01 |
| 2004-02-06 | 733.05 |
| 2004-02-09 | 735.67 |
| 2004-02-10 | 741.23 |
| 2004-02-11 | 740.87 |
| 2004-02-12 | 752.78 |
| 2004-02-13 | 751.00 |
| 2004-02-16 | . |
| 2004-02-17 | 764.47 |
| 2004-02-18 | 768.93 |
| 2004-02-19 | 768.15 |
| 2004-02-20 | 756.17 |
| 2004-02-23 | 753.70 |
| 2004-02-24 | 755.00 |
| 2004-02-25 | 753.75 |
| 2004-02-26 | 744.60 |
| 2004-02-27 | 742.81 |
| 2004-03-01 | 755.15 |
| 2004-03-02 | 747.90 |
| 2004-03-03 | 738.33 |
| 2004-03-04 | 740.49 |
| 2004-03-05 | 752.07 |
| 2004-03-08 | 754.32 |
| 2004-03-09 | 752.22 |
| 2004-03-10 | 732.14 |
| 2004-03-11 | 710.56 |
| 2004-03-12 | 708.73 |
| 2004-03-15 | 696.65 |
| 2004-03-16 | 704.74 |
| 2004-03-17 | 711.18 |
| 2004-03-18 | 711.86 |
| 2004-03-19 | 710.71 |
| 2004-03-22 | 699.24 |
| 2004-03-23 | 701.09 |
| 2004-03-24 | 695.63 |
| 2004-03-25 | 703.06 |
| 2004-03-26 | 702.06 |
| 2004-03-29 | 714.65 |
| 2004-03-30 | 717.96 |
| 2004-03-31 | 719.31 |
| 2004-04-01 | 729.55 |
| 2004-04-02 | 729.74 |
| 2004-04-05 | 725.13 |
| 2004-04-06 | 727.31 |
| 2004-04-07 | 733.68 |
| 2004-04-08 | 730.95 |
| 2004-04-09 | . |
| 2004-04-12 | 730.25 |
| 2004-04-13 | 727.63 |
| 2004-04-14 | 712.57 |
| 2004-04-15 | 709.27 |
| 2004-04-16 | 719.50 |
| 2004-04-19 | 720.08 |
| 2004-04-20 | 719.71 |
| 2004-04-21 | 706.66 |
| 2004-04-22 | 715.71 |
| 2004-04-23 | 719.80 |
| 2004-04-26 | 725.95 |
| 2004-04-27 | 727.55 |
| 2004-04-28 | 723.20 |
| 2004-04-29 | 717.31 |
| 2004-04-30 | 712.00 |
| 2004-05-03 | 712.70 |
| 2004-05-04 | 718.67 |
| 2004-05-05 | 715.30 |
| 2004-05-06 | 702.01 |
| 2004-05-07 | 694.56 |
| 2004-05-10 | 670.37 |
| 2004-05-11 | 672.93 |
| 2004-05-12 | 674.84 |
| 2004-05-13 | 681.16 |
| 2004-05-14 | 673.35 |
| 2004-05-17 | 667.24 |
| 2004-05-18 | 673.83 |
| 2004-05-19 | 692.65 |
| 2004-05-20 | 680.75 |
| 2004-05-21 | 684.34 |
| 2004-05-24 | 684.08 |
| 2004-05-25 | 689.12 |
| 2004-05-26 | 697.56 |
| 2004-05-27 | 708.77 |
| 2004-05-28 | 711.54 |
| 2004-05-31 | . |
| 2004-06-01 | 708.27 |
| 2004-06-02 | 710.59 |
| 2004-06-03 | 711.10 |
| 2004-06-04 | 713.63 |
| 2004-06-07 | 717.04 |
| 2004-06-08 | 718.87 |
| 2004-06-09 | 715.63 |
| 2004-06-10 | 714.08 |
| 2004-06-11 | . |
| 2004-06-14 | 697.78 |
| 2004-06-15 | 703.31 |
| 2004-06-16 | 707.80 |
| 2004-06-17 | 709.68 |
| 2004-06-18 | 713.68 |
| 2004-06-21 | 710.77 |
| 2004-06-22 | 706.76 |
| 2004-06-23 | 706.97 |
| 2004-06-24 | 709.74 |
| 2004-06-25 | 710.27 |
| 2004-06-28 | 722.56 |
| 2004-06-29 | 721.89 |
| 2004-06-30 | 724.90 |
| 2004-07-01 | 723.96 |
| 2004-07-02 | 729.14 |
| 2004-07-05 | . |
| 2004-07-06 | 722.78 |
| 2004-07-07 | 732.57 |
| 2004-07-08 | 733.21 |
| 2004-07-09 | 732.10 |
| 2004-07-12 | 732.96 |
| 2004-07-13 | 725.44 |
| 2004-07-14 | 728.33 |
| 2004-07-15 | 720.22 |
| 2004-07-16 | 728.19 |
| 2004-07-19 | 725.31 |
| 2004-07-20 | 720.83 |
| 2004-07-21 | 717.84 |
| 2004-07-22 | 710.83 |
| 2004-07-23 | 699.45 |
| 2004-07-26 | 697.18 |
| 2004-07-27 | 694.39 |
| 2004-07-28 | 695.89 |
| 2004-07-29 | 700.79 |
| 2004-07-30 | 700.07 |
| 2004-08-02 | 695.98 |
| 2004-08-03 | 701.57 |
| 2004-08-04 | 693.81 |
| 2004-08-05 | 695.42 |
| 2004-08-06 | 688.24 |
| 2004-08-09 | 676.79 |
| 2004-08-10 | 680.78 |
| 2004-08-11 | 675.10 |
| 2004-08-12 | 671.03 |
| 2004-08-13 | 679.39 |
| 2004-08-16 | 685.73 |
| 2004-08-17 | 687.24 |
| 2004-08-18 | 685.40 |
| 2004-08-19 | 692.61 |
| 2004-08-20 | 683.77 |
| 2004-08-23 | 686.92 |
| 2004-08-24 | 683.97 |
| 2004-08-25 | 684.30 |
| 2004-08-26 | 688.81 |
| 2004-08-27 | 687.69 |
| 2004-08-30 | 686.99 |
| 2004-08-31 | 687.28 |
| 2004-09-01 | 687.40 |
| 2004-09-02 | 686.52 |
| 2004-09-03 | 686.34 |
| 2004-09-06 | . |
| 2004-09-07 | 694.25 |
| 2004-09-08 | 693.56 |
| 2004-09-09 | 672.07 |
| 2004-09-10 | 679.26 |
| 2004-09-13 | 683.45 |
| 2004-09-14 | 682.36 |
| 2004-09-15 | 673.85 |
| 2004-09-16 | 680.81 |
| 2004-09-17 | 685.38 |
| 2004-09-20 | 680.38 |
| 2004-09-21 | 685.16 |
| 2004-09-22 | 681.15 |
| 2004-09-23 | 678.58 |
| 2004-09-24 | 679.50 |
| 2004-09-27 | 674.76 |
| 2004-09-28 | 676.52 |
| 2004-09-29 | 680.03 |
| 2004-09-30 | 677.99 |
| 2004-10-01 | 684.59 |
| 2004-10-04 | 687.91 |
| 2004-10-05 | 685.09 |
| 2004-10-06 | 680.95 |
| 2004-10-07 | 681.25 |
| 2004-10-08 | 682.81 |
| 2004-10-11 | 683.31 |
| 2004-10-12 | 673.82 |
| 2004-10-13 | 679.80 |
| 2004-10-14 | 682.63 |
| 2004-10-15 | 690.18 |
| 2004-10-18 | 686.06 |
| 2004-10-19 | 692.55 |
| 2004-10-20 | 690.39 |
| 2004-10-21 | 697.34 |
| 2004-10-22 | 700.05 |
| 2004-10-25 | 698.39 |
| 2004-10-26 | 699.10 |
| 2004-10-27 | 703.60 |
| 2004-10-28 | 708.19 |
| 2004-10-29 | 711.38 |
| 2004-11-01 | 714.16 |
| 2004-11-02 | 727.54 |
| 2004-11-03 | 734.85 |
| 2004-11-04 | 735.57 |
| 2004-11-05 | 746.95 |
| 2004-11-08 | 746.46 |
| 2004-11-09 | 746.01 |
| 2004-11-10 | 751.57 |
| 2004-11-11 | 755.96 |
| 2004-11-12 | 762.01 |
| 2004-11-15 | 758.19 |
| 2004-11-16 | 752.80 |
| 2004-11-17 | 761.94 |
| 2004-11-18 | 758.72 |
| 2004-11-19 | 761.28 |
| 2004-11-22 | 757.01 |
| 2004-11-23 | 761.74 |
| 2004-11-24 | 770.84 |
| 2004-11-25 | . |
| 2004-11-26 | 779.53 |
| 2004-11-29 | 780.18 |
| 2004-11-30 | 780.22 |
| 2004-12-01 | 789.66 |
| 2004-12-02 | 796.64 |
| 2004-12-03 | 804.54 |
| 2004-12-06 | 805.24 |
| 2004-12-07 | 810.85 |
| 2004-12-08 | 805.41 |
| 2004-12-09 | 797.05 |
| 2004-12-10 | 797.48 |
| 2004-12-13 | 806.10 |
| 2004-12-14 | 809.19 |
| 2004-12-15 | 818.65 |
| 2004-12-16 | 815.99 |
| 2004-12-17 | 813.87 |
| 2004-12-20 | 821.91 |
| 2004-12-21 | 818.99 |
| 2004-12-22 | 822.10 |
| 2004-12-23 | 831.76 |
| 2004-12-24 | . |
| 2004-12-27 | 837.22 |
| 2004-12-28 | 835.52 |
| 2004-12-29 | 833.38 |
| 2004-12-30 | 838.56 |
| 2004-12-31 | 836.24 |
| 2005-01-03 | 830.37 |
| 2005-01-04 | 827.81 |
| 2005-01-05 | 819.26 |
| 2005-01-06 | 820.24 |
| 2005-01-07 | 820.81 |
| 2005-01-10 | 822.62 |
| 2005-01-11 | 821.74 |
| 2005-01-12 | 827.03 |
| 2005-01-13 | 826.26 |
| 2005-01-14 | 823.81 |
| 2005-01-17 | . |
| 2005-01-18 | 820.90 |
| 2005-01-19 | 826.49 |
| 2005-01-20 | 822.63 |
| 2005-01-21 | 824.70 |
| 2005-01-24 | 820.89 |
| 2005-01-25 | 819.09 |
| 2005-01-26 | 828.87 |
| 2005-01-27 | 830.42 |
#2005-01-28| 829.13
#2005-01-31| 840.21
#2005-02-01| 845.24
#2005-02-02| 849.91
#2005-02-03| 849.04
#2005-02-04| 855.24
#2005-02-07| 854.30
#2005-02-08| 853.95
#2005-02-09| 850.42
#2005-02-10| 857.47
#2005-02-11| 862.33
#2005-02-14| 871.50
#2005-02-15| 875.04
#2005-02-16| 867.45
#2005-02-17| 873.17
#2005-02-18| 871.85
#2005-02-21| .
#2005-02-22| 867.90
#2005-02-23| 864.89
#2005-02-24| 866.05
#2005-02-25| 876.72
#2005-02-28| 881.33
#2005-03-01| 883.53
#2005-03-02| 874.51
#2005-03-03| 871.40
#2005-03-04| 879.40
#2005-03-07| 872.49
#2005-03-08| 882.03
#2005-03-09| 882.10
#2005-03-10| 887.46
#2005-03-11| 898.23
#2005-03-14| 889.78
#2005-03-15| 888.85
#2005-03-16| 887.78
#2005-03-17| 881.04
#2005-03-18| 878.29
#2005-03-21| 862.21
#2005-03-22| 866.99
#2005-03-23| 852.15
#2005-03-24| 851.69
#2005-03-25| .
#2005-03-28| 847.96
#2005-03-29| 847.63
#2005-03-30| 849.99
#2005-03-31| 851.99
#2005-04-01| 853.47
#2005-04-04| 839.34
#2005-04-05| 844.34
#2005-04-06| 846.19
#2005-04-07| 849.25
#2005-04-08| 851.83
#2005-04-11| 856.94
#2005-04-12| 852.17
#2005-04-13| 860.88
#2005-04-14| 849.54
#2005-04-15| 840.98
#2005-04-18| 827.20
#2005-04-19| 835.03
#2005-04-20| 835.43
#2005-04-21| 834.69
#2005-04-22| 839.14
#2005-04-25| 833.97
#2005-04-26| 820.09
#2005-04-27| 805.98
#2005-04-28| 799.42
#2005-04-29| 800.29
#2005-05-02| 797.14
#2005-05-03| 805.42
#2005-05-04| 807.60
#2005-05-05| 811.88
#2005-05-06| 803.46
#2005-05-09| 799.24
#2005-05-10| 798.93
#2005-05-11| 791.93
#2005-05-12| 796.32
#2005-05-13| 796.32
#2005-05-16| 789.81
#2005-05-17| 796.22
#2005-05-18| 799.24
#2005-05-19| 808.65
#2005-05-20| 801.56
#2005-05-23| 809.29
#2005-05-24| 805.15
#2005-05-25| 806.13
#2005-05-26| 811.62
#2005-05-27| 808.25
#2005-05-30| .
#2005-05-31| 804.96
#2005-06-01| 809.07
#2005-06-02| 808.15
#2005-06-03| 811.24
#2005-06-06| 808.02
#2005-06-07| 818.32
#2005-06-08| 820.27
#2005-06-09| 808.50
#2005-06-10| 807.66
#2005-06-13| 805.89
#2005-06-14| 806.40
#2005-06-15| 809.19
#2005-06-16| 818.75
#2005-06-17| 830.81
#2005-06-20| 822.34
#2005-06-21| 823.13
#2005-06-22| 827.90
#2005-06-23| 828.23
#2005-06-24| 822.54
#2005-06-27| 816.17
#2005-06-28| 816.97
#2005-06-29| 820.39
#2005-06-30| 821.93
#2005-07-01| 819.73
#2005-07-04| .
#2005-07-05| 814.71
#2005-07-06| 825.00
#2005-07-07| 803.05
#2005-07-08| 811.99
#2005-07-11| 829.59
#2005-07-12| 837.21
#2005-07-13| 833.54
#2005-07-14| 835.17
#2005-07-15| 831.93
#2005-07-18| 832.34
#2005-07-19| 828.86
#2005-07-20| 828.02
#2005-07-21| 835.50
#2005-07-22| 840.00
#2005-07-25| 835.72
#2005-07-26| 835.26
#2005-07-27| 837.08
#2005-07-28| 842.42
#2005-07-29| 847.63
#2005-08-01| 852.44
#2005-08-02| 854.42
#2005-08-03| 858.39
#2005-08-04| 858.16
#2005-08-05| 860.32
#2005-08-08| 868.46
#2005-08-09| 868.33
#2005-08-10| 881.01
#2005-08-11| 878.95
#2005-08-12| 876.02
#2005-08-15| 870.28
#2005-08-16| 870.01
#2005-08-17| 864.45
#2005-08-18| 857.44
#2005-08-19| 860.39
#2005-08-22| 868.18
#2005-08-23| 865.32
#2005-08-24| 866.47
#2005-08-25| 862.52
#2005-08-26| 865.32
#2005-08-29| 860.74
#2005-08-30| 854.96
#2005-08-31| 864.01
#2005-09-01| 880.58
#2005-09-02| 883.39
#2005-09-05| .
#2005-09-06| 883.74
#2005-09-07| 887.05
#2005-09-08| 884.94
#2005-09-09| 887.06
#2005-09-12| 883.28
#2005-09-13| 875.57
#2005-09-14| 879.24
#2005-09-15| 871.63
#2005-09-16| 874.67
#2005-09-19| 870.75
#2005-09-20| 871.55
#2005-09-21| 862.97
#2005-09-22| 849.02
#2005-09-23| 846.09
#2005-09-26| 851.82
#2005-09-27| 846.25
#2005-09-28| 843.22
#2005-09-29| 845.58
#2005-09-30| 850.80
#2005-10-03| 847.07
#2005-10-04| 853.13
#2005-10-05| 847.63
#2005-10-06| 848.04
#2005-10-07| 841.42
#2005-10-10| 835.09
#2005-10-11| 831.36
#2005-10-12| 830.28
#2005-10-13| 816.73
#2005-10-14| 838.51
#2005-10-17| 830.55
#2005-10-18| 821.40
#2005-10-19| 810.50
#2005-10-20| 814.98
#2005-10-21| 814.19
#2005-10-24| 824.79
#2005-10-25| 831.51
#2005-10-26| 831.77
#2005-10-27| 822.50
#2005-10-28| 818.67
#2005-10-31| 830.13
#2005-11-01| 836.93
#2005-11-02| 853.44
#2005-11-03| 863.51
#2005-11-04| 846.57
#2005-11-07| 845.79
#2005-11-08| 842.55
#2005-11-09| 844.10
#2005-11-10| 848.63
#2005-11-11| 856.63
#2005-11-14| 853.36
#2005-11-15| 852.49
#2005-11-16| 843.79
#2005-11-17| 848.44
#2005-11-18| 848.40
#2005-11-21| 852.21
#2005-11-22| 858.29
#2005-11-23| 866.91
#2005-11-24| .
#2005-11-25| 867.15
#2005-11-28| 868.92
#2005-11-29| 874.86
#2005-11-30| 873.60
#2005-12-01| 880.18
#2005-12-02| 888.95
#2005-12-05| 891.76
#2005-12-06| 892.76
#2005-12-07| 892.40
#2005-12-08| 911.76
#2005-12-09| 911.99
#2005-12-12| 921.33
#2005-12-13| 922.41
#2005-12-14| 930.00
#2005-12-15| 929.31
#2005-12-16| 938.03
#2005-12-19| 936.40
#2005-12-20| 933.44
#2005-12-21| 930.02
#2005-12-22| 933.74
#2005-12-23| 933.45
#2005-12-26| .
#2005-12-27| 934.92
#2005-12-28| 936.69
#2005-12-29| 939.28
#2005-12-30| 933.49
#2006-01-02| .
#2006-01-03| 955.50
#2006-01-04| 973.32
#2006-01-05| 967.70
#2006-01-06| 977.87
#2006-01-09| 979.41
#2006-01-10| 974.28
#2006-01-11| 984.84
#2006-01-12| 983.35
#2006-01-13| 984.92
#2006-01-16| .
#2006-01-17| 984.06
#2006-01-18| 978.13
#2006-01-19| 988.00
#2006-01-20| 980.72
#2006-01-23| 990.26
#2006-01-24| 994.82
#2006-01-25|1000.99
#2006-01-26| 999.93
#2006-01-27| 992.19
#2006-01-30| 981.07
#2006-01-31| 983.09
#2006-02-01| 989.00
#2006-02-02| 987.04
#2006-02-03| 982.03
#2006-02-06| 981.64
#2006-02-07| 972.75
#2006-02-08| 977.93
#2006-02-09| 985.08
#2006-02-10| 982.94
#2006-02-13| 980.36
#2006-02-14| 968.31
#2006-02-15| 977.58
#2006-02-16| 976.89
#2006-02-17| 978.86
#2006-02-20| .
#2006-02-21| 970.99
#2006-02-22| 972.46
#2006-02-23| 973.66
#2006-02-24| 972.00
#2006-02-27| 973.90
#2006-02-28| 974.06
#2006-03-01| 981.69
#2006-03-02| 973.30
#2006-03-03| 974.52
#2006-03-06| 978.71
#2006-03-07| 963.60
#2006-03-08| 948.90
#2006-03-09| 961.25
#2006-03-10| 960.28
#2006-03-13| 974.44
#2006-03-14| 982.09
#2006-03-15| 983.72
#2006-03-16| 993.77
#2006-03-17| 995.73
#2006-03-20| 999.05
#2006-03-21| 995.95
#2006-03-22| 996.08
#2006-03-23| 992.45
#2006-03-24| 998.71
#2006-03-27| 997.27
#2006-03-28| 996.91
#2006-03-29| 991.38
#2006-03-30|1003.84
#2006-03-31|1000.80
#2006-04-03|1005.98
#2006-04-04|1015.30
#2006-04-05|1012.80
#2006-04-06|1016.77
#2006-04-07|1005.24
#2006-04-10|1011.07
#2006-04-11|1001.29
#2006-04-12| 995.59
#2006-04-13|1003.81
#2006-04-14| .
#2006-04-17|1017.42
#2006-04-18|1018.00
#2006-04-19|1030.32
#2006-04-20|1025.13
#2006-04-21|1032.16
#2006-04-24|1027.34
#2006-04-25|1035.62
#2006-04-26|1038.46
#2006-04-27|1048.44
#2006-04-28|1047.83
#2006-05-01|1053.53
#2006-05-02|1061.47
#2006-05-03|1049.09
#2006-05-04|1065.33
#2006-05-05|1080.57
#2006-05-08|1085.08
#2006-05-09|1094.39
#2006-05-10|1094.65
#2006-05-11|1093.27
#2006-05-12|1079.36
#2006-05-15|1056.37
#2006-05-16|1053.85
#2006-05-17|1028.17
#2006-05-18|1015.70
#2006-05-19|1019.19
#2006-05-22| 991.52
#2006-05-23|1013.06
#2006-05-24| 988.02
#2006-05-25| 998.88
#2006-05-26|1014.20
#2006-05-29| .
#2006-05-30|1011.30
#2006-05-31|1011.38
#2006-06-01|1011.39
#2006-06-02|1033.68
#2006-06-05|1022.23
#2006-06-06| 994.00
#2006-06-07| 988.77
#2006-06-08| 963.97
#2006-06-09| 980.61
#2006-06-12| 973.94
#2006-06-13| 949.15
#2006-06-14| 963.48
#2006-06-15| 990.16
#2006-06-16| 987.19
#2006-06-19| 987.58
#2006-06-20| 993.63
#2006-06-21|1000.82
#2006-06-22|1004.89
#2006-06-23| 999.87
#2006-06-26|1000.49
#2006-06-27| 997.78
#2006-06-28| 994.59
#2006-06-29|1004.87
#2006-06-30|1041.77
#2006-07-03|1048.59
#2006-07-04| .
#2006-07-05|1031.54
#2006-07-06|1037.63
#2006-07-07|1041.63
#2006-07-10|1039.43
#2006-07-11|1029.61
#2006-07-12|1029.15
#2006-07-13|1014.97
#2006-07-14| 996.54
#2006-07-17| 973.64
#2006-07-18| 962.36
#2006-07-19| 991.80
#2006-07-20|1003.35
#2006-07-21|1002.39
#2006-07-24|1015.88
#2006-07-25|1023.40
#2006-07-26|1025.84
#2006-07-27|1045.37
#2006-07-28|1042.17
#2006-07-31|1040.95
#2006-08-01|1031.04
#2006-08-02|1047.15
#2006-08-03|1041.59
#2006-08-04|1064.63
#2006-08-07|1057.61
#2006-08-08|1054.29
#2006-08-09|1058.47
#2006-08-10|1034.16
#2006-08-11|1032.62
#2006-08-14|1035.43
#2006-08-15|1041.98
#2006-08-16|1056.35
#2006-08-17|1068.48
#2006-08-18|1061.06
#2006-08-21|1069.14
#2006-08-22|1060.40
#2006-08-23|1058.99
#2006-08-24|1059.77
#2006-08-25|1053.24
#2006-08-28|1062.64
#2006-08-29|1070.54
#2006-08-30|1085.45
#2006-08-31|1088.40
#2006-09-01|1096.55
#2006-09-04| .
#2006-09-05|1096.60
#2006-09-06|1091.62
#2006-09-07|1072.10
#2006-09-08|1076.16
#2006-09-11|1074.82
#2006-09-12|1088.17
#2006-09-13|1090.41
#2006-09-14|1102.37
#2006-09-15|1095.42
#2006-09-18|1099.89
#2006-09-19|1094.87
#2006-09-20|1110.06
#2006-09-21|1126.77
#2006-09-22|1119.65
#2006-09-25|1119.37
#2006-09-26|1124.31
#2006-09-27|1124.03
#2006-09-28|1123.24
#2006-09-29|1119.18
#2006-10-02|1090.16
#2006-10-03|1087.40
#2006-10-04|1098.68
#2006-10-05|1101.76
#2006-10-06|1097.60
#2006-10-09|1092.70
#2006-10-10|1092.15
#2006-10-11|1092.99
#2006-10-12|1101.71
#2006-10-13|1099.58
#2006-10-16|1102.81
#2006-10-17|1090.59
#2006-10-18|1103.20
#2006-10-19|1110.52
#2006-10-20|1116.23
#2006-10-23|1116.01
#2006-10-24|1125.00
#2006-10-25|1133.46
#2006-10-26|1145.50
#2006-10-27|1145.77
#2006-10-30|1144.34
#2006-10-31|1150.48
#2006-11-01|1153.05
#2006-11-02|1153.86
#2006-11-03|1149.53
#2006-11-06|1164.30
#2006-11-07|1182.47
#2006-11-08|1181.02
#2006-11-09|1183.17
#2006-11-10|1198.70
#2006-11-13|1196.06
#2006-11-14|1192.05
#2006-11-15|1200.91
#2006-11-16|1204.45
#2006-11-17|1202.26
#2006-11-20|1205.67
#2006-11-21|1207.31
#2006-11-22|1222.29
#2006-11-23| .
#2006-11-24|1226.88
#2006-11-27|1215.76
#2006-11-28|1211.14
#2006-11-29|1234.85
#2006-11-30|1241.22
#2006-12-01|1262.68
#2006-12-04|1266.70
#2006-12-05|1272.39
#2006-12-06|1270.47
#2006-12-07|1273.37
#2006-12-08|1279.17
#2006-12-11|1270.97
#2006-12-12|1276.65
#2006-12-13|1289.47
#2006-12-14|1300.00
#2006-12-15|1296.21
#2006-12-18|1295.67
#2006-12-19|1299.00
#2006-12-20|1306.98
#2006-12-21|1307.73
#2006-12-22|1309.16
#2006-12-25| .
#2006-12-26|1306.88
#2006-12-27|1319.28
#2006-12-28|1326.28
#2006-12-29|1325.11
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1345.20
#2007-01-04|1340.12
#2007-01-05|1332.86
#2007-01-08|1334.29
#2007-01-09|1343.77
#2007-01-10|1331.01
#2007-01-11|1340.79
#2007-01-12|1358.68
#2007-01-15| .
#2007-01-16|1349.10
#2007-01-17|1358.07
#2007-01-18|1367.32
#2007-01-19|1377.49
#2007-01-22|1365.60
#2007-01-23|1365.55
#2007-01-24|1361.96
#2007-01-25|1350.04
#2007-01-26|1337.58
#2007-01-29|1342.19
#2007-01-30|1354.90
#2007-01-31|1346.90
#2007-02-01|1367.85
#2007-02-02|1382.44
#2007-02-05|1383.42
#2007-02-06|1389.50
#2007-02-07|1407.97
#2007-02-08|1403.92
#2007-02-09|1403.72
#2007-02-12|1399.64
#2007-02-13|1412.16
#2007-02-14|1432.77
#2007-02-15|1434.04
#2007-02-16|1430.31
#2007-02-19| .
#2007-02-20|1426.52
#2007-02-21|1417.65
#2007-02-22|1422.04
#2007-02-23|1421.32
#2007-02-26|1415.38
#2007-02-27|1366.02
#2007-02-28|1357.81
#2007-03-01|1346.47
#2007-03-02|1342.14
#2007-03-05|1305.52
#2007-03-06|1324.33
#2007-03-07|1347.75
#2007-03-08|1368.38
#2007-03-09|1375.76
#2007-03-12|1372.90
#2007-03-13|1354.48
#2007-03-14|1328.72
#2007-03-15|1352.73
#2007-03-16|1361.56
#2007-03-19|1382.12
#2007-03-20|1414.54
#2007-03-21|1428.39
#2007-03-22|1447.61
#2007-03-23|1447.27
#2007-03-26|1434.63
#2007-03-27|1425.06
#2007-03-28|1420.86
#2007-03-29|1436.83
#2007-03-30|1435.18
#2007-04-02|1457.05
#2007-04-03|1466.60
#2007-04-04|1466.89
#2007-04-05|1472.47
#2007-04-06| .
#2007-04-09|1465.15
#2007-04-10|1482.21
#2007-04-11|1478.17
#2007-04-12|1477.76
#2007-04-13|1489.55
#2007-04-16|1509.43
#2007-04-17|1511.90
#2007-04-18|1501.48
#2007-04-19|1497.60
#2007-04-20|1506.79
#2007-04-23|1507.91
#2007-04-24|1496.85
#2007-04-25|1511.04
#2007-04-26|1503.04
#2007-04-27|1506.46
#2007-04-30|1505.48
#2007-05-01|1497.98
#2007-05-02|1508.62
#2007-05-03|1499.96
#2007-05-04|1514.35
#2007-05-07|1518.96
#2007-05-08|1495.34
#2007-05-09|1500.59
#2007-05-10|1495.34
#2007-05-11|1498.33
#2007-05-14|1496.38
#2007-05-15|1508.78
#2007-05-16|1506.31
#2007-05-17|1502.05
#2007-05-18|1502.05
#2007-05-21|1497.61
#2007-05-22|1498.78
#2007-05-23|1514.00
#2007-05-24|1497.92
#2007-05-25|1491.24
#2007-05-28| .
#2007-05-29|1500.43
#2007-05-30|1490.28
#2007-05-31|1499.82
#2007-06-01|1509.81
#2007-06-04|1508.04
#2007-06-05|1486.31
#2007-06-06|1447.54
#2007-06-07|1424.62
#2007-06-08|1407.27
#2007-06-11|1422.56
#2007-06-12|1421.40
#2007-06-13|1424.24
#2007-06-14|1443.29
#2007-06-15|1468.12
#2007-06-18|1457.92
#2007-06-19|1442.64
#2007-06-20|1444.30
#2007-06-21|1426.50
#2007-06-22|1420.47
#2007-06-25|1420.47
#2007-06-26|1415.95
#2007-06-27|1408.49
#2007-06-28|1420.38
#2007-06-29|1427.96
#2007-07-02|1427.74
#2007-07-03|1443.20
#2007-07-04| .
#2007-07-05|1466.26
#2007-07-06|1468.13
#2007-07-09|1474.92
#2007-07-10|1464.43
#2007-07-11|1477.02
#2007-07-12|1478.84
#2007-07-13|1482.81
#2007-07-16|1487.79
#2007-07-17|1482.23
#2007-07-18|1476.76
#2007-07-19|1485.12
#2007-07-20|1472.33
#2007-07-23|1476.38
#2007-07-24|1457.10
#2007-07-25|1435.27
#2007-07-26|1388.78
#2007-07-27|1363.82
#2007-07-30|1359.75
#2007-07-31|1407.95
#2007-08-01|1384.86
#2007-08-02|1389.03
#2007-08-03|1378.81
#2007-08-06|1356.67
#2007-08-07|1372.93
#2007-08-08|1398.50
#2007-08-09|1355.03
#2007-08-10|1301.44
#2007-08-13|1333.85
#2007-08-14|1317.71
#2007-08-15|1297.92
#2007-08-16|1234.21
#2007-08-17|1259.98
#2007-08-20|1268.80
#2007-08-21|1271.09
#2007-08-22|1314.63
#2007-08-23|1330.23
#2007-08-24|1334.06
#2007-08-27|1337.91
#2007-08-28|1323.46
#2007-08-29|1344.38
#2007-08-30|1361.49
#2007-08-31|1380.93
#2007-09-03| .
#2007-09-04|1395.14
#2007-09-05|1370.25
#2007-09-06|1375.49
#2007-09-07|1344.27
#2007-09-10|1333.07
#2007-09-11|1356.79
#2007-09-12|1356.77
#2007-09-13|1354.63
#2007-09-14|1325.46
#2007-09-17|1291.81
#2007-09-18|1302.18
#2007-09-19|1336.10
#2007-09-20|1334.96
#2007-09-21|1340.01
#2007-09-24|1342.85
#2007-09-25|1321.19
#2007-09-26|1327.71
#2007-09-27|1353.67
#2007-09-28|1354.95
#2007-10-01|1377.01
#2007-10-02|1389.13
#2007-10-03|1403.51
#2007-10-04|1412.89
#2007-10-05|1420.23
#2007-10-08|1413.72
#2007-10-09|1428.40
#2007-10-10|1445.48
#2007-10-11|1457.69
#2007-10-12|1438.30
#2007-10-15|1424.48
#2007-10-16|1402.45
#2007-10-17|1422.48
#2007-10-18|1420.32
#2007-10-19|1403.15
#2007-10-22|1378.03
#2007-10-23|1404.65
#2007-10-24|1396.29
#2007-10-25|1422.59
#2007-10-26|1429.04
#2007-10-29|1442.17
#2007-10-30|1441.13
#2007-10-31|1470.60
#2007-11-01|1446.05
#2007-11-02|1435.81
#2007-11-05|1412.36
#2007-11-06|1410.29
#2007-11-07|1382.66
#2007-11-08|1380.27
#2007-11-09|1352.70
#2007-11-12|1343.64
#2007-11-13|1364.08
#2007-11-14|1370.98
#2007-11-15|1331.83
#2007-11-16|1309.40
#2007-11-19|1274.35
#2007-11-20|1286.94
#2007-11-21|1246.66
#2007-11-22| .
#2007-11-23|1289.15
#2007-11-26|1276.09
#2007-11-27|1257.09
#2007-11-28|1302.73
#2007-11-29|1290.76
#2007-11-30|1301.20
#2007-12-03|1286.00
#2007-12-04|1254.17
#2007-12-05|1263.06
#2007-12-06|1261.60
#2007-12-07|1283.56
#2007-12-10|1307.01
#2007-12-11|1306.61
#2007-12-12|1307.70
#2007-12-13|1275.71
#2007-12-14|1265.89
#2007-12-17|1231.47
#2007-12-18|1237.78
#2007-12-19|1228.15
#2007-12-20|1228.31
#2007-12-21|1242.76
#2007-12-24|1245.16
#2007-12-25| .
#2007-12-26|1251.13
#2007-12-27|1248.91
#2007-12-28|1263.10
#2007-12-31|1262.54
#2008-01-01| .
#2008-01-02|1248.63
#2008-01-03|1221.36
#2008-01-04|1191.02
#2008-01-07|1164.29
#2008-01-08|1155.64
#2008-01-09|1102.29
#2008-01-10|1089.27
#2008-01-11|1104.22
#2008-01-14|1123.71
#2008-01-15|1091.16
#2008-01-16|1082.19
#2008-01-17|1089.48
#2008-01-18|1073.91
#2008-01-21| .
#2008-01-22|1063.04
#2008-01-23|1065.63
#2008-01-24|1132.71
#2008-01-25|1119.41
#2008-01-28|1114.43
#2008-01-29|1136.73
#2008-01-30|1137.81
#2008-01-31|1133.95
#2008-02-01|1144.05
#2008-02-04|1146.19
#2008-02-05|1094.33
#2008-02-06|1100.11
#2008-02-07|1076.95
#2008-02-08|1081.83
#2008-02-11|1075.94
#2008-02-12|1110.79
#2008-02-13|1117.87
#2008-02-14|1121.65
#2008-02-15|1094.88
#2008-02-18| .
#2008-02-19|1129.03
#2008-02-20|1111.48
#2008-02-21|1117.26
#2008-02-22|1100.56
#2008-02-25|1131.98
#2008-02-26|1147.90
#2008-02-27|1155.61
#2008-02-28|1137.61
#2008-02-29|1106.79
#2008-03-03|1096.59
#2008-03-04|1094.17
#2008-03-05|1122.72
#2008-03-06|1100.10
#2008-03-07|1093.66
#2008-03-10|1070.97
#2008-03-11|1068.53
#2008-03-12|1096.54
#2008-03-13|1075.59
#2008-03-14|1066.80
#2008-03-17|1025.59
#2008-03-18|1060.24
#2008-03-19|1035.37
#2008-03-20|1034.57
#2008-03-21| .
#2008-03-24|1034.72
#2008-03-25|1081.26
#2008-03-26|1084.80
#2008-03-27|1109.34
#2008-03-28|1098.63
#2008-03-31|1099.46
#2008-04-01|1130.24
#2008-04-02|1135.83
#2008-04-03|1118.48
#2008-04-04|1129.04
#2008-04-07|1141.89
#2008-04-08|1118.68
#2008-04-09|1114.30
#2008-04-10|1112.07
#2008-04-11|1109.18
#2008-04-14|1102.26
#2008-04-15|1092.57
#2008-04-16|1126.43
#2008-04-17|1133.83
#2008-04-18|1153.09
#2008-04-21|1145.95
#2008-04-22|1127.84
#2008-04-23|1109.76
#2008-04-24|1097.99
#2008-04-25|1126.41
#2008-04-28|1132.78
#2008-04-29|1117.58
#2008-04-30|1127.65
#2008-05-01|1124.51
#2008-05-02|1150.09
#2008-05-05|1150.61
#2008-05-06|1148.63
#2008-05-07|1163.98
#2008-05-08|1160.99
#2008-05-09|1145.11
#2008-05-12|1154.03
#2008-05-13|1143.44
#2008-05-14|1132.90
#2008-05-15|1130.56
#2008-05-16|1147.18
#2008-05-19|1150.00
#2008-05-20|1124.91
#2008-05-21|1108.25
#2008-05-22|1106.87
#2008-05-23|1095.87
#2008-05-26| .
#2008-05-27|1106.48
#2008-05-28|1118.37
#2008-05-29|1100.73
#2008-05-30|1120.04
#2008-06-02|1104.33
#2008-06-03|1104.83
#2008-06-04|1115.95
#2008-06-05|1125.81
#2008-06-06|1099.85
#2008-06-09|1081.17
#2008-06-10|1066.89
#2008-06-11|1053.52
#2008-06-12|1056.72
#2008-06-13|1065.49
#2008-06-16|1062.43
#2008-06-17|1068.14
#2008-06-18|1047.36
#2008-06-19|1041.86
#2008-06-20|1036.06
#2008-06-23|1015.63
#2008-06-24|1017.64
#2008-06-25|1042.03
#2008-06-26|1022.89
#2008-06-27|1016.50
#2008-06-30|1017.33
#2008-07-01| 988.52
#2008-07-02| 969.83
#2008-07-03| 973.12
#2008-07-04| .
#2008-07-07| 969.07
#2008-07-08| 973.78
#2008-07-09| 993.67
#2008-07-10| 965.84
#2008-07-11| 933.14
#2008-07-14| 946.22
#2008-07-15| 941.68
#2008-07-16| 962.75
#2008-07-17|1007.41
#2008-07-18|1042.45
#2008-07-21|1039.77
#2008-07-22|1039.82
#2008-07-23|1073.07
#2008-07-24|1043.74
#2008-07-25|1040.16
#2008-07-28|1006.23
#2008-07-29|1006.30
#2008-07-30|1016.51
#2008-07-31|1007.82
#2008-08-01|1001.77
#2008-08-04|1001.44
#2008-08-05|1052.22
#2008-08-06|1055.84
#2008-08-07|1037.50
#2008-08-08|1048.80
#2008-08-11|1062.94
#2008-08-12|1055.35
#2008-08-13| 999.48
#2008-08-14|1002.54
#2008-08-15|1010.79
#2008-08-18| 999.17
#2008-08-19| 963.71
#2008-08-20| 959.06
#2008-08-21| 955.09
#2008-08-22| 977.87
#2008-08-25| 972.91
#2008-08-26| 962.83
#2008-08-27| 955.04
#2008-08-28| 967.66
#2008-08-29| 974.85
#2008-09-01| .
#2008-09-02|1001.44
#2008-09-03| 976.93
#2008-09-04| 946.56
#2008-09-05| 922.43
#2008-09-08| 945.60
#2008-09-09| 950.09
#2008-09-10| 926.10
#2008-09-11| 910.94
#2008-09-12| 938.55
#2008-09-15| 931.19
#2008-09-16| 914.71
#2008-09-17| 892.43
#2008-09-18| 894.57
#2008-09-19| 949.12
#2008-09-22| 933.39
#2008-09-23| 904.02
#2008-09-24| 895.40
#2008-09-25| 898.34
#2008-09-26| 877.93
#2008-09-29| 823.93
#2008-09-30| 823.86
#2008-10-01| 822.96
#2008-10-02| 812.28
#2008-10-03| 806.62
#2008-10-06| 736.39
#2008-10-07| 733.77
#2008-10-08| 705.39
#2008-10-09| 703.12
#2008-10-10| 645.97
#2008-10-13| 705.18
#2008-10-14| 738.82
#2008-10-15| 697.79
#2008-10-16| 648.01
#2008-10-17| 659.46
#2008-10-20| 666.38
#2008-10-21| 670.78
#2008-10-22| 638.98
#2008-10-23| 617.61
#2008-10-24| 579.77
#2008-10-27| 543.97
#2008-10-28| 545.03
#2008-10-29| 602.79
#2008-10-30| 612.32
#2008-10-31| 611.20
#2008-11-03| 616.20
#2008-11-04| 659.08
#2008-11-05| 662.02
#2008-11-06| 624.35
#2008-11-07| 629.80
#2008-11-10| 635.56
#2008-11-11| 596.22
#2008-11-12| 570.57
#2008-11-13| 565.04
#2008-11-14| 568.48
#2008-11-17| 552.19
#2008-11-18| 551.00
#2008-11-19| 539.82
#2008-11-20| 518.04
#2008-11-21| 515.69
#2008-11-24| 558.99
#2008-11-25| 577.34
#2008-11-26| 584.14
#2008-11-27| .
#2008-11-28| 605.50
#2008-12-01| 564.34
#2008-12-02| 581.95
#2008-12-03| 578.84
#2008-12-04| 583.28
#2008-12-05| 560.36
#2008-12-08| 607.13
#2008-12-09| 618.02
#2008-12-10| 621.47
#2008-12-11| 624.45
#2008-12-12| 617.93
#2008-12-15| 626.51
#2008-12-16| 637.90
#2008-12-17| 661.54
#2008-12-18| 676.64
#2008-12-19| 649.92
#2008-12-22| 636.14
#2008-12-23| 643.91
#2008-12-24| 641.32
#2008-12-25| .
#2008-12-26| 642.67
#2008-12-29| 648.57
#2008-12-30| 651.62
#2008-12-31| 645.50
#2009-01-01| .
#2009-01-02| 669.07
#2009-01-05| 675.96
#2009-01-06| 672.27
#2009-01-07| 672.17
#2009-01-08| 669.80
#2009-01-09| 666.36
#2009-01-12| 649.59
#2009-01-13| 636.97
#2009-01-14| 609.24
#2009-01-15| 595.29
#2009-01-16| 612.74
#2009-01-19| .
#2009-01-20| 566.09
#2009-01-21| 560.37
#2009-01-22| 560.77
#2009-01-23| 547.93
#2009-01-26| 566.22
#2009-01-27| 576.93
#2009-01-28| 598.89
#2009-01-29| 583.31
#2009-01-30| 575.87
#2009-02-02| 559.56
#2009-02-03| 574.87
#2009-02-04| 592.83
#2009-02-05| 600.85
#2009-02-06| 622.61
#2009-02-09| 634.01
#2009-02-10| 612.64
#2009-02-11| 599.78
#2009-02-12| 584.52
#2009-02-13| 594.01
#2009-02-16| .
#2009-02-17| 565.36
#2009-02-18| 559.79
#2009-02-19| 567.40
#2009-02-20| 551.12
#2009-02-23| 549.75
#2009-02-24| 545.16
#2009-02-25| 541.96
#2009-02-26| 554.36
#2009-02-27| 544.65
#2009-03-02| 524.84
#2009-03-03| 516.37
#2009-03-04| 534.87
#2009-03-05| 510.87
#2009-03-06| 507.04
#2009-03-09| 500.10
#2009-03-10| 523.69
#2009-03-11| 527.13
#2009-03-12| 521.40
#2009-03-13| 531.02
#2009-03-16| 550.84
#2009-03-17| 542.01
#2009-03-18| 545.18
#2009-03-19| 577.23
#2009-03-20| 573.95
#2009-03-23| 579.87
#2009-03-24| 581.80
#2009-03-25| 577.39
#2009-03-26| 572.85
#2009-03-27| 559.29
#2009-03-30| 541.32
#2009-03-31| 564.96
#2009-04-01| 580.61
#2009-04-02| 618.14
#2009-04-03| 624.22
#2009-04-06| 625.07
#2009-04-07| 604.95
#2009-04-08| 606.61
#2009-04-09| 630.02
#2009-04-10| .
#2009-04-13| 635.70
#2009-04-14| 647.94
#2009-04-15| 645.00
#2009-04-16| 660.58
#2009-04-17| 658.59
#2009-04-20| 623.85
#2009-04-21| 629.12
#2009-04-22| 640.20
#2009-04-23| 655.81
#2009-04-24| 675.17
#2009-04-27| 654.73
#2009-04-28| 637.23
#2009-04-29| 668.39
#2009-04-30| 678.74
#2009-05-01| 677.43
#2009-05-04| 691.79
#2009-05-05| 713.70
#2009-05-06| 733.39
#2009-05-07| 721.44
#2009-05-08| 720.09
#2009-05-11| 707.42
#2009-05-12| 707.35
#2009-05-13| 681.64
#2009-05-14| 683.71
#2009-05-15| 683.75
#2009-05-18| 695.56
#2009-05-19| 717.79
#2009-05-20| 729.27
#2009-05-21| 714.29
#2009-05-22| 722.58
#2009-05-25| .
#2009-05-26| 727.10
#2009-05-27| 737.62
#2009-05-28| 726.97
#2009-05-29| 734.48
#2009-06-01| 756.24
#2009-06-02| 760.86
#2009-06-03| 747.99
#2009-06-04| 740.90
#2009-06-05| 733.00
#2009-06-08| 721.99
#2009-06-09| 727.72
#2009-06-10| 733.89
#2009-06-11| 734.73
#2009-06-12| 725.81
#2009-06-15| 700.16
#2009-06-16| 701.85
#2009-06-17| 685.09
#2009-06-18| 684.54
#2009-06-19| 696.43
#2009-06-22| 674.38
#2009-06-23| 677.09
#2009-06-24| 693.60
#2009-06-25| 684.85
#2009-06-26| 688.85
#2009-06-29| 695.07
#2009-06-30| 688.71
#2009-07-01| 701.51
#2009-07-02| 683.14
#2009-07-03| .
#2009-07-06| 672.81
#2009-07-07| 672.50
#2009-07-08| 659.77
#2009-07-09| 664.25
#2009-07-10| 657.45
#2009-07-13| 664.81
#2009-07-14| 673.69
#2009-07-15| 688.88
#2009-07-16| 690.34
#2009-07-17| 682.99
#2009-07-20| 699.30
#2009-07-21| 703.27
#2009-07-22| 703.78
#2009-07-23| 707.84
#2009-07-24| 698.79
#2009-07-27| 694.10
#2009-07-28| 686.02
#2009-07-29| 684.68
#2009-07-30| 695.23
#2009-07-31| 707.08
#2009-08-03| 732.39
#2009-08-04| 736.06
#2009-08-05| 749.86
#2009-08-06| 761.09
#2009-08-07| 757.14
#2009-08-10| 755.54
#2009-08-11| 734.84
#2009-08-12| 740.94
#2009-08-13| 747.70
#2009-08-14| 742.34
#2009-08-17| 718.58
#2009-08-18| 731.84
#2009-08-19| 733.93
#2009-08-20| 746.88
#2009-08-21| 766.72
#2009-08-24| 775.18
#2009-08-25| 781.86
#2009-08-26| 771.56
#2009-08-27| 769.83
#2009-08-28| 785.53
#2009-08-31| 781.21
#2009-09-01| 760.31
#2009-09-02| 756.51
#2009-09-03| 764.04
#2009-09-04| 771.65
#2009-09-07| .
#2009-09-08| 823.72
#2009-09-09| 835.98
#2009-09-10| 839.08
#2009-09-11| 856.94
#2009-09-14| 848.60
#2009-09-15| 848.65
#2009-09-16| 866.83
#2009-09-17| 872.05
#2009-09-18| 863.00
#2009-09-21| 850.97
#2009-09-22| 873.32
#2009-09-23| 872.91
#2009-09-24| 849.72
#2009-09-25| 838.11
#2009-09-28| 842.47
#2009-09-29| 843.06
#2009-09-30| 844.27
#2009-10-01| 836.54
#2009-10-02| 820.08
#2009-10-05| 827.73
#2009-10-06| 847.40
#2009-10-07| 846.07
#2009-10-08| 857.65
#2009-10-09| 854.86
#2009-10-12| 856.11
#2009-10-13| 849.96
#2009-10-14| 861.68
#2009-10-15| 862.36
#2009-10-16| 849.09
#2009-10-19| 862.58
#2009-10-20| 858.70
#2009-10-21| 863.99
#2009-10-22| 850.31
#2009-10-23| 843.94
#2009-10-26| 826.77
#2009-10-27| 813.96
#2009-10-28| 785.91
#2009-10-29| 801.56
#2009-10-30| 789.40
#2009-11-02| 789.09
#2009-11-03| 779.38
#2009-11-04| 811.46
#2009-11-05| 812.60
#2009-11-06| 822.67
#2009-11-09| 837.25
#2009-11-10| 825.77
#2009-11-11| 826.54
#2009-11-12| 832.34
#2009-11-13| 843.39
#2009-11-16| 853.88
#2009-11-17| 846.24
#2009-11-18| 846.74
#2009-11-19| 825.99
#2009-11-20| 815.64
#2009-11-23| 834.45
#2009-11-24| 824.30
#2009-11-25| 838.67
#2009-11-26| .
#2009-11-27| 821.42
#2009-11-30| 814.25
#2009-12-01| 839.00
#2009-12-02| 844.94
#2009-12-03| 853.11
#2009-12-04| 853.48
#2009-12-07| 846.77
#2009-12-08| 831.92
#2009-12-09| 825.92
#2009-12-10| 832.18
#2009-12-11| 839.71
#2009-12-14| 846.61
#2009-12-15| 845.70
#2009-12-16| 851.25
#2009-12-17| 824.76
#2009-12-18| 819.27
#2009-12-21| 827.81
#2009-12-22| 826.05
#2009-12-23| 831.22
#2009-12-24| 831.24
#2009-12-25| .
#2009-12-28| 835.44
#2009-12-29| 838.39
#2009-12-30| 830.85
#2009-12-31| 836.05
#2010-01-01| .
#2010-01-04| 852.31
#2010-01-05| 853.19
#2010-01-06| 857.74
#2010-01-07| 850.03
#2010-01-08| 860.84
#2010-01-11| 875.50
#2010-01-12| 858.71
#2010-01-13| 862.64
#2010-01-14| 870.55
#2010-01-15| 863.88
#2010-01-18| .
#2010-01-19| 871.26
#2010-01-20| 858.81
#2010-01-21| 855.71
#2010-01-22| 845.31
#2010-01-25| 847.81
#2010-01-26| 846.56
#2010-01-27| 840.69
#2010-01-28| 836.61
#2010-01-29| 835.67
#2010-02-01| 839.92
#2010-02-02| 855.67
#2010-02-03| 846.04
#2010-02-04| 818.94
#2010-02-05| 801.03
#2010-02-08| 799.70
#2010-02-09| 800.41
#2010-02-10| 810.11
#2010-02-11| 800.85
#2010-02-12| 797.37
#2010-02-15| .
#2010-02-16| 807.65
#2010-02-17| 823.16
#2010-02-18| 824.71
#2010-02-19| 824.86
#2010-02-22| 824.57
#2010-02-23| 816.59
#2010-02-24| 820.24
#2010-02-25| 806.78
#2010-02-26| 819.69
#2010-03-01| 818.40
#2010-03-02| 834.90
#2010-03-03| 839.65
#2010-03-04| 836.34
#2010-03-05| 848.43
#2010-03-08| 847.71
#2010-03-09| 842.44
#2010-03-10| 850.42
#2010-03-11| 856.37
#2010-03-12| 866.68
#2010-03-15| 855.78
#2010-03-16| 868.79
#2010-03-17| 879.56
#2010-03-18| 875.42
#2010-03-19| 868.67
#2010-03-22| 865.11
#2010-03-23| 878.43
#2010-03-24| 866.65
#2010-03-25| 885.48
#2010-03-26| 887.93
#2010-03-29| 891.15
#2010-03-30| 890.28
#2010-03-31| 891.57
#2010-04-01| 912.34
#2010-04-02| .
#2010-04-05| 912.12
#2010-04-06| 910.52
#2010-04-07| 904.41
#2010-04-08| 900.91
#2010-04-09| 920.39
#2010-04-12| 926.62
#2010-04-13| 921.84
#2010-04-14| 928.96
#2010-04-15| 933.03
#2010-04-16| 911.94
#2010-04-19| 896.11
#2010-04-20| 907.61
#2010-04-21| 911.42
#2010-04-22| 901.59
#2010-04-23| 922.48
#2010-04-26| 933.27
#2010-04-27| 905.75
#2010-04-28| 879.29
#2010-04-29| 899.54
#2010-04-30| 900.83
#2010-05-03| 895.43
#2010-05-04| 863.48
#2010-05-05| 834.64
#2010-05-06| 814.24
#2010-05-07| 767.79
#2010-05-10| 827.04
#2010-05-11| 816.28
#2010-05-12| 838.83
#2010-05-13| 834.81
#2010-05-14| 805.50
#2010-05-17| 789.08
#2010-05-18| 798.79
#2010-05-19| 773.59
#2010-05-20| 755.28
#2010-05-21| 761.84
#2010-05-24| 754.56
#2010-05-25| 725.09
#2010-05-26| 748.59
#2010-05-27| 767.24
#2010-05-28| 768.56
#2010-05-31| .
#2010-06-01| 776.79
#2010-06-02| 776.72
#2010-06-03| 794.10
#2010-06-04| 767.67
#2010-06-07| 753.57
#2010-06-08| 739.95
#2010-06-09| 764.07
#2010-06-10| 780.23
#2010-06-11| 783.24
#2010-06-14| 809.61
#2010-06-15| 820.51
#2010-06-16| 820.67
#2010-06-17| 818.72
#2010-06-18| 824.64
#2010-06-21| 817.37
#2010-06-22| 807.49
#2010-06-23| 803.30
#2010-06-24| 792.43
#2010-06-25| 786.61
#2010-06-28| 794.75
#2010-06-29| 761.32
#2010-06-30| 754.26
#2010-07-01| 749.94
#2010-07-02| 758.60
#2010-07-05| .
#2010-07-06| 779.40
#2010-07-07| 782.86
#2010-07-08| 796.69
#2010-07-09| 797.22
#2010-07-12| 796.88
#2010-07-13| 819.39
#2010-07-14| 823.08
#2010-07-15| 820.96
#2010-07-16| 816.31
#2010-07-19| 806.67
#2010-07-20| 803.00
#2010-07-21| 814.35
#2010-07-22| 835.16
#2010-07-23| 839.81
#2010-07-26| 851.81
#2010-07-27| 847.91
#2010-07-28| 841.98
#2010-07-29| 840.62
#2010-07-30| 837.96
#2010-08-02| 868.91
#2010-08-03| 875.06
#2010-08-04| 870.45
#2010-08-05| 864.26
#2010-08-06| 864.47
#2010-08-09| 871.75
#2010-08-10| 841.52
#2010-08-11| 811.70
#2010-08-12| 801.78
#2010-08-13| 798.84
#2010-08-16| 804.65
#2010-08-17| 817.12
#2010-08-18| 816.91
#2010-08-19| 813.47
#2010-08-20| 794.41
#2010-08-23| 797.58
#2010-08-24| 791.11
#2010-08-25| 784.56
#2010-08-26| 800.64
#2010-08-27| 803.36
#2010-08-30| 803.91
#2010-08-31| 801.21
#2010-09-01| 829.12
#2010-09-02| 833.97
#2010-09-03| 842.68
#2010-09-06| .
#2010-09-07| 833.66
#2010-09-08| 841.98
#2010-09-09| 854.33
#2010-09-10| 851.83
#2010-09-13| 866.42
#2010-09-14| 869.77
#2010-09-15| 872.32
#2010-09-16| 867.45
#2010-09-17| 866.73
#2010-09-20| 876.67
#2010-09-21| 880.49
#2010-09-22| 882.68
#2010-09-23| 879.47
#2010-09-24| 894.07
#2010-09-27| 894.50
#2010-09-28| 894.72
#2010-09-29| 904.09
#2010-09-30| 896.89
#2010-10-01| 897.63
#2010-10-04| 892.63
#2010-10-05| 918.05
#2010-10-06| 931.17
#2010-10-07| 931.67
#2010-10-08| 934.95
#2010-10-11| 937.08
#2010-10-12| 931.24
#2010-10-13| 944.83
#2010-10-14| 948.68
#2010-10-15| 948.86
#2010-10-18| 952.56
#2010-10-19| 934.52
#2010-10-20| 948.51
#2010-10-21| 954.97
#2010-10-22| 951.95
#2010-10-25| 960.68
#2010-10-26| 961.31
#2010-10-27| 950.52
#2010-10-28| 959.25
#2010-10-29| 959.38
#2010-11-01| 961.21
#2010-11-02| 970.02
#2010-11-03| 971.48
#2010-11-04| 996.25
#2010-11-05| 990.35
#2010-11-08| 985.85
#2010-11-09| 984.55
#2010-11-10| 961.07
#2010-11-11| 956.58
#2010-11-12| 958.87
#2010-11-15| 957.57
#2010-11-16| 930.16
#2010-11-17| 933.66
#2010-11-18| 954.30
#2010-11-19| 953.32
#2010-11-22| 954.09
#2010-11-23| 930.17
#2010-11-24| 950.22
#2010-11-25| .
#2010-11-26| 939.41
#2010-11-29| 920.22
#2010-11-30| 918.14
#2010-12-01| 936.88
#2010-12-02| 960.68
#2010-12-03| 967.71
#2010-12-06| 971.42
#2010-12-07| 980.08
#2010-12-08| 974.41
#2010-12-09| 967.09
#2010-12-10| 970.30
#2010-12-13| 979.49
#2010-12-14| 976.53
#2010-12-15| 966.53
#2010-12-16| 963.29
#2010-12-17| 959.84
#2010-12-20| 957.42
#2010-12-21| 966.19
#2010-12-22| 969.92
#2010-12-23| 973.06
#2010-12-24| .
#2010-12-27| 971.91
#2010-12-28| 971.56
#2010-12-29| 976.85
#2010-12-30| 975.71
#2010-12-31| 985.13
#2011-01-03| 982.94
#2011-01-04| 996.50
#2011-01-05| 986.29
#2011-01-06| 991.11
#2011-01-07| 992.85
#2011-01-10| 981.08
#2011-01-11| 994.11
#2011-01-12|1004.81
#2011-01-13|1007.34
#2011-01-14|1008.71
#2011-01-17| .
#2011-01-18|1016.45
#2011-01-19|1005.85
#2011-01-20| 973.76
#2011-01-21| 985.78
#2011-01-24| 995.76
#2011-01-25| 986.14
#2011-01-26|1004.03
#2011-01-27|1001.89
#2011-01-28| 985.71
#2011-01-31| 986.21
#2011-02-01|1001.35
#2011-02-02|1000.15
#2011-02-03| 993.61
#2011-02-04| 991.01
#2011-02-07|1003.19
#2011-02-08|1011.50
#2011-02-09|1013.16
#2011-02-10| 995.94
#2011-02-11| 993.21
#2011-02-14| 989.42
#2011-02-15| 994.36
#2011-02-16| 999.58
#2011-02-17|1005.62
#2011-02-18|1011.87
#2011-02-21| .
#2011-02-22| 987.50
#2011-02-23| 971.73
#2011-02-24| 956.67
#2011-02-25| 968.37
#2011-02-28| 978.67
#2011-03-01| 968.48
#2011-03-02| 963.58
#2011-03-03| 977.40
#2011-03-04| 970.30
#2011-03-07| 968.07
#2011-03-08| 965.51
#2011-03-09| 977.67
#2011-03-10| 959.97
#2011-03-11| 951.41
#2011-03-14| 950.45
#2011-03-15| 925.86
#2011-03-16| 913.61
#2011-03-17| 933.23
#2011-03-18| 940.28
#2011-03-21| 957.35
#2011-03-22| 957.07
#2011-03-23| 948.51
#2011-03-24| 962.33
#2011-03-25| 959.69
#2011-03-28| 954.88
#2011-03-29| 960.62
#2011-03-30| 966.27
#2011-03-31| 962.00
#2011-04-01| 964.44
#2011-04-04| 968.74
#2011-04-05| 966.80
#2011-04-06| 975.96
#2011-04-07| 967.56
#2011-04-08| 966.60
#2011-04-11| 962.17
#2011-04-12| 968.37
#2011-04-13| 978.42
#2011-04-14| 977.94
#2011-04-15| 977.07
#2011-04-18| 955.02
#2011-04-19| 967.89
#2011-04-20| 990.30
#2011-04-21| 995.23
#2011-04-22| .
#2011-04-25| 991.62
#2011-04-26| 996.66
#2011-04-27|1012.05
#2011-04-28|1023.53
#2011-04-29|1025.89
#2011-05-02|1028.76
#2011-05-03|1016.51
#2011-05-04|1008.26
#2011-05-05|1003.38
#2011-05-06|1014.15
#2011-05-09| 993.80
#2011-05-10|1008.98
#2011-05-11|1012.05
#2011-05-12|1007.21
#2011-05-13|1003.12
#2011-05-16|1000.36
#2011-05-17| 987.92
#2011-05-18| 988.58
#2011-05-19| 997.13
#2011-05-20| 989.27
#2011-05-23| 960.05
#2011-05-24| 961.54
#2011-05-25| 966.44
#2011-05-26| 968.88
#2011-05-27| 986.09
#2011-05-30| .
#2011-05-31| 995.98
#2011-06-01| 991.92
#2011-06-02| 983.49
#2011-06-03| 986.70
#2011-06-06| 982.41
#2011-06-07| 987.04
#2011-06-08| 967.72
#2011-06-09| 970.20
#2011-06-10| 949.97
#2011-06-13| 952.84
#2011-06-14| 963.10
#2011-06-15| 945.12
#2011-06-16| 926.40
#2011-06-17| 937.27
#2011-06-20| 937.13
#2011-06-21| 956.68
#2011-06-22| 956.99
#2011-06-23| 935.19
#2011-06-24| 940.96
#2011-06-27| 948.16
#2011-06-28| 959.66
#2011-06-29| 970.33
#2011-06-30| 981.46
#2011-07-01| 989.03
#2011-07-04| .
#2011-07-05| 994.69
#2011-07-06| 983.50
#2011-07-07| 985.10
#2011-07-08| 976.96
#2011-07-11| 947.31
#2011-07-12| 931.88
#2011-07-13| 943.14
#2011-07-14| 928.67
#2011-07-15| 926.88
#2011-07-18| 898.47
#2011-07-19| 918.22
#2011-07-20| 927.63
#2011-07-21| 944.71
#2011-07-22| 961.53
#2011-07-25| 954.14
#2011-07-26| 961.16
#2011-07-27| 947.87
#2011-07-28| 935.63
#2011-07-29| 937.32
#2011-08-01| 918.12
#2011-08-02| 896.06
#2011-08-03| 884.62
#2011-08-04| 845.97
#2011-08-05| 840.62
#2011-08-08| 798.62
#2011-08-09| 813.90
#2011-08-10| 790.08
#2011-08-11| 807.72
#2011-08-12| 831.28
#2011-08-15| 848.28
#2011-08-16| 841.63
#2011-08-17| 849.64
#2011-08-18| 804.48
#2011-08-19| 799.30
#2011-08-22| 801.21
#2011-08-23| 798.77
#2011-08-24| 803.94
#2011-08-25| 796.37
#2011-08-26| 795.16
#2011-08-29| 811.23
#2011-08-30| 820.41
#2011-08-31| 843.27
#2011-09-01| 835.57
#2011-09-02| 817.73
#2011-09-05| .
#2011-09-06| 782.27
#2011-09-07| 806.64
#2011-09-08| 812.48
#2011-09-09| 780.56
#2011-09-12| 760.23
#2011-09-13| 766.13
#2011-09-14| 782.32
#2011-09-15| 800.59
#2011-09-16| 803.25
#2011-09-19| 779.10
#2011-09-20| 792.56
#2011-09-21| 776.13
#2011-09-22| 734.69
#2011-09-23| 739.07
#2011-09-26| 745.79
#2011-09-27| 777.32
#2011-09-28| 763.19
#2011-09-29| 766.74
#2011-09-30| 749.70
#2011-10-03| 733.90
#2011-10-04| 709.23
#2011-10-05| 721.56
#2011-10-06| 740.67
#2011-10-07| 756.73
#2011-10-10| 772.75
#2011-10-11| 770.24
#2011-10-12| 797.65
#2011-10-13| 785.18
#2011-10-14| 796.52
#2011-10-17| 787.96
#2011-10-18| 778.85
#2011-10-19| 788.82
#2011-10-20| 776.54
#2011-10-21| 803.01
#2011-10-24| 817.71
#2011-10-25| 813.35
#2011-10-26| 812.38
#2011-10-27| 851.39
#2011-10-28| 854.38
#2011-10-31| 829.24
#2011-11-01| 786.58
#2011-11-02| 800.34
#2011-11-03| 815.75
#2011-11-04| 804.99
#2011-11-07| 804.75
#2011-11-08| 804.79
#2011-11-09| 781.10
#2011-11-10| 776.50
#2011-11-11| 801.28
#2011-11-14| 787.87
#2011-11-15| 775.95
#2011-11-16| 775.39
#2011-11-17| 767.78
#2011-11-18| 762.86
#2011-11-21| 741.16
#2011-11-22| 729.28
#2011-11-23| 711.55
#2011-11-24| .
#2011-11-25| 717.72
#2011-11-28| 739.11
#2011-11-29| 748.44
#2011-11-30| 782.39
#2011-12-01| 776.56
#2011-12-02| 777.32
#2011-12-05| 785.32
#2011-12-06| 776.10
#2011-12-07| 776.72
#2011-12-08| 759.88
#2011-12-09| 767.08
#2011-12-12| 750.01
#2011-12-13| 744.47
#2011-12-14| 724.46
#2011-12-15| 736.30
#2011-12-16| 738.88
#2011-12-19| 740.39
#2011-12-20| 759.28
#2011-12-21| 752.54
#2011-12-22| 755.01
#2011-12-23| 757.47
#2011-12-26| .
#2011-12-27| 759.86
#2011-12-28| 757.79
#2011-12-29| 758.98
#2011-12-30| 767.58
#2012-01-02| .
#2012-01-03| 786.39
#2012-01-04| 775.84
#2012-01-05| 757.18
#2012-01-06| 759.65
#2012-01-09| 761.14
#2012-01-10| 771.03
#2012-01-11| 769.01
#2012-01-12| 771.58
#2012-01-13| 766.65
#2012-01-16| .
#2012-01-17| 772.20
#2012-01-18| 787.44
#2012-01-19| 803.66
#2012-01-20| 808.05
#2012-01-23| 819.80
#2012-01-24| 808.77
#2012-01-25| 811.45
#2012-01-26| 832.46
#2012-01-27| 827.79
#2012-01-30| 818.52
#2012-01-31| 826.45
#2012-02-01| 848.56
#2012-02-02| 850.54
#2012-02-03| 869.21
#2012-02-06| 865.79
#2012-02-07| 868.07
#2012-02-08| 863.48
#2012-02-09| 870.16
#2012-02-10| 859.76
#2012-02-13| 864.13
#2012-02-14| 853.04
#2012-02-15| 856.87
#2012-02-16| 853.31
#2012-02-17| 867.53
#2012-02-20| .
#2012-02-21| 866.54
#2012-02-22| 855.15
#2012-02-23| 853.58
#2012-02-24| 862.89
#2012-02-27| 857.76
#2012-02-28| 859.64
#2012-02-29| 863.38
#2012-03-01| 869.67
#2012-03-02| 865.19
#2012-03-05| 860.45
#2012-03-06| 835.66
#2012-03-07| 847.70
#2012-03-08| 864.54
#2012-03-09| 860.03
#2012-03-12| 859.40
#2012-03-13| 876.95
#2012-03-14| 874.70
#2012-03-15| 876.19
#2012-03-16| 889.40
#2012-03-19| 890.13
#2012-03-20| 884.04
#2012-03-21| 881.85
#2012-03-22| 880.16
#2012-03-23| 888.23
#2012-03-26| 902.26
#2012-03-27| 900.46
#2012-03-28| 894.61
#2012-03-29| 885.26
#2012-03-30| 896.73
#2012-04-02| 904.62
#2012-04-03| 898.87
#2012-04-04| 867.39
#2012-04-05| 868.94
#2012-04-06| .
#2012-04-09| 869.60
#2012-04-10| 849.11
#2012-04-11| 855.62
#2012-04-12| 874.55
#2012-04-13| 858.19
#2012-04-16| 853.32
#2012-04-17| 873.31
#2012-04-18| 873.73
#2012-04-19| 877.20
#2012-04-20| 881.76
#2012-04-23| 858.47
#2012-04-24| 870.26
#2012-04-25| 877.87
#2012-04-26| 883.46
#2012-04-27| 893.69
#2012-04-30| 887.70
#2012-05-01| 897.29
#2012-05-02| 898.38
#2012-05-03| 899.50
#2012-05-04| 882.53
#2012-05-07| 881.30
#2012-05-08| 859.29
#2012-05-09| 856.97
#2012-05-10| 864.84
#2012-05-11| 869.32
#2012-05-14| 846.49
#2012-05-15| 835.84
#2012-05-16| 831.78
#2012-05-17| 815.74
#2012-05-18| 800.93
#2012-05-21| 809.67
#2012-05-22| 824.36
#2012-05-23| 798.72
#2012-05-24| 806.65
#2012-05-25| 802.93
#2012-05-28| .
#2012-05-29| 817.78
#2012-05-30| 799.22
#2012-05-31| 796.16
#2012-06-01| 780.78
#2012-06-04| 783.35
#2012-06-05| 781.54
#2012-06-06| 795.23
#2012-06-07| 811.72
#2012-06-08| 803.53
#2012-06-11| 803.44
#2012-06-12| 798.55
#2012-06-13| 800.19
#2012-06-14| 799.39
#2012-06-15| 809.30
#2012-06-18| 814.21
#2012-06-19| 837.23
#2012-06-20| 852.65
#2012-06-21| 849.56
#2012-06-22| 835.43
#2012-06-25| 827.91
#2012-06-26| 829.77
#2012-06-27| 836.25
#2012-06-28| 827.52
#2012-06-29| 856.89
#2012-07-02| 858.70
#2012-07-03| 863.02
#2012-07-04| .
#2012-07-05| 851.55
#2012-07-06| 846.79
#2012-07-09| 844.18
#2012-07-10| 841.35
#2012-07-11| 840.84
#2012-07-12| 825.12
#2012-07-13| 839.79
#2012-07-16| 846.45
#2012-07-17| 841.25
#2012-07-18| 853.15
#2012-07-19| 866.43
#2012-07-20| 856.03
#2012-07-23| 831.28
#2012-07-24| 827.70
#2012-07-25| 830.07
#2012-07-26| 860.58
#2012-07-27| 873.52
#2012-07-30| 885.14
#2012-07-31| 874.49
#2012-08-01| 874.58
#2012-08-02| 862.38
#2012-08-03| 881.75
#2012-08-06| 889.02
#2012-08-07| 895.40
#2012-08-08| 888.49
#2012-08-09| 886.09
#2012-08-10| 890.08
#2012-08-13| 887.55
#2012-08-14| 892.25
#2012-08-15| 891.41
#2012-08-16| 893.57
#2012-08-17| 896.95
#2012-08-20| 896.82
#2012-08-21| 910.51
#2012-08-22| 898.95
#2012-08-23| 900.71
#2012-08-24| 896.46
#2012-08-27| 898.43
#2012-08-28| 898.44
#2012-08-29| 897.80
#2012-08-30| 894.72
#2012-08-31| 901.29
#2012-09-03| .
#2012-09-04| 893.64
#2012-09-05| 902.07
#2012-09-06| 923.00
#2012-09-07| 937.25
#2012-09-10| 940.84
#2012-09-11| 944.47
#2012-09-12| 947.81
#2012-09-13| 950.94
#2012-09-14| 966.54
#2012-09-17| 967.35
#2012-09-18| 960.50
#2012-09-19| 961.88
#2012-09-20| 961.87
#2012-09-21| 965.50
#2012-09-24| 960.85
#2012-09-25| 972.27
#2012-09-26| 950.47
#2012-09-27| 947.92
#2012-09-28| 937.12
#2012-10-01| 950.30
#2012-10-02| 951.66
#2012-10-03| 951.26
#2012-10-04| 963.22
#2012-10-05| 972.58
#2012-10-08| 956.95
#2012-10-09| 949.37
#2012-10-10| 940.73
#2012-10-11| 950.03
#2012-10-12| 947.14
#2012-10-15| 948.16
#2012-10-16| 959.61
#2012-10-17| 964.84
#2012-10-18| 967.43
#2012-10-19| 960.70
#2012-10-22| 961.09
#2012-10-23| 941.35
#2012-10-24| 944.83
#2012-10-25| 957.64
#2012-10-26| 953.23
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 956.28
#2012-11-01| 972.19
#2012-11-02| 973.22
#2012-11-05| 964.05
#2012-11-06| 973.50
#2012-11-07| 963.34
#2012-11-08| 960.18
#2012-11-09| 956.72
#2012-11-12| 956.53
#2012-11-13| 961.15
#2012-11-14| 955.89
#2012-11-15| 945.81
#2012-11-16| 935.48
#2012-11-19| 958.04
#2012-11-20| 970.65
#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|1015.22
#2012-12-06|1017.19
#2012-12-07|1016.06
#2012-12-10|1019.59
#2012-12-11|1029.79
#2012-12-12|1032.69
#2012-12-13|1031.84
#2012-12-14|1033.28
#2012-12-17|1039.60
#2012-12-18|1049.57
#2012-12-19|1061.29
#2012-12-20|1063.79
#2012-12-21|1051.34
#2012-12-24|1050.15
#2012-12-25|1050.13
#2012-12-26|1051.09
#2012-12-27|1050.86
#2012-12-28|1046.15
#2012-12-31|1049.41
#2013-01-01|1049.41
#2013-01-02|1072.45
#2013-01-03|1066.65
#2013-01-04|1065.12
#2013-01-07|1068.84
#2013-01-08|1060.52
#2013-01-09|1057.77
#2013-01-10|1070.24
#2013-01-11|1080.38
#2013-01-14|1077.85
#2013-01-15|1080.20
#2013-01-16|1079.81
#2013-01-17|1086.34
#2013-01-18|1086.21
#2013-01-21|1089.50
#2013-01-22|1091.18
#2013-01-23|1087.36
#2013-01-24|1101.00
#2013-01-25|1118.68
#2013-01-28|1110.61
#2013-01-29|1112.89
#2013-01-30|1114.38
#2013-01-31|1113.95
#2013-02-01|1130.23
#2013-02-04|1115.59
#2013-02-05|1116.00
#2013-02-06|1122.37
#2013-02-07|1126.49
#2013-02-08|1142.57
#2013-02-11|1129.11
#2013-02-12|1137.97
#2013-02-13|1140.08
#2013-02-14|1133.52
#2013-02-15|1142.31
#2013-02-18|1135.27
#2013-02-19|1148.04
#2013-02-20|1139.09
#2013-02-21|1114.79
#2013-02-22|1116.28
#2013-02-25|1106.01
#2013-02-26|1093.82
#2013-02-27|1102.16
#2013-02-28|1114.47
#2013-03-01|1116.97
#2013-03-04|1119.06
#2013-03-05|1136.76
#2013-03-06|1137.31
#2013-03-07|1132.55
#2013-03-08|1125.45
#2013-03-11|1126.19
#2013-03-12|1134.54
#2013-03-13|1128.68
#2013-03-14|1143.66
#2013-03-15|1149.95
#2013-03-18|1142.37
#2013-03-19|1135.41
#2013-03-20|1139.35
#2013-03-21|1130.27
#2013-03-22|1132.62
#2013-03-25|1128.45
#2013-03-26|1121.24
#2013-03-27|1114.32
#2013-03-28|1129.04
#2013-03-29|1129.41
#2013-04-01|1131.61
#2013-04-02|1143.08
#2013-04-03|1134.46
#2013-04-04|1119.24
#2013-04-05|1099.42
#2013-04-08|1101.82
#2013-04-09|1102.93
#2013-04-10|1123.51
#2013-04-11|1139.59
#2013-04-12|1129.81
#2013-04-15|1121.42
#2013-04-16|1119.70
#2013-04-17|1108.81
#2013-04-18|1103.35
#2013-04-19|1106.00
#2013-04-22|1105.35
#2013-04-23|1130.37
#2013-04-24|1128.73
#2013-04-25|1146.68
#2013-04-26|1146.73
#2013-04-29|1156.42
#2013-04-30|1154.83
#2013-05-01|1158.80
#2013-05-02|1158.76
#2013-05-03|1175.78
#2013-05-06|1172.92
#2013-05-07|1169.19
#2013-05-08|1182.20
#2013-05-09|1175.13
#2013-05-10|1171.66
#2013-05-13|1170.28
#2013-05-14|1170.10
#2013-05-15|1180.70
#2013-05-16|1199.41
#2013-05-17|1195.10
#2013-05-20|1205.31
#2013-05-21|1199.86
#2013-05-22|1199.90
#2013-05-23|1180.89
#2013-05-24|1179.13
#2013-05-27|1181.91
#2013-05-28|1194.93
#2013-05-29|1176.65
#2013-05-30|1189.02
#2013-05-31|1179.69
#2013-06-03|1173.22
#2013-06-04|1184.81
#2013-06-05|1174.78
#2013-06-06|1166.97
#2013-06-07|1181.47
#2013-06-10|1183.86
#2013-06-11|1173.80
#2013-06-12|1179.40
#2013-06-13|1180.92
#2013-06-14|1192.89
#2013-06-17|1195.97
#2013-06-18|1201.88
#2013-06-19|1203.73
#2013-06-20|1167.58
#2013-06-21|1155.95
#2013-06-24|1131.36
#2013-06-25|1151.35
#2013-06-26|1163.24
#2013-06-27|1171.98
#2013-06-28|1168.51
#2013-07-01|1199.15
#2013-07-02|1194.02
#2013-07-03|1189.44
#2013-07-04|1205.24
#2013-07-05|1181.34
#2013-07-08|1195.52
#2013-07-09|1193.74
#2013-07-10|1199.19
#2013-07-11|1216.29
#2013-07-12|1218.82
#2013-07-15|1221.03
#2013-07-16|1214.45
#2013-07-17|1220.89
#2013-07-18|1240.33
#2013-07-19|1242.48
#2013-07-22|1243.81
#2013-07-23|1236.14
#2013-07-24|1257.09
#2013-07-25|1251.07
#2013-07-26|1244.83
#2013-07-29|1245.76
#2013-07-30|1249.35
#2013-07-31|1249.56
#2013-08-01|1262.92
#2013-08-02|1269.68
#2013-08-05|1274.36
#2013-08-06|1282.65
#2013-08-07|1269.91
#2013-08-08|1276.17
#2013-08-09|1271.01
#2013-08-12|1263.79
#2013-08-13|1265.54
#2013-08-14|1268.81
#2013-08-15|1241.39
#2013-08-16|1247.51
#2013-08-19|1254.04
#2013-08-20|1257.96
#2013-08-21|1250.80
#2013-08-22|1254.24
#2013-08-23|1262.29
#2013-08-26|1258.08
#2013-08-27|1231.92
#2013-08-28|1212.74
#2013-08-29|1228.78
#2013-08-30|1211.55
#2013-09-02|1234.99
#2013-09-03|1225.07
#2013-09-04|1219.13
#2013-09-05|1222.24
#2013-09-06|1231.35
#2013-09-09|1245.01
#2013-09-10|1266.71
#2013-09-11|1271.52
#2013-09-12|1271.08
#2013-09-13|1271.76
#2013-09-16|1293.61
#2013-09-17|1285.20
#2013-09-18|1277.71
#2013-09-19|1292.05
#2013-09-20|1288.61
#2013-09-23|1278.04
#2013-09-24|1278.79
#2013-09-25|1277.82
#2013-09-26|1276.04
#2013-09-27|1280.47
#2013-09-30|1283.50
#2013-10-01|1286.09
#2013-10-02|1280.29
#2013-10-03|1279.68
#2013-10-04|1274.89
#2013-10-07|1269.82
#2013-10-08|1257.08
#2013-10-09|1244.29
#2013-10-10|1265.79
#2013-10-11|1277.77
#2013-10-14|1285.93
#2013-10-15|1286.95
#2013-10-16|1285.68
#2013-10-17|1307.39
#2013-10-18|1332.26
#2013-10-21|1337.12
#2013-10-22|1343.58
#2013-10-23|1341.56
#2013-10-24|1341.98
#2013-10-25|1338.01
#2013-10-28|1328.16
#2013-10-29|1325.89
#2013-10-30|1330.99
#2013-10-31|1318.77
#2013-11-01|1305.50
#2013-11-04|1299.05
#2013-11-05|1299.31
#2013-11-06|1317.12
#2013-11-07|1308.52
#2013-11-08|1311.45
#2013-11-11|1314.64
#2013-11-12|1311.63
#2013-11-13|1295.57
#2013-11-14|1308.12
#2013-11-15|1310.44
#2013-11-18|1314.90
#2013-11-19|1312.89
#2013-11-20|1313.88
#2013-11-21|1314.67
#2013-11-22|1323.91
#2013-11-25|1340.80
#2013-11-26|1343.42
#2013-11-27|1350.34
#2013-11-28|1355.96
#2013-11-29|1362.94
#2013-12-02|1361.12
#2013-12-03|1346.25
#2013-12-04|1341.98
#2013-12-05|1343.41
#2013-12-06|1346.08
#2013-12-09|1355.90
#2013-12-10|1351.86
#2013-12-11|1353.66
#2013-12-12|1341.47
#2013-12-13|1341.60
#2013-12-16|1352.68
#2013-12-17|1344.59
#2013-12-18|1357.19
#2013-12-19|1379.04
#2013-12-20|1380.84
#2013-12-23|1394.84
#2013-12-24|1396.42
#2013-12-25|1395.68
#2013-12-26|1398.54
#2013-12-27|1419.42
#2013-12-30|1421.98
#2013-12-31|1430.35
#2014-01-01|1430.35
#2014-01-02|1415.08
#2014-01-03|1423.90
#2014-01-06|1426.11
#2014-01-07|1437.43
#2014-01-08|1441.48
#2014-01-09|1435.98
#2014-01-10|1461.54
#2014-01-13|1466.01
#2014-01-14|1470.48
#2014-01-15|1475.39
#2014-01-16|1467.91
#2014-01-17|1466.07
#2014-01-20|1466.96
#2014-01-21|1466.64
#2014-01-22|1477.93
#2014-01-23|1467.86
#2014-01-24|1432.28
#2014-01-27|1423.37
#2014-01-28|1440.48
#2014-01-29|1429.69
#2014-01-30|1424.71
#2014-01-31|1414.87
#2014-02-03|1403.78
#2014-02-04|1399.30
#2014-02-05|1407.17
#2014-02-06|1428.06
#2014-02-07|1437.69
#2014-02-10|1439.94
#2014-02-11|1463.38
#2014-02-12|1471.60
#2014-02-13|1473.80
#2014-02-14|1485.60
#2014-02-17|1492.42
#2014-02-18|1500.73
#2014-02-19|1493.68
#2014-02-20|1488.72
#2014-02-21|1497.29
#2014-02-24|1505.18
#2014-02-25|1514.49
#2014-02-26|1506.64
#2014-02-27|1516.27
#2014-02-28|1537.36
#2014-03-03|1499.34
#2014-03-04|1527.85
#2014-03-05|1525.62
#2014-03-06|1531.74
#2014-03-07|1523.90
#2014-03-10|1509.37
#2014-03-11|1516.23
#2014-03-12|1508.84
#2014-03-13|1503.00
#2014-03-14|1485.10
#2014-03-17|1500.80
#2014-03-18|1505.53
#2014-03-19|1498.26
#2014-03-20|1475.92
#2014-03-21|1474.55
#2014-03-24|1457.84
#2014-03-25|1473.26
#2014-03-26|1490.08
#2014-03-27|1484.21
#2014-03-28|1483.32
#2014-03-31|1490.10
#2014-04-01|1503.94
#2014-04-02|1505.04
#2014-04-03|1496.30
#2014-04-04|1504.50
#2014-04-07|1488.34
#2014-04-08|1478.01
#2014-04-09|1491.14
#2014-04-10|1491.61
#2014-04-11|1458.56
#2014-04-14|1435.87
#2014-04-15|1424.16
#2014-04-16|1445.54
#2014-04-17|1470.76
#2014-04-18|1469.05
#2014-04-21|1469.69
#2014-04-22|1488.92
#2014-04-23|1485.69
#2014-04-24|1489.23
#2014-04-25|1480.10
#2014-04-28|1470.44
#2014-04-29|1482.84
#2014-04-30|1489.14
#2014-05-01|1495.62
#2014-05-02|1503.02
#2014-05-05|1499.52
#2014-05-06|1509.95
#2014-05-07|1511.71
#2014-05-08|1518.16
#2014-05-09|1501.68
#2014-05-12|1514.90
#2014-05-13|1508.51
#2014-05-14|1505.27
#2014-05-15|1468.54
#2014-05-16|1448.53
#2014-05-19|1462.43
#2014-05-20|1469.30
#2014-05-21|1483.33
#2014-05-22|1495.25
#2014-05-23|1494.86
#2014-05-26|1503.72
#2014-05-27|1515.19
#2014-05-28|1513.10
#2014-05-29|1517.70
#2014-05-30|1523.72
#2014-06-02|1526.71
#2014-06-03|1516.83
#2014-06-04|1527.31
#2014-06-05|1527.51
#2014-06-06|1545.15
#2014-06-09|1541.98
#2014-06-10|1539.92
#2014-06-11|1518.16
#2014-06-12|1517.29
#2014-06-13|1490.72
#2014-06-16|1484.69
#2014-06-17|1482.38
#2014-06-18|1475.97
#2014-06-19|1494.05
#2014-06-20|1501.29
#2014-06-23|1491.26
#2014-06-24|1487.64
#2014-06-25|1481.77
#2014-06-26|1487.74
#2014-06-27|1496.37
#2014-06-30|1495.86
#2014-07-01|1502.89
#2014-07-02|1508.07
#2014-07-03|1518.94
#2014-07-04|1520.14
#2014-07-07|1504.78
#2014-07-08|1472.17
#2014-07-09|1469.88
#2014-07-10|1447.16
#2014-07-11|1448.15
#2014-07-14|1454.91
#2014-07-15|1448.60
#2014-07-16|1466.49
#2014-07-17|1455.13
#2014-07-18|1454.87
#2014-07-21|1441.40
#2014-07-22|1454.83
#2014-07-23|1457.22
#2014-07-24|1452.18
#2014-07-25|1444.19
#2014-07-28|1442.22
#2014-07-29|1437.12
#2014-07-30|1427.18
#2014-07-31|1413.80
#2014-08-01|1400.10
#2014-08-04|1388.60
#2014-08-05|1376.46
#2014-08-06|1372.81
#2014-08-07|1366.57
#2014-08-08|1357.71
#2014-08-11|1378.80
#2014-08-12|1381.59
#2014-08-13|1383.53
#2014-08-14|1390.84
#2014-08-15|1388.22
#2014-08-18|1400.90
#2014-08-19|1406.69
#2014-08-20|1402.56
#2014-08-21|1405.05
#2014-08-22|1404.29
#2014-08-25|1405.89
#2014-08-26|1417.45
#2014-08-27|1424.85
#2014-08-28|1416.23
#2014-08-29|1416.46
#2014-09-01|1421.25
#2014-09-02|1415.96
#2014-09-03|1426.18
#2014-09-04|1429.21
#2014-09-05|1422.11
#2014-09-08|1401.24
#2014-09-09|1395.95
#2014-09-10|1389.32
#2014-09-11|1394.56
#2014-09-12|1395.96
#2014-09-15|1387.30
#2014-09-16|1383.16
#2014-09-17|1395.44
#2014-09-18|1416.59
#2014-09-19|1418.19
#2014-09-22|1406.74
#2014-09-23|1394.18
#2014-09-24|1389.50
#2014-09-25|1383.57
#2014-09-26|1380.93
#2014-09-29|1384.40
#2014-09-30|1386.29
#2014-10-01|1371.17
#2014-10-02|1344.77
#2014-10-03|1353.81
#2014-10-06|1363.92
#2014-10-07|1332.52
#2014-10-08|1318.18
#2014-10-09|1307.79
#2014-10-10|1281.96
#2014-10-13|1277.15
#2014-10-14|1279.55
#2014-10-15|1262.04
#2014-10-16|1275.42
#2014-10-17|1308.16
#2014-10-20|1323.98
#2014-10-21|1349.47
#2014-10-22|1352.84
#2014-10-23|1354.80
#2014-10-24|1350.00
#2014-10-27|1360.21
#2014-10-28|1369.83
#2014-10-29|1373.52
#2014-10-30|1371.93
#2014-10-31|1383.48
#2014-11-03|1397.34
#2014-11-04|1397.70
#2014-11-05|1398.98
#2014-11-06|1391.40
#2014-11-07|1377.06
#2014-11-10|1395.88
#2014-11-11|1415.53
#2014-11-12|1405.88
#2014-11-13|1406.42
#2014-11-14|1407.49
#2014-11-17|1411.69
#2014-11-18|1418.54
#2014-11-19|1416.15
#2014-11-20|1423.77
#2014-11-21|1419.35
#2014-11-24|1420.10
#2014-11-25|1434.95
#2014-11-26|1425.94
#2014-11-27|1444.51
#2014-11-28|1463.79
#2014-12-01|1458.44
#2014-12-02|1460.66
#2014-12-03|1460.12
#2014-12-04|1476.64
#2014-12-05|1487.06
#2014-12-08|1479.44
#2014-12-09|1450.15
#2014-12-10|1452.01
#2014-12-11|1446.09
#2014-12-12|1426.85
#2014-12-15|1405.22
#2014-12-16|1429.34
#2014-12-17|1420.80
#2014-12-18|1453.66
#2014-12-19|1453.80
#2014-12-22|1466.40
#2014-12-23|1467.00
#2014-12-24|1470.31
#2014-12-25|1470.24
#2014-12-26|1470.39
#2014-12-29|1468.54
#2014-12-30|1465.32
#2014-12-31|1473.64
#2015-01-01|1473.64
#2015-01-02|1454.35
#2015-01-05|1433.93
#2015-01-06|1407.62
#2015-01-07|1400.41
#2015-01-08|1420.33
#2015-01-09|1419.18
#2015-01-12|1435.42
#2015-01-13|1454.70
#2015-01-14|1441.48
#2015-01-15|1436.24
#2015-01-16|1426.98
#2015-01-19|1447.36
#2015-01-20|1457.82
#2015-01-21|1466.04
#2015-01-22|1481.85
#2015-01-23|1484.23
#2015-01-26|1494.22
#2015-01-27|1503.65
#2015-01-28|1496.02
#2015-01-29|1494.86
#2015-01-30|1483.98
#2015-02-02|1472.02
#2015-02-03|1485.60
#2015-02-04|1494.90
#2015-02-05|1498.17
#2015-02-06|1487.02
#2015-02-09|1471.62
#2015-02-10|1490.61
#2015-02-11|1489.98
#2015-02-12|1505.96
#2015-02-13|1499.32
#2015-02-16|1498.40
#2015-02-17|1492.07
#2015-02-18|1506.29
#2015-02-19|1518.45
#2015-02-20|1508.58
#2015-02-23|1530.31
#2015-02-24|1531.48
#2015-02-25|1534.30
#2015-02-26|1529.65
#2015-02-27|1535.51
#2015-03-02|1532.00
#2015-03-03|1522.25
#2015-03-04|1520.73
#2015-03-05|1531.10
#2015-03-06|1513.02
#2015-03-09|1511.34
#2015-03-10|1488.09
#2015-03-11|1482.09
#2015-03-12|1498.94
#2015-03-13|1493.92
#2015-03-16|1510.13
#2015-03-17|1505.40
#2015-03-18|1509.28
#2015-03-19|1516.71
#2015-03-20|1543.00
#2015-03-23|1539.06
#2015-03-24|1541.62
#2015-03-25|1528.67
#2015-03-26|1497.90
#2015-03-27|1511.07
#2015-03-30|1517.29
#2015-03-31|1515.08
#2015-04-01|1513.53
#2015-04-02|1524.98
#2015-04-03|1535.98
#2015-04-06|1542.42
#2015-04-07|1540.27
#2015-04-08|1537.29
#2015-04-09|1543.66
#2015-04-10|1547.33
#2015-04-13|1538.84
#2015-04-14|1546.60
#2015-04-15|1530.30
#2015-04-16|1531.26
#2015-04-17|1523.02
#2015-04-20|1530.52
#2015-04-21|1552.28
#2015-04-22|1553.48
#2015-04-23|1552.97
#2015-04-24|1562.30
#2015-04-27|1580.07
#2015-04-28|1567.97
#2015-04-29|1566.52
#2015-04-30|1561.87
#2015-05-01|1550.86
#2015-05-04|1550.14
#2015-05-05|1540.40
#2015-05-06|1550.88
#2015-05-07|1562.15
#2015-05-08|1614.32
#2015-05-11|1618.98
#2015-05-12|1606.62
#2015-05-13|1609.06
#2015-05-14|1625.20
#2015-05-15|1650.26
#2015-05-18|1640.22
#2015-05-19|1630.49
#2015-05-20|1625.97
#2015-05-21|1625.70
#2015-05-22|1606.68
#2015-05-25|1599.59
#2015-05-26|1590.86
#2015-05-27|1606.16
#2015-05-28|1602.40
#2015-05-29|1582.59
#2015-06-01|1582.26
#2015-06-02|1588.92
#2015-06-03|1599.92
#2015-06-04|1590.25
#2015-06-05|1557.45
#2015-06-08|1554.72
#2015-06-09|1558.71
#2015-06-10|1592.53
#2015-06-11|1590.32
#2015-06-12|1583.55
#2015-06-15|1562.04
#2015-06-16|1567.04
#2015-06-17|1562.00
#2015-06-18|1586.80
#2015-06-19|1594.68
#2015-06-22|1618.27
#2015-06-23|1607.18
#2015-06-24|1605.86
#2015-06-25|1605.36
#2015-06-26|1596.24
#2015-06-29|1561.24
#2015-06-30|1546.96
#2015-07-01|1566.46
#2015-07-02|1557.78
#2015-07-03|1548.10
#2015-07-06|1542.22
#2015-07-07|1511.83
#2015-07-08|1515.65
#2015-07-09|1536.12
#2015-07-10|1578.57
#2015-07-13|1597.20
#2015-07-14|1602.09
#2015-07-15|1602.64
#2015-07-16|1608.52
#2015-07-17|1614.06
#2015-07-20|1613.51
#2015-07-21|1602.29
#2015-07-22|1606.83
#2015-07-23|1600.35
#2015-07-24|1582.43
#2015-07-27|1564.94
#2015-07-28|1577.62
#2015-07-29|1575.00
#2015-07-30|1562.97
#2015-07-31|1571.71
#2015-08-03|1564.70
#2015-08-04|1563.36
#2015-08-05|1572.56
#2015-08-06|1562.95
#2015-08-07|1556.89
#2015-08-10|1571.08
#2015-08-11|1564.13
#2015-08-12|1550.47
#2015-08-13|1564.91
#2015-08-14|1569.05
#2015-08-17|1566.10
#2015-08-18|1573.39
#2015-08-19|1553.49
#2015-08-20|1543.38
#2015-08-21|1508.33
#2015-08-24|1470.63
#2015-08-25|1512.80
#2015-08-26|1497.13
#2015-08-27|1510.13
#2015-08-28|1509.74
#2015-08-31|1510.49
#2015-09-01|1482.68
#2015-09-02|1487.81
#2015-09-03|1501.01
#2015-09-04|1478.75
#2015-09-07|1486.58
#2015-09-08|1501.16
#2015-09-09|1518.85
#2015-09-10|1518.48
#2015-09-11|1511.83
#2015-09-14|1509.38
#2015-09-15|1505.57
#2015-09-16|1533.33
#2015-09-17|1545.12
#2015-09-18|1542.62
#2015-09-21|1528.94
#2015-09-22|1477.80
#2015-09-23|1488.44
#2015-09-24|1482.85
#2015-09-25|1503.08
#2015-09-28|1476.02
#2015-09-29|1455.41
#2015-09-30|1492.30
#2015-10-01|1495.73
#2015-10-02|1501.26
#2015-10-05|1530.10
#2015-10-06|1536.61
#2015-10-07|1519.57
#2015-10-08|1534.21
#2015-10-09|1536.96
#2015-10-12|1536.91
#2015-10-13|1520.30
#2015-10-14|1522.26
#2015-10-15|1531.10
#2015-10-16|1531.25
#2015-10-19|1545.40
#2015-10-20|1559.43
#2015-10-21|1565.74
#2015-10-22|1564.71
#2015-10-23|1572.92
#2015-10-26|1574.20
#2015-10-27|1563.60
#2015-10-28|1579.19
#2015-10-29|1574.75
#2015-10-30|1590.79
#2015-11-02|1580.40
#2015-11-03|1573.37
#2015-11-04|1558.12
#2015-11-05|1548.12
#2015-11-06|1549.26
#2015-11-09|1531.37
#2015-11-10|1524.09
#2015-11-11|1544.67
#2015-11-12|1524.86
#2015-11-13|1507.10
#2015-11-16|1490.45
#2015-11-17|1513.75
#2015-11-18|1509.16
#2015-11-19|1542.48
#2015-11-20|1535.25
#2015-11-23|1516.29
#2015-11-24|1486.55
#2015-11-25|1506.82
#2015-11-26|1530.74
#2015-11-27|1530.61
#2015-11-30|1544.55
#2015-12-01|1562.88
#2015-12-02|1570.70
#2015-12-03|1569.81
#2015-12-04|1579.52
#2015-12-07|1584.42
#2015-12-08|1556.27
#2015-12-09|1556.76
#2015-12-10|1548.62
#2015-12-11|1536.65
#2015-12-14|1525.53
#2015-12-15|1549.01
#2015-12-16|1552.98
#2015-12-17|1554.97
#2015-12-18|1542.66
#2015-12-21|1553.10
#2015-12-22|1551.70
#2015-12-23|1570.06
#2015-12-24|1579.66
#2015-12-25|1579.61
#2015-12-28|1578.56
#2015-12-29|1592.33
#2015-12-30|1595.29
#2015-12-31|1579.34
#2016-01-01|1579.34
#2016-01-04|1536.87
#2016-01-05|1539.88
#2016-01-06|1522.88
#2016-01-07|1496.84
#2016-01-08|1500.82
#2016-01-11|1501.72
#2016-01-12|1493.69
#2016-01-13|1493.03
#2016-01-14|1436.53
#2016-01-15|1415.28
#2016-01-18|1408.12
#2016-01-19|1420.60
#2016-01-20|1379.97
#2016-01-21|1377.88
#2016-01-22|1419.14
#2016-01-25|1417.39
#2016-01-26|1425.68
#2016-01-27|1438.68
#2016-01-28|1434.37
#2016-01-29|1439.25
#2016-02-01|1465.91
#2016-02-02|1443.70
#2016-02-03|1436.62
#2016-02-04|1446.94
#2016-02-05|1425.68
#2016-02-08|1359.77
#2016-02-09|1376.28
#2016-02-10|1396.54
#2016-02-11|1359.12
#2016-02-12|1381.81
#2016-02-15|1404.40
#2016-02-16|1405.92
#2016-02-17|1448.42
#2016-02-18|1458.12
#2016-02-19|1456.77
#2016-02-22|1459.03
#2016-02-23|1452.21
#2016-02-24|1426.14
#2016-02-25|1463.49
#2016-02-26|1466.27
#2016-02-29|1489.86
#2016-03-01|1502.83
#2016-03-02|1500.20
#2016-03-03|1483.40
#2016-03-04|1497.72
#2016-03-07|1482.19
#2016-03-08|1472.34
#2016-03-09|1463.69
#2016-03-10|1457.59
#2016-03-11|1492.59
#2016-03-14|1493.64
#2016-03-15|1473.34
#2016-03-16|1475.54
#2016-03-17|1501.75
#2016-03-18|1516.86
#2016-03-21|1507.28
#2016-03-22|1480.29
#2016-03-23|1472.33
#2016-03-24|1465.35
#2016-03-25|1465.35
#2016-03-28|1474.96
#2016-03-29|1483.02
#2016-03-30|1523.81
#2016-03-31|1524.65
#2016-04-01|1510.12
#2016-04-04|1520.24
#2016-04-05|1496.18
#2016-04-06|1496.94
#2016-04-07|1488.04
#2016-04-08|1495.62
#2016-04-11|1511.69
#2016-04-12|1508.54
#2016-04-13|1517.12
#2016-04-14|1512.12
#2016-04-15|1507.88
#2016-04-18|1517.06
#2016-04-19|1532.26
#2016-04-20|1526.88
#2016-04-21|1502.26
#2016-04-22|1486.68
#2016-04-25|1493.71
#2016-04-26|1509.35
#2016-04-27|1524.02
#2016-04-28|1522.75
#2016-04-29|1504.46
#2016-05-02|1511.94
#2016-05-03|1490.33
#2016-05-04|1483.71
#2016-05-05|1480.39
#2016-05-06|1477.28
#2016-05-09|1491.60
#2016-05-10|1505.57
#2016-05-11|1496.56
#2016-05-12|1500.49
#2016-05-13|1478.76
#2016-05-16|1484.09
#2016-05-17|1493.61
#2016-05-18|1516.24
#2016-05-19|1487.83
#2016-05-20|1506.78
#2016-05-23|1509.45
#2016-05-24|1536.92
#2016-05-25|1555.20
#2016-05-26|1547.58
#2016-05-27|1546.56
#2016-05-30|1545.37
#2016-05-31|1539.51
#2016-06-01|1518.46
#2016-06-02|1524.40
#2016-06-03|1546.63
#2016-06-06|1545.43
#2016-06-07|1555.30
#2016-06-08|1544.09
#2016-06-09|1527.87
#2016-06-10|1485.04
#2016-06-13|1463.84
#2016-06-14|1417.53
#2016-06-15|1432.35
#2016-06-16|1396.00
#2016-06-17|1441.06
#2016-06-20|1524.48
#2016-06-21|1519.89
#2016-06-22|1524.52
#2016-06-23|1556.73
#2016-06-24|1392.16
#2016-06-27|1263.78
#2016-06-28|1294.61
#2016-06-29|1342.59
#2016-06-30|1340.45
#2016-07-01|1361.02
#2016-07-04|1345.30
#2016-07-05|1315.65
#2016-07-06|1289.10
#2016-07-07|1312.28
#2016-07-08|1329.02
#2016-07-11|1358.70
#2016-07-12|1388.57
#2016-07-13|1396.24
#2016-07-14|1404.79
#2016-07-15|1385.01
#2016-07-18|1392.89
#2016-07-19|1380.28
#2016-07-20|1391.52
#2016-07-21|1387.20
#2016-07-22|1377.52
#2016-07-25|1392.56
#2016-07-26|1390.64
#2016-07-27|1394.75
#2016-07-28|1395.06
#2016-07-29|1420.24
#2016-08-01|1407.98
#2016-08-02|1402.04
#2016-08-03|1392.81
#2016-08-04|1396.55
#2016-08-05|1410.95
#2016-08-08|1410.01
#2016-08-09|1421.33
#2016-08-10|1420.61
#2016-08-11|1434.70
#2016-08-12|1445.92
#2016-08-15|1442.36
#2016-08-16|1432.89
#2016-08-17|1433.34
#2016-08-18|1457.98
#2016-08-19|1451.36
#2016-08-22|1456.89
#2016-08-23|1470.20
#2016-08-24|1466.27
#2016-08-25|1449.47
#2016-08-26|1454.66
#2016-08-29|1437.64
#2016-08-30|1433.24
#2016-08-31|1425.14
#2016-09-01|1452.75
#2016-09-02|1470.24
#2016-09-05|1469.30
#2016-09-06|1476.77
#2016-09-07|1473.83
#2016-09-08|1485.28
#2016-09-09|1457.92
#2016-09-12|1443.95
#2016-09-13|1438.27
#2016-09-14|1435.04
#2016-09-15|1448.45
#2016-09-16|1438.27
#2016-09-19|1443.58
#2016-09-20|1430.87
#2016-09-21|1422.79
#2016-09-22|1446.09
#2016-09-23|1434.34
#2016-09-26|1413.60
#2016-09-27|1416.80
#2016-09-28|1430.14
#2016-09-29|1422.81
#2016-09-30|1425.76
#2016-10-03|1431.11
#2016-10-04|1427.95
#2016-10-05|1406.78
#2016-10-06|1385.70
#2016-10-07|1352.52
#2016-10-10|1344.84
#2016-10-11|1343.29
#2016-10-12|1331.65
#2016-10-13|1328.01
#2016-10-14|1337.83
#2016-10-17|1324.32
#2016-10-18|1356.05
#2016-10-19|1364.86
#2016-10-20|1371.51
#2016-10-21|1358.98
#2016-10-24|1361.96
#2016-10-25|1345.39
#2016-10-26|1354.99
#2016-10-27|1344.97
#2016-10-28|1362.89
#2016-10-31|1368.05
#2016-11-01|1369.58
#2016-11-02|1371.29
#2016-11-03|1379.72
#2016-11-04|1360.21
#2016-11-07|1372.28
#2016-11-08|1380.03
#2016-11-09|1376.45
#2016-11-10|1358.83
#2016-11-11|1359.95
#2016-11-14|1346.25
#2016-11-15|1361.02
#2016-11-16|1350.31
#2016-11-17|1361.07
#2016-11-18|1362.12
#2016-11-21|1369.92
#2016-11-22|1359.69
#2016-11-23|1359.30
#2016-11-24|1363.37
#2016-11-25|1366.24
#2016-11-28|1358.59
#2016-11-29|1378.45
#2016-11-30|1358.63
#2016-12-01|1354.96
#2016-12-02|1352.09
#2016-12-05|1366.27
#2016-12-06|1368.00
#2016-12-07|1384.57
#2016-12-08|1386.74
#2016-12-09|1393.42
#2016-12-12|1383.44
#2016-12-13|1400.72
#2016-12-14|1400.59
#2016-12-15|1394.33
#2016-12-16|1402.95
#2016-12-19|1401.39
#2016-12-20|1396.98
#2016-12-21|1397.22
#2016-12-22|1403.53
#2016-12-23|1407.52
#2016-12-26|1407.70
#2016-12-27|1407.68
#2016-12-28|1397.63
#2016-12-29|1405.33
#2016-12-30|1420.03
#2017-01-02|1423.97
#2017-01-03|1402.08
#2017-01-04|1420.85
#2017-01-05|1447.26
#2017-01-06|1433.85
#2017-01-09|1415.50
#2017-01-10|1434.18
#2017-01-11|1414.49
#2017-01-12|1429.46
#2017-01-13|1430.51
#2017-01-16|1415.88
#2017-01-17|1436.82
#2017-01-18|1440.48
#2017-01-19|1434.73
#2017-01-20|1437.16
#2017-01-23|1451.41
#2017-01-24|1449.88
#2017-01-25|1462.13
#2017-01-26|1449.72
#2017-01-27|1458.11
#2017-01-30|1442.21
#2017-01-31|1442.54
#2017-02-01|1453.09
#2017-02-02|1458.91
#2017-02-03|1465.86
#2017-02-06|1442.15
#2017-02-07|1440.63
#2017-02-08|1458.61
#2017-02-09|1462.00
#2017-02-10|1457.13
#2017-02-13|1464.62
#2017-02-14|1460.13
#2017-02-15|1463.17
#2017-02-16|1473.84
#2017-02-17|1471.64
#2017-02-20|1477.06
#2017-02-21|1471.40
#2017-02-22|1464.08
#2017-02-23|1472.70
#2017-02-24|1467.35
#2017-02-27|1470.58
#2017-02-28|1482.26
#2017-03-01|1484.62
#2017-03-02|1478.43
#2017-03-03|1470.74
#2017-03-06|1470.85
#2017-03-07|1457.52
#2017-03-08|1462.36
#2017-03-09|1477.05
#2017-03-10|1483.59
#2017-03-13|1488.71
#2017-03-14|1479.45
#2017-03-15|1480.65
#2017-03-16|1507.26
#2017-03-17|1518.69
#2017-03-20|1517.68
#2017-03-21|1519.48
#2017-03-22|1499.88
#2017-03-23|1521.14
#2017-03-24|1522.21
#2017-03-27|1527.28
#2017-03-28|1525.75
#2017-03-29|1507.07
#2017-03-30|1520.27
#2017-03-31|1522.37
#2017-04-03|1514.15
#2017-04-04|1516.73
#2017-04-05|1524.46
#2017-04-06|1530.22
#2017-04-07|1525.55
#2017-04-10|1529.11
#2017-04-11|1544.51
#2017-04-12|1550.12
#2017-04-13|1555.94
#2017-04-14|1555.66
#2017-04-17|1564.14
#2017-04-18|1562.76
#2017-04-19|1572.34
#2017-04-20|1585.46
#2017-04-21|1577.53
#2017-04-24|1624.88
#2017-04-25|1623.54
#2017-04-26|1630.02
#2017-04-27|1629.60
#2017-04-28|1645.88
#2017-05-01|1646.67
#2017-05-02|1656.69
#2017-05-03|1651.50
#2017-05-04|1666.80
#2017-05-05|1680.37
#2017-05-08|1688.89
#2017-05-09|1695.87
#2017-05-10|1702.00
#2017-05-11|1684.98
#2017-05-12|1689.56
#2017-05-15|1698.60
#2017-05-16|1707.11
#2017-05-17|1705.51
#2017-05-18|1702.80
#2017-05-19|1716.19
#2017-05-22|1734.19
#2017-05-23|1729.17
#2017-05-24|1737.30
#2017-05-25|1752.62
#2017-05-26|1750.46
#2017-05-29|1750.90
#2017-05-30|1762.18
#2017-05-31|1770.50
#2017-06-01|1783.68
#2017-06-02|1792.60
#2017-06-05|1776.11
#2017-06-06|1765.12
#2017-06-07|1766.20
#2017-06-08|1762.42
#2017-06-09|1745.34
#2017-06-12|1727.45
#2017-06-13|1751.04
#2017-06-14|1769.67
#2017-06-15|1734.34
#2017-06-16|1756.65
#2017-06-19|1755.32
#2017-06-20|1740.94
#2017-06-21|1746.45
#2017-06-22|1743.85
#2017-06-23|1748.83
#2017-06-26|1763.65
#2017-06-27|1752.60
#2017-06-28|1767.99
#2017-06-29|1758.04
#2017-06-30|1759.95
#2017-07-03|1749.96
#2017-07-04|1748.71
#2017-07-05|1744.86
#2017-07-06|1739.03
#2017-07-07|1741.29
#2017-07-10|1742.22
#2017-07-11|1727.38
#2017-07-12|1746.55
#2017-07-13|1753.65
#2017-07-14|1765.69
#2017-07-17|1779.32
#2017-07-18|1778.51
#2017-07-19|1782.34
#2017-07-20|1764.32
#2017-07-21|1749.86
#2017-07-24|1739.99
#2017-07-25|1750.25
#2017-07-26|1760.47
#2017-07-27|1763.29
#2017-07-28|1755.37
#2017-07-31|1757.58
#2017-08-01|1778.99
#2017-08-02|1783.32
#2017-08-03|1786.38
#2017-08-04|1791.27
#2017-08-07|1792.57
#2017-08-08|1778.11
#2017-08-09|1768.37
#2017-08-10|1755.05
#2017-08-11|1748.99
#2017-08-14|1770.41
#2017-08-15|1779.43
#2017-08-16|1792.37
#2017-08-17|1781.18
#2017-08-18|1756.58
#2017-08-21|1766.46
#2017-08-22|1769.24
#2017-08-23|1752.17
#2017-08-24|1749.12
#2017-08-25|1751.52
#2017-08-28|1759.80
#2017-08-29|1752.21
#2017-08-30|1742.25
#2017-08-31|1764.73
#2017-09-01|1781.60
#2017-09-04|1776.29
#2017-09-05|1776.87
#2017-09-06|1772.68
#2017-09-07|1788.84
#2017-09-08|1788.23
#2017-09-11|1803.60
#2017-09-12|1807.43
#2017-09-13|1796.59
#2017-09-14|1783.70
#2017-09-15|1788.84
#2017-09-18|1788.76
#2017-09-19|1792.26
#2017-09-20|1793.86
#2017-09-21|1773.67
#2017-09-22|1786.29
#2017-09-25|1777.39
#2017-09-26|1765.30
#2017-09-27|1772.05
#2017-09-28|1775.70
#2017-09-29|1782.92
#2017-10-02|1789.70
#2017-10-03|1799.03
#2017-10-04|1804.50
#2017-10-05|1790.60
#2017-10-06|1781.95
#2017-10-09|1783.38
#2017-10-10|1805.74
#2017-10-11|1818.33
#2017-10-12|1825.63
#2017-10-13|1831.34
#2017-10-16|1819.58
#2017-10-17|1802.98
#2017-10-18|1812.91
#2017-10-19|1804.40
#2017-10-20|1794.82
#2017-10-23|1790.19
#2017-10-24|1772.78
#2017-10-25|1791.63
#2017-10-26|1799.33
#2017-10-27|1789.31
#2017-10-30|1803.36
#2017-10-31|1830.18
#2017-11-01|1835.93
#2017-11-02|1819.36
#2017-11-03|1819.81
#2017-11-06|1823.15
#2017-11-07|1805.24
#2017-11-08|1794.32
#2017-11-09|1786.28
#2017-11-10|1791.50
#2017-11-13|1773.91
#2017-11-14|1780.50
#2017-11-15|1780.24
#2017-11-16|1807.73
#2017-11-17|1799.38
#2017-11-20|1807.76
#2017-11-21|1809.66
#2017-11-22|1804.40
#2017-11-23|1809.16
#2017-11-24|1822.76
#2017-11-27|1825.12
#2017-11-28|1823.86
#2017-11-29|1832.63
#2017-11-30|1839.91
#2017-12-01|1836.03
#2017-12-04|1854.97
#2017-12-05|1846.01
#2017-12-06|1836.99
#2017-12-07|1844.25
#2017-12-08|1862.96
#2017-12-11|1853.36
#2017-12-12|1840.67
#2017-12-13|1850.74
#2017-12-14|1849.48
#2017-12-15|1829.10
#2017-12-18|1848.66
#2017-12-19|1865.42
#2017-12-20|1872.27
#2017-12-21|1874.99
#2017-12-22|1874.50
#2017-12-25|1874.26
#2017-12-26|1876.31
#2017-12-27|1884.14
#2017-12-28|1894.51
#2017-12-29|1914.98
#2018-01-01|1914.98
#2018-01-02|1924.17
#2018-01-03|1920.96
#2018-01-04|1928.42
#2018-01-05|1931.46
#2018-01-08|1926.65
#2018-01-09|1920.75
#2018-01-10|1915.68
#2018-01-11|1917.72
#2018-01-12|1945.03
#2018-01-15|1950.50
#2018-01-16|1949.07
#2018-01-17|1939.93
#2018-01-18|1954.55
#2018-01-19|1967.41
#2018-01-22|1959.43
#2018-01-23|1984.57
#2018-01-24|1984.54
#2018-01-25|1981.72
#2018-01-26|1983.77
#2018-01-29|1968.50
#2018-01-30|1956.67
#2018-01-31|1969.22
#2018-02-01|1968.29
#2018-02-02|1928.54
#2018-02-05|1899.05
#2018-02-06|1861.33
#2018-02-07|1876.99
#2018-02-08|1864.40
#2018-02-09|1841.08
#2018-02-12|1858.21
#2018-02-13|1870.86
#2018-02-14|1900.63
#2018-02-15|1920.90
#2018-02-16|1929.85
#2018-02-19|1918.73
#2018-02-20|1918.48
#2018-02-21|1929.77
#2018-02-22|1922.24
#2018-02-23|1907.45
#2018-02-26|1918.53
#2018-02-27|1913.80
#2018-02-28|1899.84
#2018-03-01|1879.68
#2018-03-02|1865.53
#2018-03-05|1876.04
#2018-03-06|1883.75
#2018-03-07|1893.21
#2018-03-08|1903.82
#2018-03-09|1901.66
#2018-03-12|1908.70
#2018-03-13|1913.96
#2018-03-14|1899.76
#2018-03-15|1897.87
#2018-03-16|1893.36
#2018-03-19|1903.95
#2018-03-20|1903.95
#2018-03-21|1884.61
#2018-03-22|1870.83
#2018-03-23|1856.53
#2018-03-26|1851.46
#2018-03-27|1859.03
#2018-03-28|1841.38
#2018-03-29|1829.34
#2018-03-30|1828.96
#2018-04-02|1831.30
#2018-04-03|1811.84
#2018-04-04|1805.69
#2018-04-05|1833.12
#2018-04-06|1843.33
#2018-04-09|1856.22
#2018-04-10|1864.85
#2018-04-11|1845.77
#2018-04-12|1861.83
#2018-04-13|1866.36
#2018-04-16|1884.22
#2018-04-17|1885.28
#2018-04-18|1890.86
#2018-04-19|1894.37
#2018-04-20|1874.56
#2018-04-23|1869.68
#2018-04-24|1853.28
#2018-04-25|1834.76
#2018-04-26|1839.97
#2018-04-27|1845.50
#2018-04-30|1850.19
#2018-05-01|1840.56
#2018-05-02|1846.14
#2018-05-03|1825.63
#2018-05-04|1835.29
#2018-05-07|1838.19
#2018-05-08|1845.30
#2018-05-09|1830.99
#2018-05-10|1824.70
#2018-05-11|1837.74
#2018-05-14|1861.22
#2018-05-15|1846.14
#2018-05-16|1837.32
#2018-05-17|1855.01
#2018-05-18|1849.57
#2018-05-21|1866.43
#2018-05-22|1882.65
#2018-05-23|1853.81
#2018-05-24|1856.39
#2018-05-25|1871.81
#2018-05-28|1872.05
#2018-05-29|1835.08
#2018-05-30|1835.19
#2018-05-31|1830.85
#2018-06-01|1840.37
#2018-06-04|1850.18
#2018-06-05|1832.13
#2018-06-06|1846.45
#2018-06-07|1824.83
#2018-06-08|1809.42
#2018-06-11|1823.48
#2018-06-12|1819.10
#2018-06-13|1830.03
#2018-06-14|1831.61
#2018-06-15|1807.16
#2018-06-18|1799.12
#2018-06-19|1788.88
#2018-06-20|1800.46
#2018-06-21|1801.02
#2018-06-22|1821.83
#2018-06-25|1775.38
#2018-06-26|1750.62
#2018-06-27|1752.19
#2018-06-28|1732.31
#2018-06-29|1753.06
#2018-07-02|1721.35
#2018-07-03|1736.10
#2018-07-04|1728.75
#2018-07-05|1736.85
#2018-07-06|1749.42
#2018-07-09|1762.61
#2018-07-10|1758.54
#2018-07-11|1744.71
#2018-07-12|1766.16
#2018-07-13|1767.07
#2018-07-16|1775.16
#2018-07-17|1773.94
#2018-07-18|1774.26
#2018-07-19|1763.35
#2018-07-20|1771.49
#2018-07-23|1750.14
#2018-07-24|1746.49
#2018-07-25|1729.12
#2018-07-26|1732.45
#2018-07-27|1747.42
#2018-07-30|1751.62
#2018-07-31|1765.07
#2018-08-01|1746.34
#2018-08-02|1713.40
#2018-08-03|1714.23
#2018-08-06|1706.68
#2018-08-07|1714.75
#2018-08-08|1721.34
#2018-08-09|1725.44
#2018-08-10|1690.59
#2018-08-13|1680.78
#2018-08-14|1677.31
#2018-08-15|1654.01
#2018-08-16|1682.11
#2018-08-17|1684.15
#2018-08-20|1701.53
#2018-08-21|1710.51
#2018-08-22|1714.54
#2018-08-23|1713.07
#2018-08-24|1723.75
#2018-08-27|1736.02
#2018-08-28|1742.31
#2018-08-29|1744.36
#2018-08-30|1731.04
#2018-08-31|1731.20
#2018-09-03|1729.18
#2018-09-04|1712.09
#2018-09-05|1713.73
#2018-09-06|1701.73
#2018-09-07|1695.58
#2018-09-10|1701.84
#2018-09-11|1693.71
#2018-09-12|1712.95
#2018-09-13|1715.45
#2018-09-14|1726.89
#2018-09-17|1743.97
#2018-09-18|1748.11
#2018-09-19|1748.04
#2018-09-20|1757.08
#2018-09-21|1756.44
#2018-09-24|1747.55
#2018-09-25|1739.13
#2018-09-26|1744.91
#2018-09-27|1728.13
#2018-09-28|1720.76
#2018-10-01|1698.00
#2018-10-02|1674.40
#2018-10-03|1672.16
#2018-10-04|1646.37
#2018-10-05|1631.34
#2018-10-08|1622.19
#2018-10-09|1617.44
#2018-10-10|1597.01
#2018-10-11|1584.39
#2018-10-12|1587.02
#2018-10-15|1587.09
#2018-10-16|1638.49
#2018-10-17|1611.01
#2018-10-18|1605.32
#2018-10-19|1576.68
#2018-10-22|1562.88
#2018-10-23|1543.40
#2018-10-24|1540.46
#2018-10-25|1559.00
#2018-10-26|1557.14
#2018-10-29|1571.55
#2018-10-30|1555.78
#2018-10-31|1572.81
#2018-11-01|1626.21
#2018-11-02|1637.37
#2018-11-05|1624.32
#2018-11-06|1618.24
#2018-11-07|1638.23
#2018-11-08|1635.04
#2018-11-09|1630.43
#2018-11-12|1593.51
#2018-11-13|1629.69
#2018-11-14|1637.43
#2018-11-15|1595.80
#2018-11-16|1601.94
#2018-11-19|1600.35
#2018-11-20|1586.43
#2018-11-21|1613.48
#2018-11-22|1621.82
#2018-11-23|1632.10
#2018-11-26|1642.47
#2018-11-27|1621.41
#2018-11-28|1609.04
#2018-11-29|1616.38
#2018-11-30|1606.02
#2018-12-03|1612.58
#2018-12-04|1581.12
#2018-12-05|1585.61
#2018-12-06|1548.48
#2018-12-07|1553.51
#2018-12-10|1501.74
#2018-12-11|1516.75
#2018-12-12|1547.02
#2018-12-13|1542.21
#2018-12-14|1537.65
#2018-12-17|1518.88
#2018-12-18|1520.54
#2018-12-19|1532.13
#2018-12-20|1501.61
#2018-12-21|1501.24
#2018-12-24|1496.24
#2018-12-25|1496.18
#2018-12-26|1492.21
#2018-12-27|1477.67
#2018-12-28|1512.41
#2018-12-31|1528.03
#2019-01-01|1528.03
#2019-01-02|1510.99
#2019-01-03|1494.40
#2019-01-04|1533.08
#2019-01-07|1556.94
#2019-01-08|1569.52
#2019-01-09|1581.81
#2019-01-10|1585.44
#2019-01-11|1592.61
#2019-01-14|1587.91
#2019-01-15|1570.13
#2019-01-16|1576.19
#2019-01-17|1582.86
#2019-01-18|1599.03
#2019-01-21|1604.36
#2019-01-22|1616.95
#2019-01-23|1628.70
#2019-01-24|1620.64
#2019-01-25|1627.83
#2019-01-28|1624.26
#2019-01-29|1631.29
#2019-01-30|1645.98
#2019-01-31|1643.18
#2019-02-01|1647.12
#2019-02-04|1650.26
#2019-02-05|1662.26
#2019-02-06|1667.51
#2019-02-07|1651.33
#2019-02-08|1633.11
#2019-02-11|1635.93
#2019-02-12|1627.92
#2019-02-13|1651.42
#2019-02-14|1633.30
#2019-02-15|1646.22
#2019-02-18|1648.39
#2019-02-19|1657.84
#2019-02-20|1679.04
#2019-02-21|1677.16
#2019-02-22|1677.07
#2019-02-25|1680.04
#2019-02-26|1695.29
#2019-02-27|1679.00
#2019-02-28|1668.36
#2019-03-01|1687.74
#2019-03-04|1667.65
#2019-03-05|1672.07
#2019-03-06|1670.71
#2019-03-07|1638.87
#2019-03-08|1609.68
#2019-03-11|1619.22
#2019-03-12|1622.89
#2019-03-13|1639.97
#2019-03-14|1650.71
#2019-03-15|1670.69
#2019-03-18|1664.85
#2019-03-19|1674.95
#2019-03-20|1649.04
#2019-03-21|1638.29
#2019-03-22|1617.09
#2019-03-25|1613.81
#2019-03-26|1606.00
#2019-03-27|1607.86
#2019-03-28|1600.34
#2019-03-29|1608.60
#2019-04-01|1611.87
#2019-04-02|1611.68
#2019-04-03|1646.43
#2019-04-04|1639.84
#2019-04-05|1638.37
#2019-04-08|1629.31
#2019-04-09|1619.94
#2019-04-10|1623.69
#2019-04-11|1651.38
#2019-04-12|1663.03
#2019-04-15|1663.51
#2019-04-16|1666.26
#2019-04-17|1671.72
#2019-04-18|1670.11
#2019-04-19|1669.90
#2019-04-22|1667.36
#2019-04-23|1652.17
#2019-04-24|1645.39
#2019-04-25|1648.27
#2019-04-26|1662.70
#2019-04-29|1656.51
#2019-04-30|1650.13
#2019-05-01|1662.66
#2019-05-02|1643.62
#2019-05-03|1641.68
#2019-05-06|1634.66
#2019-05-07|1607.66
#2019-05-08|1592.38
#2019-05-09|1572.02
#2019-05-10|1574.24
#2019-05-13|1556.56
#2019-05-14|1563.27
#2019-05-15|1564.75
#2019-05-16|1563.66
#2019-05-17|1568.10
#2019-05-20|1548.59
#2019-05-21|1555.49
#2019-05-22|1534.50
#2019-05-23|1536.43
#2019-05-24|1541.20
#2019-05-27|1539.45
#2019-05-28|1543.37
#2019-05-29|1515.84
#2019-05-30|1527.33
#2019-05-31|1520.03
#2019-06-03|1520.71
#2019-06-04|1538.83
#2019-06-05|1555.04
#2019-06-06|1563.85
#2019-06-07|1585.83
#2019-06-10|1587.61
#2019-06-11|1587.76
#2019-06-12|1584.77
#2019-06-13|1586.38
#2019-06-14|1579.58
#2019-06-17|1555.52
#2019-06-18|1555.43
#2019-06-19|1555.13
#2019-06-20|1548.29
#2019-06-21|1543.00
#2019-06-24|1550.73
#2019-06-25|1544.22
#2019-06-26|1548.21
#2019-06-27|1555.05
#2019-06-28|1582.48
#2019-07-01|1585.93
#2019-07-02|1588.41
#2019-07-03|1612.79
#2019-07-04|1621.33
#2019-07-05|1605.31
#2019-07-08|1595.81
#2019-07-09|1579.68
#2019-07-10|1582.06
#2019-07-11|1585.43
#2019-07-12|1594.88
#2019-07-15|1601.99
#2019-07-16|1607.47
#2019-07-17|1600.73
#2019-07-18|1600.18
#2019-07-19|1610.02
#2019-07-22|1611.34
#2019-07-23|1609.05
#2019-07-24|1608.26
#2019-07-25|1610.96
#2019-07-26|1603.83
#2019-07-29|1599.86
#2019-07-30|1570.12
#2019-07-31|1578.75
#2019-08-01|1570.53
#2019-08-02|1543.11
#2019-08-05|1517.46
#2019-08-06|1511.12
#2019-08-07|1531.32
#2019-08-08|1541.77
#2019-08-09|1529.80
#2019-08-12|1525.98
#2019-08-13|1517.23
#2019-08-14|1483.65
#2019-08-15|1471.44
#2019-08-16|1486.66
#2019-08-19|1517.60
#2019-08-20|1509.96
#2019-08-21|1522.74
#2019-08-22|1527.03
#2019-08-23|1526.54
#2019-08-26|1526.02
#2019-08-27|1539.86
#2019-08-28|1529.48
#2019-08-29|1540.78
#2019-08-30|1540.52
#2019-09-02|1542.47
#2019-09-03|1539.86
#2019-09-04|1563.86
#2019-09-05|1575.28
#2019-09-06|1576.18
#2019-09-09|1566.63
#2019-09-10|1575.18
#2019-09-11|1595.20
#2019-09-12|1583.28
#2019-09-13|1607.20
#2019-09-16|1583.15
#2019-09-17|1594.08
#2019-09-18|1597.23
#2019-09-19|1604.22
#2019-09-20|1603.34
#2019-09-23|1596.82
#2019-09-24|1613.88
#2019-09-25|1593.04
#2019-09-26|1585.48
#2019-09-27|1602.52
#2019-09-30|1600.91
#2019-10-01|1587.91
#2019-10-02|1562.86
#2019-10-03|1557.92
#2019-10-04|1564.26
#2019-10-07|1581.60
#2019-10-08|1548.54
#2019-10-09|1560.09
#2019-10-10|1573.68
#2019-10-11|1645.55
#2019-10-14|1627.05
#2019-10-15|1652.42
#2019-10-16|1652.97
#2019-10-17|1666.26
#2019-10-18|1661.57
#2019-10-21|1688.83
#2019-10-22|1666.20
#2019-10-23|1669.90
#2019-10-24|1671.22
#2019-10-25|1675.50
#2019-10-28|1682.02
#2019-10-29|1691.88
#2019-10-30|1684.72
#2019-10-31|1702.23
#2019-11-01|1717.42
#2019-11-04|1713.84
#2019-11-05|1707.46
#2019-11-06|1713.39
#2019-11-07|1731.79
#2019-11-08|1719.16
#2019-11-11|1728.78
#2019-11-12|1733.43
#2019-11-13|1730.92
#2019-11-14|1722.67
#2019-11-15|1744.28
#2019-11-18|1748.72
#2019-11-19|1760.56
#2019-11-20|1741.28
#2019-11-21|1740.49
#2019-11-22|1748.30
#2019-11-25|1772.64
#2019-11-26|1750.83
#2019-11-27|1751.77
#2019-11-28|1753.61
#2019-11-29|1751.70
#2019-12-02|1737.25
#2019-12-03|1710.47
#2019-12-04|1736.90
#2019-12-05|1738.85
#2019-12-06|1752.26
#2019-12-09|1743.68
#2019-12-10|1733.68
#2019-12-11|1742.25
#2019-12-12|1747.54
#2019-12-13|1819.04
#2019-12-16|1845.76
#2019-12-17|1818.76
#2019-12-18|1810.43
#2019-12-19|1806.13
#2019-12-20|1813.24
#2019-12-23|1809.45
#2019-12-24|1822.13
#2019-12-25|1822.22
#2019-12-26|1826.00
#2019-12-27|1838.08
#2019-12-30|1836.61
#2019-12-31|1845.59
#2020-01-01|1845.59
#2020-01-02|1863.07
#2020-01-03|1824.91
#2020-01-06|1806.12
#2020-01-07|1807.77
#2020-01-08|1811.71
#2020-01-09|1818.26
#2020-01-10|1837.31
#2020-01-13|1828.31
#2020-01-14|1834.72
#2020-01-15|1835.80
#2020-01-16|1829.68
#2020-01-17|1831.50
#2020-01-20|1814.96
#2020-01-21|1808.54
#2020-01-22|1806.55
#2020-01-23|1770.88
#2020-01-24|1775.08
#2020-01-27|1725.62
#2020-01-28|1737.36
#2020-01-29|1743.86
#2020-01-30|1727.21
#2020-01-31|1724.78
#2020-02-03|1728.97
#2020-02-04|1754.12
#2020-02-05|1770.08
#2020-02-06|1772.83
#2020-02-07|1757.94
#2020-02-10|1753.36
#2020-02-11|1787.69
#2020-02-12|1812.60
#2020-02-13|1797.76
#2020-02-14|1791.13
#2020-02-17|1792.69
#2020-02-18|1792.34
#2020-02-19|1797.95
#2020-02-20|1789.20
#2020-02-21|1789.70
#2020-02-24|1672.29
#2020-02-25|1639.60
#2020-02-26|1605.01
#2020-02-27|1531.23
#2020-02-28|1476.00
#2020-03-02|1448.22
#2020-03-03|1479.30
#2020-03-04|1451.92
#2020-03-05|1410.96
#2020-03-06|1398.00
#2020-03-09|1322.27
#2020-03-10|1297.08
#2020-03-11|1241.22
#2020-03-12|1056.92
#2020-03-13|1035.92
#2020-03-16| 911.69
#2020-03-17| 848.30
#2020-03-18| 774.44
#2020-03-19| 781.43
#2020-03-20| 856.32
#2020-03-23| 801.05
#2020-03-24| 900.63
#2020-03-25| 948.89
#2020-03-26|1025.65
#2020-03-27| 973.61
#2020-03-30| 961.82
#2020-03-31|1001.13
#2020-04-01| 940.55
#2020-04-02| 902.74
#2020-04-03| 890.99
#2020-04-06| 962.74
#2020-04-07|1031.88
#2020-04-08|1060.97
#2020-04-09|1115.26
#2020-04-10|1115.65
#2020-04-13|1116.19
#2020-04-14|1082.22
#2020-04-15|1024.59
#2020-04-16|1022.84
#2020-04-17|1086.26
#2020-04-20|1079.08
#2020-04-21|1042.73
#2020-04-22|1049.59
#2020-04-23|1062.49
#2020-04-24|1031.48
#2020-04-27|1079.54
#2020-04-28|1089.19
#2020-04-29|1151.88
#2020-04-30|1128.53
#2020-05-01|1105.56
#2020-05-04|1051.18
#2020-05-05|1065.33
#2020-05-06|1042.15
#2020-05-07|1046.81
#2020-05-08|1064.17
#2020-05-11|1041.18
#2020-05-12|1031.76
#2020-05-13| 983.93
#2020-05-14| 966.49
#2020-05-15| 969.42
#2020-05-18|1040.85
#2020-05-19|1046.73
#2020-05-20|1053.87
#2020-05-21|1053.37
#2020-05-22|1054.89
#2020-05-25|1069.67
#2020-05-26|1152.90
#2020-05-27|1163.06
#2020-05-28|1190.28
#2020-05-29|1142.47
#2020-06-01|1183.05
#2020-06-02|1214.00
#2020-06-03|1271.40
#2020-06-04|1275.44
#2020-06-05|1337.15
#2020-06-08|1332.25
#2020-06-09|1294.07
#2020-06-10|1257.51
#2020-06-11|1178.26
#2020-06-12|1176.72
#2020-06-15|1164.02
#2020-06-16|1184.20
#2020-06-17|1175.57
#2020-06-18|1185.64
#2020-06-19|1189.04
#2020-06-22|1183.57
#2020-06-23|1190.64
#2020-06-24|1134.54
#2020-06-25|1108.81
#2020-06-26|1101.82
#2020-06-29|1108.37
#2020-06-30|1101.77
#2020-07-01|1118.16
#2020-07-02|1143.66
#2020-07-03|1147.33
#2020-07-06|1166.40
#2020-07-07|1153.71
#2020-07-08|1133.77
#2020-07-09|1115.49
#2020-07-10|1132.17
#2020-07-13|1154.58
#2020-07-14|1128.71
#2020-07-15|1196.53
#2020-07-16|1177.85
#2020-07-17|1164.19
#2020-07-20|1155.35
#2020-07-21|1170.87
#2020-07-22|1161.63
#2020-07-23|1149.53
#2020-07-24|1134.78
#2020-07-27|1111.46
#2020-07-28|1123.20
#2020-07-29|1125.82
#2020-07-30|1117.89
#2020-07-31|1097.65
#2020-08-03|1108.71
#2020-08-04|1132.73
#2020-08-05|1184.41
#2020-08-06|1180.53
#2020-08-07|1179.58
#2020-08-10|1192.24
#2020-08-11|1249.91
#2020-08-12|1240.99
#2020-08-13|1238.85
#2020-08-14|1209.78
#2020-08-17|1189.37
#2020-08-18|1193.02
#2020-08-19|1199.53
#2020-08-20|1177.94
#2020-08-21|1202.62
#2020-08-24|1208.68
#2020-08-25|1224.91
#2020-08-26|1241.41
#2020-08-27|1263.93
#2020-08-28|1279.44
#2020-08-31|1270.90
#2020-09-01|1245.71
#2020-09-02|1240.94
#2020-09-03|1251.87
#2020-09-04|1245.19
#2020-09-07|1254.51
#2020-09-08|1228.84
#2020-09-09|1217.91
#2020-09-10|1227.54
#2020-09-11|1209.79
#2020-09-14|1222.94
#2020-09-15|1227.48
#2020-09-16|1237.03
#2020-09-17|1236.00
#2020-09-18|1199.65
#2020-09-21|1123.34
#2020-09-22|1108.37
#2020-09-23|1129.49
#2020-09-24|1111.43
#2020-09-25|1143.77
#2020-09-28|1171.92
#2020-09-29|1159.33
#2020-09-30|1168.55
#2020-10-01|1169.48
#2020-10-02|1167.55
#2020-10-05|1190.92
#2020-10-06|1231.22
#2020-10-07|1235.12
#2020-10-08|1249.67
#2020-10-09|1269.61
#2020-10-12|1259.36
#2020-10-13|1233.82
#2020-10-14|1234.09
#2020-10-15|1200.60
#2020-10-16|1201.91
#2020-10-19|1219.75
#2020-10-20|1238.56
#2020-10-21|1218.00
#2020-10-22|1236.12
#2020-10-23|1254.13
#2020-10-26|1210.28
#2020-10-27|1190.14
#2020-10-28|1143.93
#2020-10-29|1147.99
#2020-10-30|1162.26
#2020-11-02|1167.08
#2020-11-03|1204.00
#2020-11-04|1231.64
#2020-11-05|1256.15
#2020-11-06|1254.51
#2020-11-09|1396.08
#2020-11-10|1416.31
#2020-11-11|1423.61
#2020-11-12|1410.62
#2020-11-13|1413.88
#2020-11-16|1470.68
#2020-11-17|1463.90
#2020-11-18|1493.13
#2020-11-19|1459.82
#2020-11-20|1474.29
#2020-11-23|1491.11
#2020-11-24|1543.82
#2020-11-25|1544.53
#2020-11-26|1540.26
#2020-11-27|1550.23
#2020-11-30|1520.47
#2020-12-01|1562.09
#2020-12-02|1564.21
#2020-12-03|1629.12
#2020-12-04|1645.11
#2020-12-07|1625.16
#2020-12-08|1603.88
#2020-12-09|1605.53
#2020-12-10|1583.37
#2020-12-11|1560.20
#2020-12-14|1576.85
#2020-12-15|1590.18
#2020-12-16|1612.73
#2020-12-17|1629.00
#2020-12-18|1603.01
#2020-12-21|1539.27
#2020-12-22|1552.26
#2020-12-23|1617.02
#2020-12-24|1623.99
#2020-12-25|1623.90
#2020-12-28|1632.11
#2020-12-29|1662.48
#2020-12-30|1672.36
#2020-12-31|1654.30
#2021-01-01|1654.30
#2021-01-04|1625.14
#2021-01-05|1632.44
#2021-01-06|1673.79
#2021-01-07|1660.43
#2021-01-08|1668.86
#2021-01-11|1627.54
#2021-01-12|1654.77
#2021-01-13|1635.98
#2021-01-14|1671.87
#2021-01-15|1656.87
#2021-01-18|1646.39
#2021-01-19|1648.68
#2021-01-20|1664.19
#2021-01-21|1662.80
#2021-01-22|1626.44
#2021-01-25|1579.67
#2021-01-26|1588.78
#2021-01-27|1554.50
#2021-01-28|1582.32
#2021-01-29|1560.49
#2021-02-01|1574.95
#2021-02-02|1616.16
#2021-02-03|1634.00
#2021-02-04|1646.29
#2021-02-05|1688.05
#2021-02-08|1691.61
#2021-02-09|1676.28
#2021-02-10|1672.25
#2021-02-11|1682.65
#2021-02-12|1688.68
#2021-02-15|1744.91
#2021-02-16|1750.55
#2021-02-17|1722.38
#2021-02-18|1708.79
#2021-02-19|1752.90
#2021-02-22|1828.21
#2021-02-23|1833.66
#2021-02-24|1867.23
#2021-02-25|1857.62
#2021-02-26|1828.33
#2021-03-01|1870.65
#2021-03-02|1861.82
#2021-03-03|1915.36
#2021-03-04|1894.07
#2021-03-05|1797.92
#2021-03-08|1838.13
#2021-03-09|1871.42
#2021-03-10|1856.85
#2021-03-11|1905.21
#2021-03-12|1889.57
#2021-03-15|1921.48
#2021-03-16|1930.52
#2021-03-17|1914.79
#2021-03-18|1923.91
#2021-03-19|1894.45
#2021-03-22|1867.90
#2021-03-23|1829.45
#2021-03-24|1855.69
#2021-03-25|1841.35
#2021-03-26|1870.94
#2021-03-29|1842.83
#2021-03-30|1864.19
#2021-03-31|1861.64
#2021-04-01|1887.52
#2021-04-02|1887.59
#2021-04-05|1895.38
#2021-04-06|1932.98
#2021-04-07|1935.57
#2021-04-08|1923.21
#2021-04-09|1907.03
#2021-04-12|1882.28
#2021-04-13|1896.54
#2021-04-14|1930.41
#2021-04-15|1927.42
#2021-04-16|1937.59
#2021-04-19|1950.06
#2021-04-20|1880.77
#2021-04-21|1889.32
#2021-04-22|1913.24
#2021-04-23|1930.25
#2021-04-26|1970.91
#2021-04-27|2010.97
#2021-04-28|2004.77
#2021-04-29|1994.49
#2021-04-30|1975.24
#2021-05-03|1988.66
#2021-05-04|1940.28
#2021-05-05|1966.90
#2021-05-06|1952.51
#2021-05-07|2009.30
#2021-05-10|1994.31
#2021-05-11|1898.30
#2021-05-12|1877.62
#2021-05-13|1861.81
#2021-05-14|1905.08
#2021-05-17|1865.04
#2021-05-18|1900.54
#2021-05-19|1857.98
#2021-05-20|1877.03
#2021-05-21|1883.02
#2021-05-24|1913.86
#2021-05-25|1922.01
#2021-05-26|1933.70
#2021-05-27|1955.23
#2021-05-28|1945.33
#2021-05-31|1960.35
#2021-06-01|1982.48
#2021-06-02|1981.29
#2021-06-03|1934.73
#2021-06-04|1949.32
#2021-06-07|1959.03
#2021-06-08|1982.28
#2021-06-09|1998.39
#2021-06-10|1968.71
#2021-06-11|1977.44
#2021-06-14|1957.05
#2021-06-15|1923.53
#2021-06-16|1937.63
#2021-06-17|1918.15
#2021-06-18|1877.94
#2021-06-21|1894.53
#2021-06-22|1902.34
#2021-06-23|1895.67
#2021-06-24|1914.19
#2021-06-25|1891.69
#2021-06-28|1814.24
#2021-06-29|1803.12
#2021-06-30|1795.62
#2021-07-01|1831.85
#2021-07-02|1851.41
#2021-07-05|1883.33
#2021-07-06|1865.33
#2021-07-07|1832.05
#2021-07-08|1801.21
#2021-07-09|1822.91
#2021-07-12|1797.30
#2021-07-13|1774.04
#2021-07-14|1753.10
#2021-07-15|1725.04
#2021-07-16|1729.77
#2021-07-19|1661.14
#2021-07-20|1659.23
#2021-07-21|1728.07
#2021-07-22|1762.30
#2021-07-23|1769.13
#2021-07-26|1806.87
#2021-07-27|1810.24
#2021-07-28|1830.95
#2021-07-29|1836.09
#2021-07-30|1790.44
#2021-08-02|1803.37
#2021-08-03|1765.38
#2021-08-04|1777.45
#2021-08-05|1807.81
#2021-08-06|1789.55
#2021-08-09|1783.53
#2021-08-10|1803.25
#2021-08-11|1806.52
#2021-08-12|1790.64
#2021-08-13|1805.45
#2021-08-16|1781.46
#2021-08-17|1751.31
#2021-08-18|1772.45
#2021-08-19|1725.21
#2021-08-20|1723.72
#2021-08-23|1751.42
#2021-08-24|1790.33
#2021-08-25|1815.53
#2021-08-26|1796.43
#2021-08-27|1802.18
#2021-08-30|1797.27
#2021-08-31|1784.86
#2021-09-01|1818.84
#2021-09-02|1830.67
#2021-09-03|1817.01
#2021-09-06|1813.72
#2021-09-07|1807.24
#2021-09-08|1791.26
#2021-09-09|1790.94
#2021-09-10|1775.60
#2021-09-13|1769.79
#2021-09-14|1763.77
#2021-09-15|1737.63
#2021-09-16|1784.12
#2021-09-17|1805.90
#2021-09-20|1793.99
#2021-09-21|1834.13
#2021-09-22|1857.62
#2021-09-23|1866.40
#2021-09-24|1862.26
#2021-09-27|1873.64
#2021-09-28|1820.78
#2021-09-29|1810.51
#2021-09-30|1775.00
#2021-10-01|1833.40
#2021-10-04|1814.89
#2021-10-05|1809.77
#2021-10-06|1749.24
#2021-10-07|1758.99
#2021-10-08|1756.53
#2021-10-11|1747.88
#2021-10-12|1732.78
#2021-10-13|1742.92
#2021-10-14|1767.68
#2021-10-15|1806.27
#2021-10-18|1786.52
#2021-10-19|1797.51
#2021-10-20|1773.58
#2021-10-21|1775.59
#2021-10-22|1770.47
#2021-10-25|1759.35
#2021-10-26|1793.14
#2021-10-27|1786.20
#2021-10-28|1785.27
#2021-10-29|1771.75
#2021-11-01|1796.10
#2021-11-02|1761.16
#2021-11-03|1773.27
#2021-11-04|1773.35
#2021-11-05|1810.27
#2021-11-08|1800.01
#2021-11-09|1789.54
#2021-11-10|1765.96
#2021-11-11|1742.32
#2021-11-12|1720.52
#2021-11-15|1720.87
#2021-11-16|1701.33
#2021-11-17|1670.15
#2021-11-18|1669.40
#2021-11-19|1636.28
#2021-11-22|1604.30
#2021-11-23|1580.85
#2021-11-24|1563.20
#2021-11-25|1553.90
#2021-11-26|1429.23
#2021-11-29|1442.69
#2021-11-30|1404.64
#2021-12-01|1461.11
#2021-12-02|1429.93
#2021-12-03|1425.35
#2021-12-06|1481.06
#2021-12-07|1500.26
#2021-12-08|1517.79
#2021-12-09|1502.23
#2021-12-10|1492.60
#2021-12-13|1449.55
#2021-12-14|1448.39
#2021-12-15|1424.08
#2021-12-16|1444.94
#2021-12-17|1470.90
#2021-12-20|1454.44
#2021-12-21|1511.59
#2021-12-22|1539.90
#2021-12-23|1562.63
#2021-12-24|1570.19
#2021-12-27|1579.74
#2021-12-28|1576.73
#2021-12-29|1567.65
#2021-12-30|1586.49
#2021-12-31|1587.85
#2022-01-03|1590.43
#2022-01-04|1655.53
#2022-01-05|1669.26
#2022-01-06|1648.92
#2022-01-07|1640.58
#2022-01-10|1635.15
#2022-01-11|1652.83
#2022-01-12|1658.49
#2022-01-13|1685.39
#2022-01-14|1675.89
#2022-01-17|1671.91
#2022-01-18|1639.39
#2022-01-19|1634.76
#2022-01-20|1677.29
#2022-01-21|1624.21
#2022-01-24|1535.44
#2022-01-25|1544.11
#2022-01-26|1597.92
#2022-01-27|1564.52
#2022-01-28|1560.92
#2022-01-31|1580.29
#2022-02-01|1614.60
#2022-02-02|1609.17
#2022-02-03|1592.55
#2022-02-04|1577.88
#2022-02-07|1615.04
#2022-02-08|1638.07
#2022-02-09|1676.49
#2022-02-10|1707.85
#2022-02-11|1694.33
#2022-02-14|1641.04
#2022-02-15|1677.02
#2022-02-16|1677.38
#2022-02-17|1643.27
#2022-02-18|1599.01
#2022-02-21|1566.28
#2022-02-22|1582.29
#2022-02-23|1561.65
#2022-02-24|1470.91
#2022-02-25|1544.34
#2022-02-28|1541.71
#2022-03-01|1426.88
#2022-03-02|1435.33
#2022-03-03|1369.31
#2022-03-04|1287.76
#2022-03-07|1237.82
#2022-03-08|1228.09
#2022-03-09|1349.47
#2022-03-10|1325.11
#2022-03-11|1355.91
#2022-03-14|1354.82
#2022-03-15|1368.22
#2022-03-16|1430.24
#2022-03-17|1433.61
#2022-03-18|1448.73
#2022-03-21|1427.80
#2022-03-22|1441.01
#2022-03-23|1409.19
#2022-03-24|1397.58
#2022-03-25|1401.42
#2022-03-28|1399.84
#2022-03-29|1472.23
#2022-03-30|1443.60
#2022-03-31|1429.09
#2022-04-01|1414.71
#2022-04-04|1438.69
#2022-04-05|1438.44
#2022-04-06|1387.01
#2022-04-07|1382.15
#2022-04-08|1376.98
#2022-04-11|1394.78
#2022-04-12|1387.54
#2022-04-13|1390.86
#2022-04-14|1422.42
#2022-04-15|1422.59
#2022-04-18|1421.30
#2022-04-19|1411.76
#2022-04-20|1421.76
#2022-04-21|1440.64
#2022-04-22|1387.53
#2022-04-25|1361.50
#2022-04-26|1332.63
#2022-04-27|1320.64
#2022-04-28|1350.13
#2022-04-29|1366.90
#2022-05-02|1359.21
#2022-05-03|1378.33
#2022-05-04|1367.38
#2022-05-05|1323.24
#2022-05-06|1308.35
#2022-05-09|1236.79
#2022-05-10|1232.52
#2022-05-11|1268.94
#2022-05-12|1241.32
#2022-05-13|1287.67
#2022-05-16|1283.92
#2022-05-17|1312.32
#2022-05-18|1299.56
#2022-05-19|1292.17
#2022-05-20|1311.10
#2022-05-23|1331.41
#2022-05-24|1292.57
#2022-05-25|1296.03
#2022-05-26|1329.11
#2022-05-27|1357.41
#2022-05-30|1384.55
#2022-05-31|1354.01
#2022-06-01|1319.75
#2022-06-02|1331.89
#2022-06-03|1324.68
#2022-06-06|1331.32
#2022-06-07|1325.88
#2022-06-08|1314.13
#2022-06-09|1297.89
#2022-06-10|1232.34
#2022-06-13|1158.48
#2022-06-14|1142.65
#2022-06-15|1176.08
#2022-06-16|1140.72
#2022-06-17|1149.50
#2022-06-20|1196.01
#2022-06-21|1185.24
#2022-06-22|1181.08
#2022-06-23|1163.06
#2022-06-24|1183.34
#2022-06-27|1195.11
#2022-06-28|1178.01
#2022-06-29|1138.39
#2022-06-30|1113.70
#2022-07-01|1113.10
#2022-07-04|1112.01
#2022-07-05|1070.69
#2022-07-06|1092.87
#2022-07-07|1101.59
#2022-07-08|1107.82
#2022-07-11|1070.37
#2022-07-12|1085.39
#2022-07-13|1074.15
#2022-07-14|1064.24
#2022-07-15|1092.76
#2022-07-18|1130.78
#2022-07-19|1149.90
#2022-07-20|1155.36
#2022-07-21|1132.88
#2022-07-22|1156.92
#2022-07-25|1147.83
#2022-07-26|1126.59
#2022-07-27|1154.47
#2022-07-28|1155.55
#2022-07-29|1172.36
#2022-08-01|1185.95
#2022-08-02|1166.82
#2022-08-03|1177.42
#2022-08-04|1201.14
#2022-08-05|1192.98
#2022-08-08|1214.33
#2022-08-09|1186.77
#2022-08-10|1232.76
#2022-08-11|1234.26
#2022-08-12|1252.26
#2022-08-15|1258.58
#2022-08-16|1259.12
#2022-08-17|1231.01
#2022-08-18|1233.44
#2022-08-19|1182.49
#2022-08-22|1153.25
#2022-08-23|1161.14
#2022-08-24|1163.23
#2022-08-25|1164.39
#2022-08-26|1132.04
#2022-08-29|1120.71
#2022-08-30|1116.28
#2022-08-31|1129.20
#2022-09-01|1082.06
#2022-09-02|1115.47
#2022-09-05|1091.51
#2022-09-06|1101.85
#2022-09-07|1114.93
#2022-09-08|1113.17
#2022-09-09|1141.30
#2022-09-12|1177.92
#2022-09-13|1138.57
#2022-09-14|1126.99
#2022-09-15|1133.96
#2022-09-16|1109.72
#2022-09-19|1103.65
#2022-09-20|1103.91
#2022-09-21|1072.05
#2022-09-22|1034.98
#2022-09-23| 988.06
#2022-09-26| 991.35
#2022-09-27| 996.72
#2022-09-28| 997.34
#2022-09-29| 985.55
#2022-09-30| 994.70
#2022-10-03| 996.92
#2022-10-04|1063.50
#2022-10-05|1038.90
#2022-10-06|1036.98
#2022-10-07|1019.19
#2022-10-10|1004.25
#2022-10-11|1001.47
#2022-10-12| 991.53
#2022-10-13|1027.28
#2022-10-14|1048.51
#2022-10-17|1089.12
#2022-10-18|1095.32
#2022-10-19|1077.44
#2022-10-20|1089.29
#2022-10-21|1069.29
#2022-10-24|1093.19
#2022-10-25|1133.41
#2022-10-26|1161.59
#2022-10-27|1164.86
#2022-10-28|1144.84
#2022-10-31|1157.96
#2022-11-01|1162.14
#2022-11-02|1155.18
#2022-11-03|1131.33
#2022-11-04|1159.87
#2022-11-07|1190.51
#2022-11-08|1213.20
#2022-11-09|1185.39
#2022-11-10|1239.79
#2022-11-11|1260.98
#2022-11-14|1254.25
#2022-11-15|1264.54
#2022-11-16|1230.71
#2022-11-17|1214.91
#2022-11-18|1236.73
#2022-11-21|1221.17
#2022-11-22|1234.76
#2022-11-23|1269.03
#2022-11-24|1286.50
#2022-11-25|1287.45
#2022-11-28|1282.86
#2022-11-29|1275.84
#2022-11-30|1278.03
#2022-12-01|1314.64
#2022-12-02|1314.41
#2022-12-05|1320.56
#2022-12-06|1306.12
#2022-12-07|1296.25
#2022-12-08|1308.70
#2022-12-09|1328.43
#2022-12-12|1319.97
#2022-12-13|1345.80
#2022-12-14|1326.44
#2022-12-15|1303.05
#2022-12-16|1276.38
#2022-12-19|1272.68
#2022-12-20|1269.93
#2022-12-21|1288.93
#2022-12-22|1269.34
#2022-12-23|1267.40
#2022-12-26|1268.52
#2022-12-27|1271.21
#2022-12-28|1260.05
#2022-12-29|1267.43
#2022-12-30|1254.56
#2023-01-02|1267.51
#2023-01-03|1278.92
#2023-01-04|1314.77
#2023-01-05|1314.08
#2023-01-06|1344.64
#2023-01-09|1389.54
#2023-01-10|1380.67
#2023-01-11|1380.36
#2023-01-12|1415.57
#2023-01-13|1426.90
#2023-01-16|1435.27
#2023-01-17|1437.46
#2023-01-18|1460.99
#2023-01-19|1457.15
#2023-01-20|1482.26
#2023-01-23|1489.77
#2023-01-24|1507.11
#2023-01-25|1513.80
#2023-01-26|1506.90
#2023-01-27|1508.41
#2023-01-30|1494.04
#2023-01-31|1477.67
#2023-02-01|1483.54
#2023-02-02|1545.51
#2023-02-03|1533.60
#2023-02-06|1505.19
#2023-02-07|1483.86
#2023-02-08|1492.73
#2023-02-09|1498.72
#2023-02-10|1436.19
#2023-02-13|1461.57
#2023-02-14|1478.86
#2023-02-15|1488.68
#2023-02-16|1493.68
#2023-02-17|1493.78
#2023-02-20|1490.33
#2023-02-21|1491.43
#2023-02-22|1466.51
#2023-02-23|1479.15
#2023-02-24|1437.40
#2023-02-27|1478.25
#2023-02-28|1474.16
#2023-03-01|1476.21
#2023-03-02|1466.14
#2023-03-03|1484.52
#2023-03-06|1522.79
#2023-03-07|1505.29
#2023-03-08|1494.49
#2023-03-09|1481.62
#2023-03-10|1480.49
#2023-03-13|1436.97
#2023-03-14|1466.76
#2023-03-15|1390.12
#2023-03-16|1428.54
#2023-03-17|1404.99
#2023-03-20|1432.50
#2023-03-21|1471.80
#2023-03-22|1471.69
#2023-03-23|1480.62
#2023-03-24|1430.45
#2023-03-27|1447.63
#2023-03-28|1438.17
#2023-03-29|1464.86
#2023-03-30|1500.02
#2023-03-31|1507.65
#2023-04-03|1496.87
#2023-04-04|1512.08
#2023-04-05|1496.43
#2023-04-06|1516.69
#2023-04-07|1516.76
#2023-04-10|1507.78
#2023-04-11|1528.20
#2023-04-12|1506.39
#2023-04-13|1528.56
#2023-04-14|1519.34
#2023-04-17|1530.18
#2023-04-18|1562.33
#2023-04-19|1564.12
#2023-04-20|1556.01
#2023-04-21|1558.69
#2023-04-24|1566.99
#2023-04-25|1558.33
#2023-04-26|1562.53
#2023-04-27|1555.98
#2023-04-28|1576.03
#2023-05-01|1568.85
#2023-05-02|1558.10
#2023-05-03|1563.63
#2023-05-04|1546.03
#2023-05-05|1561.43
#2023-05-08|1571.00
#2023-05-09|1584.30
#2023-05-10|1580.06
#2023-05-11|1578.65
#2023-05-12|1564.89
#2023-05-15|1578.40
#2023-05-16|1590.84
#2023-05-17|1602.57
#2023-05-18|1594.30
#2023-05-19|1593.58
#2023-05-22|1607.69
#2023-05-23|1599.41
#2023-05-24|1559.99
#2023-05-25|1562.94
#2023-05-26|1573.67
#2023-05-29|1570.84
#2023-05-30|1565.61
#2023-05-31|1548.41
#2023-06-01|1569.69
#2023-06-02|1588.06
#2023-06-05|1576.47
#2023-06-06|1573.99
#2023-06-07|1573.88
#2023-06-08|1584.30
#2023-06-09|1590.84
#2023-06-12|1602.85
#2023-06-13|1627.54
#2023-06-14|1626.80
#2023-06-15|1632.34
#2023-06-16|1653.37
#2023-06-19|1633.58
#2023-06-20|1623.04
#2023-06-21|1620.32
#2023-06-22|1613.40
#2023-06-23|1577.96
#2023-06-26|1573.00
#2023-06-27|1594.60
#2023-06-28|1606.59
#2023-06-29|1600.31
#2023-06-30|1618.88
#2023-07-03|1619.88
#2023-07-04|1626.46
#2023-07-05|1610.97
#2023-07-06|1550.42
#2023-07-07|1578.14
#2023-07-10|1597.14
#2023-07-11|1614.43
#2023-07-12|1639.99
#2023-07-13|1662.19
#2023-07-14|1655.63
#2023-07-17|1639.12
#2023-07-18|1640.69
#2023-07-19|1644.19
#2023-07-20|1622.31
#2023-07-21|1622.66
#2023-07-24|1600.39
#2023-07-25|1587.82
#2023-07-26|1603.32
#2023-07-27|1613.84
#2023-07-28|1621.41
#2023-07-31|1629.33
#2023-08-01|1605.27
#2023-08-02|1569.65
#2023-08-03|1559.05
#2023-08-04|1597.83
#2023-08-07|1603.72
#2023-08-08|1588.28
#2023-08-09|1584.73
#2023-08-10|1604.87
#2023-08-11|1574.74
#2023-08-14|1561.21
#2023-08-15|1556.02
#2023-08-16|1544.85
#2023-08-17|1523.67
#2023-08-18|1501.61
#2023-08-21|1507.83
#2023-08-22|1513.98
#2023-08-23|1517.78
#2023-08-24|1502.46
#2023-08-25|1487.78
#2023-08-28|1505.17
#2023-08-29|1525.88
#2023-08-30|1533.84
#2023-08-31|1529.95
#2023-09-01|1526.22
#2023-09-04|1530.08
#2023-09-05|1515.95
#2023-09-06|1496.67
#2023-09-07|1492.17
#2023-09-08|1507.32
#2023-09-11|1510.97
#2023-09-12|1515.77
#2023-09-13|1513.92
#2023-09-14|1519.89
#2023-09-15|1524.11
#2023-09-18|1497.83
#2023-09-19|1492.93
#2023-09-20|1509.56
#2023-09-21|1470.70
#2023-09-22|1461.77
#2023-09-25|1417.02
#2023-09-26|1410.84
#2023-09-27|1404.16
#2023-09-28|1415.34
#2023-09-29|1418.30
#2023-10-02|1401.46
#2023-10-03|1374.99
#2023-10-04|1367.25
#2023-10-05|1391.75
#2023-10-06|1400.08
#2023-10-09|1360.71
#2023-10-10|1414.94
#2023-10-11|1412.11
#2023-10-12|1387.20
#2023-10-13|1349.60
#2023-10-16|1366.08
#2023-10-17|1369.42
#2023-10-18|1340.59
#2023-10-19|1329.74
#2023-10-20|1302.90
#2023-10-23|1324.58
#2023-10-24|1330.47
#2023-10-25|1314.18
#2023-10-26|1303.84
#2023-10-27|1310.73
#2023-10-30|1321.53
#2023-10-31|1310.88
#2023-11-01|1323.19
#2023-11-02|1350.98
#2023-11-03|1391.13
#2023-11-06|1399.54
#2023-11-07|1393.23
#2023-11-08|1411.81
#2023-11-09|1398.73
#2023-11-10|1372.04
#2023-11-13|1391.24
#2023-11-14|1442.35
#2023-11-15|1458.63
#2023-11-16|1442.44
#2023-11-17|1465.70
#2023-11-20|1480.50
#2023-11-21|1467.22
#2023-11-22|1475.22
#2023-11-23|1465.54
#2023-11-24|1470.55
#2023-11-27|1458.24
#2023-11-28|1470.50
#2023-11-29|1474.30
#2023-11-30|1457.87
#2023-12-01|1481.73
#2023-12-04|1483.57
#2023-12-05|1492.71
#2023-12-06|1518.51
#2023-12-07|1519.21
#2023-12-08|1531.09
#2023-12-11|1523.46
#2023-12-12|1535.42
#2023-12-13|1524.96
#2023-12-14|1588.19
#2023-12-15|1584.54
#2023-12-18|1576.83
#2023-12-19|1610.37
#2023-12-20|1618.42
#2023-12-21|1616.07
#2023-12-22|1615.40
#2023-12-25|1613.42
#2023-12-26|1613.21
#2023-12-27|1624.06
#2023-12-28|1619.12
#2023-12-29|1613.03
#2024-01-01|1613.26
#2024-01-02|1592.58
#2024-01-03|1560.42
#2024-01-04|1571.46
#2024-01-05|1572.72
#2024-01-08|1587.54
#2024-01-09|1573.22
#2024-01-10|1568.90
#2024-01-11|1560.40
#2024-01-12|1558.13
#2024-01-15|1566.65
#2024-01-16|1548.42
#2024-01-17|1539.24
#2024-01-18|1591.72
#2024-01-19|1591.33
#2024-01-22|1613.01
#2024-01-23|1607.10
#2024-01-24|1640.50
#2024-01-25|1639.26
#2024-01-26|1654.35
#2024-01-29|1657.46
#2024-01-30|1656.81
#2024-01-31|1662.57
#2024-02-01|1663.79
#2024-02-02|1671.47
#2024-02-05|1655.61
#2024-02-06|1670.31
#2024-02-07|1668.48
#2024-02-08|1674.33
#2024-02-09|1683.29
#2024-02-12|1685.95
#2024-02-13|1657.25
#2024-02-14|1659.60
#2024-02-15|1672.86
#2024-02-16|1679.62
#2024-02-19|1676.26
#2024-02-20|1696.06
#2024-02-21|1690.55
#2024-02-22|1711.00
#2024-02-23|1719.44
#2024-02-26|1718.94
#2024-02-27|1729.50
#2024-02-28|1705.75
#2024-02-29|1695.79
#2024-03-01|1694.33
#2024-03-04|1683.22
#2024-03-05|1676.27
#2024-03-06|1695.34
#2024-03-07|1698.85
#2024-03-08|1701.78
#2024-03-11|1695.67
#2024-03-12|1710.75
#2024-03-13|1715.92
#2024-03-14|1697.46
#2024-03-15|1703.11
#2024-03-18|1691.28
#2024-03-19|1695.27
#2024-03-20|1695.40
#2024-03-21|1713.34
#2024-03-22|1692.25
#2024-03-25|1700.96
#2024-03-26|1713.29
#2024-03-27|1688.44
#2024-03-28|1701.55
#2024-03-29|1701.32
#2024-04-01|1693.46
#2024-04-02|1662.29
#2024-04-03|1683.64
#2024-04-04|1696.95
#2024-04-05|1678.29
#2024-04-08|1705.16
#2024-04-09|1695.78
#2024-04-10|1687.22
#2024-04-11|1653.32
#2024-04-12|1618.93
#2024-04-15|1609.75
#2024-04-16|1588.46
#2024-04-17|1586.37
#2024-04-18|1606.67
#2024-04-19|1607.64
#2024-04-22|1611.39
#2024-04-23|1642.81
#2024-04-24|1625.32
#2024-04-25|1612.21
#2024-04-26|1620.62
#2024-04-29|1636.20
#2024-04-30|1626.27
#2024-05-01|1618.89
#2024-05-02|1626.13
#2024-05-03|1641.09
#2024-05-06|1647.57
#2024-05-07|1640.59
#2024-05-08|1644.45
#2024-05-09|1635.19
#2024-05-10|1644.32
#2024-05-13|1653.45
#2024-05-14|1646.35
#2024-05-15|1660.61
#2024-05-16|1651.21
#2024-05-17|1645.22
#2024-05-20|1648.27
#2024-05-21|1635.45
#2024-05-22|1636.18
#2024-05-23|1626.32
#2024-05-24|1624.13
#2024-05-27|1630.18
#2024-05-28|1604.87
#2024-05-29|1560.31
#2024-05-30|1579.54
#2024-05-31|1589.27
#2024-06-03|1615.51
#2024-06-04|1614.75
#2024-06-05|1619.88
#2024-06-06|1615.44
#2024-06-07|1593.81
#2024-06-10|1577.62
#2024-06-11|1565.71
#2024-06-12|1596.56
#2024-06-13|1558.92
#2024-06-14|1523.06
#2024-06-17|1541.00
#2024-06-18|1553.26
#2024-06-19|1561.00
#2024-06-20|1558.10
#2024-06-21|1550.73
#2024-06-24|1561.97
#2024-06-25|1565.83
#2024-06-26|1540.69
#2024-06-27|1540.95
#2024-06-28|1540.59
#2024-07-01|1537.24
#2024-07-02|1535.46
#2024-07-03|1574.37
#2024-07-04|1580.34
#2024-07-05|1581.91
#2024-07-08|1595.60
#2024-07-09|1588.36
#2024-07-10|1604.58
#2024-07-11|1627.56
#2024-07-12|1637.51
#2024-07-15|1636.63
#2024-07-16|1636.63
#2024-07-17|1640.56
#2024-07-18|1620.10
#2024-07-19|1588.36
#2024-07-22|1536.61
#2024-07-23|1537.41
#2024-07-24|1529.61
#2024-07-25|1527.28
#2024-07-26|1551.04
#2024-07-29|1530.26
#2024-07-30|1533.05
#2024-07-31|1534.62
#2024-08-01|1508.38
#2024-08-02|1477.35
#2024-08-05|1451.41
#2024-08-06|1450.34
#2024-08-07|1460.88
#2024-08-08|1471.16
#2024-08-09|1495.02
#2024-08-12|1488.58
#2024-08-13|1496.67
#2024-08-14|1533.53
#2024-08-15|1543.68
#2024-08-16|1547.99
#2024-08-19|1564.06
#2024-08-20|1567.53
#2024-08-21|1576.21
#2024-08-22|1583.44
#2024-08-23|1605.53
#2024-08-26|1605.06
#2024-08-27|1626.34
#2024-08-28|1612.16
#2024-08-29|1618.79
#2024-08-30|1622.64
#2024-09-02|1621.85
#2024-09-03|1613.62
#2024-09-04|1600.75
#2024-09-05|1614.40
#2024-09-06|1600.47
#2024-09-09|1615.10
#2024-09-10|1610.18
#2024-09-11|1606.91
#2024-09-12|1620.14
#2024-09-13|1640.58
#2024-09-16|1645.73
#2024-09-17|1681.52
#2024-09-18|1679.75
#2024-09-19|1711.29
#2024-09-20|1696.28
#2024-09-23|1696.13
#2024-09-24|1706.97
#2024-09-25|1735.91
#2024-09-26|1754.69
#2024-09-27|1756.35
#2024-09-30|1715.17
#2024-10-01|1684.99
#2024-10-02|1659.97
#2024-10-03|1647.51
#2024-10-04|1669.51
#2024-10-07|1667.87
#2024-10-08|1674.28
#2024-10-09|1683.07
#2024-10-10|1678.28
#2024-10-11|1693.71
#2024-10-14|1664.16
#2024-10-15|1679.02
#2024-10-16|1689.88
#2024-10-17|1698.60
#2024-10-18|1704.32
#2024-10-21|1688.49
#2024-10-22|1699.20
#2024-10-23|1690.80
#2024-10-24|1714.95
#2024-10-25|1704.08
#2024-10-28|1718.88
#2024-10-29|1694.73
#2024-10-30|1713.46
#2024-10-31|1699.19
#2024-11-01|1707.73
#2024-11-04|1705.97
#2024-11-05|1715.34
#2024-11-06|1727.44
#2024-11-07|1750.59
#2024-11-08|1767.85
#2024-11-11|1770.58
#2024-11-12|1739.93
#2024-11-13|1755.78
#2024-11-14|1776.44
#2024-11-15|1767.09
#2024-11-18|1770.07
#2024-11-19|1757.60
#2024-11-20|1737.33
#2024-11-21|1749.94
#2024-11-22|1743.89
#2024-11-25|1783.18
#2024-11-26|1778.54
#2024-11-27|1780.99
#2024-11-28|1784.47
#2024-11-29|1788.87
#2024-12-02|1777.81
#2024-12-03|1805.73
#2024-12-04|1815.27
#2024-12-05|1856.75
#2024-12-06|1853.96
#2024-12-09|1844.66
#2024-12-10|1838.12
#2024-12-11|1848.19
#2024-12-12|1853.57
#2024-12-13|1842.34
#2024-12-16|1834.44
#2024-12-17|1824.71
#2024-12-18|1823.43
#2024-12-19|1780.23
#2024-12-20|1792.29
#2024-12-23|1766.28
#2024-12-24|1768.90
#2024-12-25|1769.39
#2024-12-26|1769.15
#2024-12-27|1775.40
#2024-12-30|1765.93
#2024-12-31|1768.17
#2025-01-01|1768.13
#2025-01-02|1761.08
#2025-01-03|1737.75
#2025-01-06|1757.14
#2025-01-07|1752.95
#2025-01-08|1721.14
#2025-01-09|1711.37
#2025-01-10|1699.89
#2025-01-13|1679.07
#2025-01-14|1712.63
#2025-01-15|1727.68
#2025-01-16|1718.50
#2025-01-17|1730.29
#2025-01-20|1760.70
#2025-01-21|1780.02
#2025-01-22|1782.65
#2025-01-23|1788.86
#2025-01-24|1802.29
#2025-01-27|1800.37
#2025-01-28|1819.56
#2025-01-29|1818.51
#2025-01-30|1834.54
#2025-01-31|1831.48
#2025-02-03|1804.70
#2025-02-04|1809.93
#2025-02-05|1826.54
#2025-02-06|1840.80
#2025-02-07|1839.16
#2025-02-10|1827.89
#2025-02-11|1802.94
#2025-02-12|1826.59
#2025-02-13|1850.74
#2025-02-14|1886.80
#2025-02-17|1893.84
#2025-02-18|1878.65
#2025-02-19|1840.21
#2025-02-20|1830.15
#2025-02-21|1823.44
#2025-02-24|1805.39
#2025-02-25|1794.99
#2025-02-26|1837.27
#2025-02-27|1839.87
#2025-02-28|1840.48
#2025-03-03|1858.21
#2025-03-04|1790.97
#2025-03-05|1856.63
#2025-03-06|1854.84
#2025-03-07|1820.82
#2025-03-10|1785.64
#2025-03-11|1758.13
#2025-03-12|1758.57
#2025-03-13|1738.26
#2025-03-14|1760.58
#2025-03-17|1782.72
#2025-03-18|1787.57
#2025-03-19|1775.02
#2025-03-20|1766.69
#2025-03-21|1726.55
#2025-03-24|1747.54
#2025-03-25|1756.67
#2025-03-26|1735.52
#2025-03-27|1731.79
#2025-03-28|1688.66
#2025-03-31|1629.45
#2025-04-01|1640.31
#2025-04-02|1662.49
#2025-04-03|1599.83
#2025-04-04|1547.89
#2025-04-07|1504.99
#2025-04-08|1569.56
#2025-04-09|1549.34
#2025-04-10|1629.32
#2025-04-11|1636.77
#2025-04-14|1680.15
#2025-04-15|1694.95
#2025-04-16|1696.90
#2025-04-17|1690.86
#2025-04-18|1689.96
#2025-04-21|1708.19
#2025-04-22|1704.08
#2025-04-23|1733.34
#2025-04-24|1725.58
#2025-04-25|1734.95
#2025-04-28|1747.29
#2025-04-29|1758.73
#2025-04-30|1744.47
#2025-05-01|1760.15
#2025-05-02|1812.55
#2025-05-05|1815.41
#2025-05-06|1821.17
#2025-05-07|1818.34
#2025-05-08|1820.84
#2025-05-09|1816.77
#2025-05-12|1853.41
#2025-05-13|1874.05
#2025-05-14|1888.04
#2025-05-15|1881.39
#2025-05-16|1877.22
#2025-05-19|1910.73
#2025-05-20|1918.91
#2025-05-21|1920.09
#2025-05-22|1892.48
#2025-05-23|1892.72
#2025-05-26|1909.04
#2025-05-27|1923.68
#2025-05-28|1918.85
#2025-05-29|1927.56
#2025-05-30|1925.57
#2025-06-02|1932.41
#2025-06-03|1930.32
#2025-06-04|1941.31
#2025-06-05|1934.45
#2025-06-06|1937.73
#2025-06-09|1962.79
#2025-06-10|1978.33
#2025-06-11|1992.65
#2025-06-12|1961.82
#2025-06-13|1918.55
#2025-06-16|1971.07
#2025-06-17|1929.81
#2025-06-18|1932.02
#2025-06-19|1884.81
#2025-06-20|1909.64
#2025-06-23|1899.66
#2025-06-24|1988.90
#2025-06-25|1977.39
#2025-06-26|1996.56
#2025-06-27|2021.35
#2025-06-30|2038.84
#2025-07-01|2056.02
#2025-07-02|2052.14
#2025-07-03|2057.92
#2025-07-04|2043.83
#2025-07-07|2068.21
#2025-07-08|2072.01
#2025-07-09|2076.99
#2025-07-10|2092.96
#2025-07-11|2083.55
#2025-07-14|2081.23
#2025-07-15|2069.36
#2025-07-16|2060.17
#2025-07-17|2088.20
#2025-07-18|2097.51
#2025-07-21|2113.32
#2025-07-22|2114.85
#2025-07-23|2138.47
#2025-07-24|2142.98
#2025-07-25|2137.66
#2025-07-28|2132.30
#2025-07-29|2106.72
#2025-07-30|2110.69
#2025-07-31|2100.88
#2025-08-01|2065.92
#2025-08-04|2091.33
#2025-08-05|2096.53
#2025-08-06|2113.51
#2025-08-07|2146.52
#2025-08-08|2112.58
#2025-08-11|2096.42
#2025-08-12|2123.33
#2025-08-13|2131.01
#2025-08-14|2134.59
#2025-08-15|2160.08
#2025-08-18|2154.17
#2025-08-19|2170.37
#2025-08-20|2146.71
#2025-08-21|2140.30
#2025-08-22|2182.27
#2025-08-25|2173.47
#2025-08-26|2151.05
#2025-08-27|2133.58
#2025-08-28|2152.98
#2025-08-29|2135.69
#2025-09-01|2134.16
#2025-09-02|2076.48
#2025-09-03|2088.42
#2025-09-04|2061.71
#2025-09-05|2086.96
#2025-09-08|2082.49
#2025-09-09|2093.76
#2025-09-10|2071.70
#2025-09-11|2074.33
#2025-09-12|2063.89
#2025-09-15|2073.34
#2025-09-16|2062.51
#2025-09-17|2061.80
#2025-09-18|2047.23
#2025-09-19|2045.33
#2025-09-22|2035.84
#2025-09-23|2064.05
#2025-09-24|2048.20
#2025-09-25|2037.67
#2025-09-26|2059.56
#2025-09-29|2064.33
#2025-09-30|2062.66
#2025-10-01|2055.59
#2025-10-02|2056.83
#2025-10-03|2066.76
#2025-10-06|2059.04
#2025-10-07|2048.73
#2025-10-08|2061.55
#2025-10-09|2059.14
#2025-10-10|2025.25
#2025-10-13|2036.16
#2025-10-14|2038.18
#2025-10-15|2026.81
#2025-10-16|2033.27
#2025-10-17|2015.97
#2025-10-20|2025.34
#2025-10-21|2017.94
#2025-10-22|2042.85
#2025-10-23|2008.26
#2025-10-24|2039.24
#2025-10-27|2035.81
#2025-10-28|2031.05
#2025-10-29|2013.78
#2025-10-30|2014.03
#2025-10-31|2006.86
#2025-11-03|2038.93
#2025-11-04|2004.84
#2025-11-05|2008.78
#2025-11-06|1985.63
#2025-11-07|1961.59
#2025-11-10|1995.55
#2025-11-11|2012.35
#2025-11-12|2025.21
#2025-11-13|2026.98
#2025-11-14|1994.15
#2025-11-17|1970.16
#2025-11-18|1933.07
#2025-11-19|1957.39
#2025-11-20|1952.44
#2025-11-21|1969.28
#2025-11-24|2004.62
#2025-11-25|2041.15
#2025-11-26|2070.15
#2025-11-27|2080.04
#2025-11-28|2067.65
#2025-12-01|2067.94
#2025-12-02|2052.05
#2025-12-03|2058.15
#2025-12-04|2049.51
#2025-12-05|2053.68
#2025-12-08|2051.94
#2025-12-09|2042.11
#2025-12-10|2040.33
#2025-12-11|2095.28
#2025-12-12|2114.78
#2025-12-15|2141.60
#2025-12-16|2154.82
#2025-12-17|2156.59
#2025-12-18|2166.36
#2025-12-19|2172.05
#2025-12-22|2183.61