Table Data - Nasdaq Europe, Middle East and Africa Travel and Leisure Total Return Index
| Title | Nasdaq Europe, Middle East and Africa Travel and Leisure Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA4050T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-26 |
| Last Updated | 2026-03-26 10:45 PM CDT |
| Notes | For more information about this series, see: NQEMEA4050T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 533.22 |
| 2001-04-02 | 529.80 |
| 2001-04-03 | 525.21 |
| 2001-04-04 | 533.28 |
| 2001-04-05 | 541.58 |
| 2001-04-06 | 540.72 |
| 2001-04-09 | 543.92 |
| 2001-04-10 | 544.68 |
| 2001-04-11 | 547.06 |
| 2001-04-12 | 555.14 |
| 2001-04-13 | . |
| 2001-04-16 | 552.67 |
| 2001-04-17 | 544.02 |
| 2001-04-18 | 545.91 |
| 2001-04-19 | 558.13 |
| 2001-04-20 | 570.48 |
| 2001-04-23 | 564.95 |
| 2001-04-24 | 561.50 |
| 2001-04-25 | 560.70 |
| 2001-04-26 | 566.44 |
| 2001-04-27 | 569.93 |
| 2001-04-30 | 573.65 |
| 2001-05-01 | 574.53 |
| 2001-05-02 | 574.12 |
| 2001-05-03 | 570.16 |
| 2001-05-04 | 575.78 |
| 2001-05-07 | 576.99 |
| 2001-05-08 | 576.35 |
| 2001-05-09 | 570.82 |
| 2001-05-10 | 562.53 |
| 2001-05-11 | 561.84 |
| 2001-05-14 | 559.89 |
| 2001-05-15 | 563.98 |
| 2001-05-16 | 571.51 |
| 2001-05-17 | 575.91 |
| 2001-05-18 | 575.90 |
| 2001-05-21 | 581.85 |
| 2001-05-22 | 583.84 |
| 2001-05-23 | 580.67 |
| 2001-05-24 | 575.54 |
| 2001-05-25 | 575.08 |
| 2001-05-28 | . |
| 2001-05-29 | 573.34 |
| 2001-05-30 | 573.09 |
| 2001-05-31 | 566.60 |
| 2001-06-01 | 568.29 |
| 2001-06-04 | 572.08 |
| 2001-06-05 | 572.95 |
| 2001-06-06 | 570.39 |
| 2001-06-07 | 570.99 |
| 2001-06-08 | 567.62 |
| 2001-06-11 | 556.55 |
| 2001-06-12 | 552.60 |
| 2001-06-13 | 548.57 |
| 2001-06-14 | 547.42 |
| 2001-06-15 | 543.92 |
| 2001-06-18 | 541.58 |
| 2001-06-19 | 540.53 |
| 2001-06-20 | 535.89 |
| 2001-06-21 | 545.79 |
| 2001-06-22 | 550.16 |
| 2001-06-25 | 552.43 |
| 2001-06-26 | 546.00 |
| 2001-06-27 | 546.82 |
| 2001-06-28 | 544.04 |
| 2001-06-29 | 554.41 |
| 2001-07-02 | 557.21 |
| 2001-07-03 | 553.49 |
| 2001-07-04 | . |
| 2001-07-05 | 546.07 |
| 2001-07-06 | 549.73 |
| 2001-07-09 | 548.78 |
| 2001-07-10 | 550.78 |
| 2001-07-11 | 549.54 |
| 2001-07-12 | 549.88 |
| 2001-07-13 | 547.35 |
| 2001-07-16 | 547.54 |
| 2001-07-17 | 546.24 |
| 2001-07-18 | 555.62 |
| 2001-07-19 | 554.85 |
| 2001-07-20 | 557.85 |
| 2001-07-23 | 555.05 |
| 2001-07-24 | 549.51 |
| 2001-07-25 | 549.19 |
| 2001-07-26 | 548.83 |
| 2001-07-27 | 551.57 |
| 2001-07-30 | 553.83 |
| 2001-07-31 | 554.75 |
| 2001-08-01 | 556.97 |
| 2001-08-02 | 563.18 |
| 2001-08-03 | 561.65 |
| 2001-08-06 | 559.82 |
| 2001-08-07 | 556.09 |
| 2001-08-08 | 551.81 |
| 2001-08-09 | 553.49 |
| 2001-08-10 | 554.15 |
| 2001-08-13 | 553.15 |
| 2001-08-14 | 554.52 |
| 2001-08-15 | 560.70 |
| 2001-08-16 | 559.31 |
| 2001-08-17 | 558.21 |
| 2001-08-20 | 549.83 |
| 2001-08-21 | 551.87 |
| 2001-08-22 | 558.74 |
| 2001-08-23 | 558.98 |
| 2001-08-24 | 561.77 |
| 2001-08-27 | 561.49 |
| 2001-08-28 | 560.16 |
| 2001-08-29 | 560.39 |
| 2001-08-30 | 553.03 |
| 2001-08-31 | 550.76 |
| 2001-09-03 | . |
| 2001-09-04 | 542.78 |
| 2001-09-05 | 540.20 |
| 2001-09-06 | 527.02 |
| 2001-09-07 | 527.23 |
| 2001-09-10 | 515.44 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 406.07 |
| 2001-09-18 | 406.52 |
| 2001-09-19 | 404.29 |
| 2001-09-20 | 387.40 |
| 2001-09-21 | 369.00 |
| 2001-09-24 | 389.34 |
| 2001-09-25 | 406.22 |
| 2001-09-26 | 411.21 |
| 2001-09-27 | 411.92 |
| 2001-09-28 | 422.81 |
| 2001-10-01 | 421.05 |
| 2001-10-02 | 407.25 |
| 2001-10-03 | 410.39 |
| 2001-10-04 | 419.94 |
| 2001-10-05 | 428.38 |
| 2001-10-08 | 424.14 |
| 2001-10-09 | 426.49 |
| 2001-10-10 | 434.96 |
| 2001-10-11 | 438.22 |
| 2001-10-12 | 440.41 |
| 2001-10-15 | 434.74 |
| 2001-10-16 | 434.39 |
| 2001-10-17 | 438.73 |
| 2001-10-18 | 429.57 |
| 2001-10-19 | 422.62 |
| 2001-10-22 | 418.18 |
| 2001-10-23 | 431.44 |
| 2001-10-24 | 436.21 |
| 2001-10-25 | 430.84 |
| 2001-10-26 | 438.55 |
| 2001-10-29 | 437.20 |
| 2001-10-30 | 430.80 |
| 2001-10-31 | 432.71 |
| 2001-11-01 | 434.83 |
| 2001-11-02 | 437.55 |
| 2001-11-05 | 444.89 |
| 2001-11-06 | 446.86 |
| 2001-11-07 | 452.50 |
| 2001-11-08 | 459.08 |
| 2001-11-09 | 455.87 |
| 2001-11-12 | 446.11 |
| 2001-11-13 | 452.40 |
| 2001-11-14 | 465.84 |
| 2001-11-15 | 475.67 |
| 2001-11-16 | 477.89 |
| 2001-11-19 | 477.63 |
| 2001-11-20 | 478.29 |
| 2001-11-21 | 464.95 |
| 2001-11-22 | . |
| 2001-11-23 | 462.79 |
| 2001-11-26 | 465.85 |
| 2001-11-27 | 467.27 |
| 2001-11-28 | 467.19 |
| 2001-11-29 | 464.82 |
| 2001-11-30 | 471.47 |
| 2001-12-03 | 466.35 |
| 2001-12-04 | 474.78 |
| 2001-12-05 | 485.68 |
| 2001-12-06 | 491.91 |
| 2001-12-07 | 485.80 |
| 2001-12-10 | 480.50 |
| 2001-12-11 | 487.46 |
| 2001-12-12 | 490.11 |
| 2001-12-13 | 477.76 |
| 2001-12-14 | 481.42 |
| 2001-12-17 | 489.46 |
| 2001-12-18 | 487.58 |
| 2001-12-19 | 483.18 |
| 2001-12-20 | 482.25 |
| 2001-12-21 | 480.40 |
| 2001-12-24 | 483.45 |
| 2001-12-25 | . |
| 2001-12-26 | 485.37 |
| 2001-12-27 | 488.91 |
| 2001-12-28 | 491.34 |
| 2001-12-31 | 494.51 |
| 2002-01-01 | . |
| 2002-01-02 | 495.65 |
| 2002-01-03 | 499.05 |
| 2002-01-04 | 506.96 |
| 2002-01-07 | 510.81 |
| 2002-01-08 | 508.93 |
| 2002-01-09 | 504.77 |
| 2002-01-10 | 505.07 |
| 2002-01-11 | 508.48 |
| 2002-01-14 | 506.28 |
| 2002-01-15 | 510.04 |
| 2002-01-16 | 506.69 |
| 2002-01-17 | 510.23 |
| 2002-01-18 | 510.50 |
| 2002-01-21 | . |
| 2002-01-22 | 503.44 |
| 2002-01-23 | 504.89 |
| 2002-01-24 | 506.53 |
| 2002-01-25 | 496.65 |
| 2002-01-28 | 500.48 |
| 2002-01-29 | 498.29 |
| 2002-01-30 | 494.66 |
| 2002-01-31 | 499.58 |
| 2002-02-01 | 500.36 |
| 2002-02-04 | 498.49 |
| 2002-02-05 | 492.05 |
| 2002-02-06 | 487.61 |
| 2002-02-07 | 491.30 |
| 2002-02-08 | 493.42 |
| 2002-02-11 | 495.60 |
| 2002-02-12 | 496.69 |
| 2002-02-13 | 501.59 |
| 2002-02-14 | 501.77 |
| 2002-02-15 | 501.28 |
| 2002-02-18 | . |
| 2002-02-19 | 495.40 |
| 2002-02-20 | 491.72 |
| 2002-02-21 | 490.71 |
| 2002-02-22 | 490.84 |
| 2002-02-25 | 490.32 |
| 2002-02-26 | 495.66 |
| 2002-02-27 | 498.29 |
| 2002-02-28 | 496.01 |
| 2002-03-01 | 501.61 |
| 2002-03-04 | 508.72 |
| 2002-03-05 | 511.22 |
| 2002-03-06 | 518.96 |
| 2002-03-07 | 526.54 |
| 2002-03-08 | 529.92 |
| 2002-03-11 | 529.36 |
| 2002-03-12 | 519.39 |
| 2002-03-13 | 518.43 |
| 2002-03-14 | 525.87 |
| 2002-03-15 | 531.90 |
| 2002-03-18 | 535.34 |
| 2002-03-19 | 531.23 |
| 2002-03-20 | 528.65 |
| 2002-03-21 | 526.50 |
| 2002-03-22 | 523.22 |
| 2002-03-25 | 521.75 |
| 2002-03-26 | 520.91 |
| 2002-03-27 | 524.02 |
| 2002-03-28 | 526.22 |
| 2002-03-29 | . |
| 2002-04-01 | 531.01 |
| 2002-04-02 | 530.18 |
| 2002-04-03 | 528.23 |
| 2002-04-04 | 528.18 |
| 2002-04-05 | 527.66 |
| 2002-04-08 | 517.06 |
| 2002-04-09 | 519.73 |
| 2002-04-10 | 528.90 |
| 2002-04-11 | 526.41 |
| 2002-04-12 | 528.75 |
| 2002-04-15 | 533.18 |
| 2002-04-16 | 535.41 |
| 2002-04-17 | 537.84 |
| 2002-04-18 | 537.66 |
| 2002-04-19 | 536.94 |
| 2002-04-22 | 535.16 |
| 2002-04-23 | 532.66 |
| 2002-04-24 | 533.10 |
| 2002-04-25 | 532.44 |
| 2002-04-26 | 526.93 |
| 2002-04-29 | 526.19 |
| 2002-04-30 | 524.44 |
| 2002-05-01 | 528.30 |
| 2002-05-02 | 533.65 |
| 2002-05-03 | 536.30 |
| 2002-05-06 | 535.96 |
| 2002-05-07 | 526.54 |
| 2002-05-08 | 528.87 |
| 2002-05-09 | 524.59 |
| 2002-05-10 | 519.69 |
| 2002-05-13 | 519.88 |
| 2002-05-14 | 517.25 |
| 2002-05-15 | 522.52 |
| 2002-05-16 | 525.17 |
| 2002-05-17 | 525.31 |
| 2002-05-20 | 526.30 |
| 2002-05-21 | 521.00 |
| 2002-05-22 | 511.55 |
| 2002-05-23 | 502.24 |
| 2002-05-24 | 501.74 |
| 2002-05-27 | . |
| 2002-05-28 | 504.98 |
| 2002-05-29 | 504.90 |
| 2002-05-30 | 505.21 |
| 2002-05-31 | 507.44 |
| 2002-06-03 | 508.22 |
| 2002-06-04 | 509.06 |
| 2002-06-05 | 503.81 |
| 2002-06-06 | 509.18 |
| 2002-06-07 | 503.45 |
| 2002-06-10 | 503.79 |
| 2002-06-11 | 510.10 |
| 2002-06-12 | 503.87 |
| 2002-06-13 | 495.91 |
| 2002-06-14 | 481.18 |
| 2002-06-17 | 490.14 |
| 2002-06-18 | 491.98 |
| 2002-06-19 | 490.71 |
| 2002-06-20 | 483.74 |
| 2002-06-21 | 489.84 |
| 2002-06-24 | 483.17 |
| 2002-06-25 | 486.10 |
| 2002-06-26 | 482.59 |
| 2002-06-27 | 484.57 |
| 2002-06-28 | 501.02 |
| 2002-07-01 | 498.59 |
| 2002-07-02 | 483.28 |
| 2002-07-03 | 461.18 |
| 2002-07-04 | . |
| 2002-07-05 | 483.32 |
| 2002-07-08 | 491.70 |
| 2002-07-09 | 484.61 |
| 2002-07-10 | 472.77 |
| 2002-07-11 | 454.33 |
| 2002-07-12 | 456.15 |
| 2002-07-15 | 448.12 |
| 2002-07-16 | 447.17 |
| 2002-07-17 | 456.93 |
| 2002-07-18 | 466.94 |
| 2002-07-19 | 458.29 |
| 2002-07-22 | 435.85 |
| 2002-07-23 | 422.63 |
| 2002-07-24 | 413.00 |
| 2002-07-25 | 425.22 |
| 2002-07-26 | 422.85 |
| 2002-07-29 | 439.06 |
| 2002-07-30 | 441.67 |
| 2002-07-31 | 446.11 |
| 2002-08-01 | 433.48 |
| 2002-08-02 | 433.84 |
| 2002-08-05 | 420.84 |
| 2002-08-06 | 415.74 |
| 2002-08-07 | 413.65 |
| 2002-08-08 | 417.99 |
| 2002-08-09 | 426.81 |
| 2002-08-12 | 422.20 |
| 2002-08-13 | 424.19 |
| 2002-08-14 | 423.32 |
| 2002-08-15 | 428.03 |
| 2002-08-16 | 431.86 |
| 2002-08-19 | 440.76 |
| 2002-08-20 | 439.15 |
| 2002-08-21 | 449.56 |
| 2002-08-22 | 458.86 |
| 2002-08-23 | 455.88 |
| 2002-08-26 | 454.47 |
| 2002-08-27 | 463.73 |
| 2002-08-28 | 452.90 |
| 2002-08-29 | 450.58 |
| 2002-08-30 | 445.94 |
| 2002-09-02 | . |
| 2002-09-03 | 426.89 |
| 2002-09-04 | 424.82 |
| 2002-09-05 | 418.01 |
| 2002-09-06 | 425.17 |
| 2002-09-09 | 420.48 |
| 2002-09-10 | 426.87 |
| 2002-09-11 | 432.50 |
| 2002-09-12 | 423.87 |
| 2002-09-13 | 421.37 |
| 2002-09-16 | 413.73 |
| 2002-09-17 | 414.72 |
| 2002-09-18 | 405.66 |
| 2002-09-19 | 394.57 |
| 2002-09-20 | 399.66 |
| 2002-09-23 | 389.68 |
| 2002-09-24 | 379.76 |
| 2002-09-25 | 387.76 |
| 2002-09-26 | 392.23 |
| 2002-09-27 | 400.23 |
| 2002-09-30 | 386.52 |
| 2002-10-01 | 379.37 |
| 2002-10-02 | 380.49 |
| 2002-10-03 | 374.36 |
| 2002-10-04 | 370.26 |
| 2002-10-07 | 360.46 |
| 2002-10-08 | 355.96 |
| 2002-10-09 | 356.25 |
| 2002-10-10 | 357.85 |
| 2002-10-11 | 376.24 |
| 2002-10-14 | 370.09 |
| 2002-10-15 | 385.67 |
| 2002-10-16 | 388.18 |
| 2002-10-17 | 397.44 |
| 2002-10-18 | 397.04 |
| 2002-10-21 | 401.30 |
| 2002-10-22 | 408.07 |
| 2002-10-23 | 401.59 |
| 2002-10-24 | 403.15 |
| 2002-10-25 | 402.00 |
| 2002-10-28 | 412.37 |
| 2002-10-29 | 403.61 |
| 2002-10-30 | 409.61 |
| 2002-10-31 | 413.95 |
| 2002-11-01 | 416.84 |
| 2002-11-04 | 432.77 |
| 2002-11-05 | 431.34 |
| 2002-11-06 | 427.86 |
| 2002-11-07 | 427.23 |
| 2002-11-08 | 425.22 |
| 2002-11-11 | 419.83 |
| 2002-11-12 | 418.98 |
| 2002-11-13 | 414.89 |
| 2002-11-14 | 422.53 |
| 2002-11-15 | 430.82 |
| 2002-11-18 | 433.18 |
| 2002-11-19 | 429.85 |
| 2002-11-20 | 426.48 |
| 2002-11-21 | 434.99 |
| 2002-11-22 | 444.00 |
| 2002-11-25 | 438.15 |
| 2002-11-26 | 430.14 |
| 2002-11-27 | 431.69 |
| 2002-11-28 | . |
| 2002-11-29 | 439.44 |
| 2002-12-02 | 438.36 |
| 2002-12-03 | 432.57 |
| 2002-12-04 | 435.64 |
| 2002-12-05 | 436.04 |
| 2002-12-06 | 434.45 |
| 2002-12-09 | 426.63 |
| 2002-12-10 | 425.34 |
| 2002-12-11 | 428.58 |
| 2002-12-12 | 426.66 |
| 2002-12-13 | 422.75 |
| 2002-12-16 | 426.92 |
| 2002-12-17 | 426.19 |
| 2002-12-18 | 416.21 |
| 2002-12-19 | 414.95 |
| 2002-12-20 | 418.42 |
| 2002-12-23 | 414.05 |
| 2002-12-24 | 413.71 |
| 2002-12-25 | . |
| 2002-12-26 | 414.07 |
| 2002-12-27 | 408.93 |
| 2002-12-30 | 413.04 |
| 2002-12-31 | 417.45 |
| 2003-01-01 | . |
| 2003-01-02 | 425.66 |
| 2003-01-03 | 430.35 |
| 2003-01-06 | 428.30 |
| 2003-01-07 | 421.44 |
| 2003-01-08 | 418.74 |
| 2003-01-09 | 422.06 |
| 2003-01-10 | 421.62 |
| 2003-01-13 | 421.37 |
| 2003-01-14 | 423.96 |
| 2003-01-15 | 419.94 |
| 2003-01-16 | 419.14 |
| 2003-01-17 | 416.24 |
| 2003-01-20 | . |
| 2003-01-21 | 407.26 |
| 2003-01-22 | 400.02 |
| 2003-01-23 | 399.79 |
| 2003-01-24 | 396.55 |
| 2003-01-27 | 384.66 |
| 2003-01-28 | 387.87 |
| 2003-01-29 | 384.96 |
| 2003-01-30 | 399.43 |
| 2003-01-31 | 402.59 |
| 2003-02-03 | 409.31 |
| 2003-02-04 | 399.58 |
| 2003-02-05 | 404.04 |
| 2003-02-06 | 398.91 |
| 2003-02-07 | 397.80 |
| 2003-02-10 | 393.19 |
| 2003-02-11 | 396.82 |
| 2003-02-12 | 391.91 |
| 2003-02-13 | 391.80 |
| 2003-02-14 | 392.60 |
| 2003-02-17 | . |
| 2003-02-18 | 398.39 |
| 2003-02-19 | 401.41 |
| 2003-02-20 | 404.09 |
| 2003-02-21 | 407.79 |
| 2003-02-24 | 401.65 |
| 2003-02-25 | 387.08 |
| 2003-02-26 | 385.74 |
| 2003-02-27 | 381.71 |
| 2003-02-28 | 388.03 |
| 2003-03-03 | 391.05 |
| 2003-03-04 | 384.91 |
| 2003-03-05 | 383.95 |
| 2003-03-06 | 381.81 |
| 2003-03-07 | 375.96 |
| 2003-03-10 | 372.60 |
| 2003-03-11 | 372.25 |
| 2003-03-12 | 362.36 |
| 2003-03-13 | 376.32 |
| 2003-03-14 | 386.77 |
| 2003-03-17 | 395.23 |
| 2003-03-18 | 405.29 |
| 2003-03-19 | 400.29 |
| 2003-03-20 | 401.88 |
| 2003-03-21 | 416.61 |
| 2003-03-24 | 403.47 |
| 2003-03-25 | 406.96 |
| 2003-03-26 | 408.29 |
| 2003-03-27 | 400.86 |
| 2003-03-28 | 392.21 |
| 2003-03-31 | 387.73 |
| 2003-04-01 | 384.22 |
| 2003-04-02 | 395.02 |
| 2003-04-03 | 396.34 |
| 2003-04-04 | 397.51 |
| 2003-04-07 | 410.37 |
| 2003-04-08 | 404.23 |
| 2003-04-09 | 406.01 |
| 2003-04-10 | 404.67 |
| 2003-04-11 | 405.23 |
| 2003-04-14 | 409.52 |
| 2003-04-15 | 410.75 |
| 2003-04-16 | 413.39 |
| 2003-04-17 | 413.41 |
| 2003-04-18 | . |
| 2003-04-21 | 410.49 |
| 2003-04-22 | 414.31 |
| 2003-04-23 | 423.18 |
| 2003-04-24 | 417.94 |
| 2003-04-25 | 411.81 |
| 2003-04-28 | 417.56 |
| 2003-04-29 | 420.84 |
| 2003-04-30 | 430.31 |
| 2003-05-01 | 433.22 |
| 2003-05-02 | 436.95 |
| 2003-05-05 | 442.81 |
| 2003-05-06 | 456.26 |
| 2003-05-07 | 458.29 |
| 2003-05-08 | 451.29 |
| 2003-05-09 | 455.30 |
| 2003-05-12 | 454.07 |
| 2003-05-13 | 455.77 |
| 2003-05-14 | 457.16 |
| 2003-05-15 | 459.49 |
| 2003-05-16 | 464.07 |
| 2003-05-19 | 455.30 |
| 2003-05-20 | 456.60 |
| 2003-05-21 | 457.19 |
| 2003-05-22 | 461.33 |
| 2003-05-23 | 463.03 |
| 2003-05-26 | . |
| 2003-05-27 | 467.17 |
| 2003-05-28 | 476.15 |
| 2003-05-29 | 483.59 |
| 2003-05-30 | 481.86 |
| 2003-06-02 | 490.89 |
| 2003-06-03 | 486.99 |
| 2003-06-04 | 490.39 |
| 2003-06-05 | 502.07 |
| 2003-06-06 | 518.00 |
| 2003-06-09 | 509.93 |
| 2003-06-10 | 507.02 |
| 2003-06-11 | 515.66 |
| 2003-06-12 | 516.69 |
| 2003-06-13 | 513.69 |
| 2003-06-16 | 516.62 |
| 2003-06-17 | 527.18 |
| 2003-06-18 | 522.05 |
| 2003-06-19 | 517.59 |
| 2003-06-20 | 517.16 |
| 2003-06-23 | 508.44 |
| 2003-06-24 | 502.27 |
| 2003-06-25 | 503.22 |
| 2003-06-26 | 501.03 |
| 2003-06-27 | 506.02 |
| 2003-06-30 | 505.50 |
| 2003-07-01 | 506.81 |
| 2003-07-02 | 514.22 |
| 2003-07-03 | 518.84 |
| 2003-07-04 | . |
| 2003-07-07 | 524.65 |
| 2003-07-08 | 526.73 |
| 2003-07-09 | 523.00 |
| 2003-07-10 | 517.58 |
| 2003-07-11 | 518.02 |
| 2003-07-14 | 528.00 |
| 2003-07-15 | 521.32 |
| 2003-07-16 | 515.93 |
| 2003-07-17 | 509.68 |
| 2003-07-18 | 508.42 |
| 2003-07-21 | 509.56 |
| 2003-07-22 | 514.50 |
| 2003-07-23 | 520.01 |
| 2003-07-24 | 525.13 |
| 2003-07-25 | 527.48 |
| 2003-07-28 | 531.39 |
| 2003-07-29 | 530.21 |
| 2003-07-30 | 528.44 |
| 2003-07-31 | 528.74 |
| 2003-08-01 | 527.27 |
| 2003-08-04 | 526.64 |
| 2003-08-05 | 531.46 |
| 2003-08-06 | 528.73 |
| 2003-08-07 | 530.12 |
| 2003-08-08 | 531.24 |
| 2003-08-11 | 534.13 |
| 2003-08-12 | 536.39 |
| 2003-08-13 | 539.67 |
| 2003-08-14 | 543.34 |
| 2003-08-15 | 545.09 |
| 2003-08-18 | 545.00 |
| 2003-08-19 | 549.22 |
| 2003-08-20 | 553.91 |
| 2003-08-21 | 552.02 |
| 2003-08-22 | 551.92 |
| 2003-08-25 | 550.49 |
| 2003-08-26 | 541.58 |
| 2003-08-27 | 542.38 |
| 2003-08-28 | 540.88 |
| 2003-08-29 | 540.50 |
| 2003-09-01 | . |
| 2003-09-02 | 544.65 |
| 2003-09-03 | 549.33 |
| 2003-09-04 | 547.86 |
| 2003-09-05 | 550.56 |
| 2003-09-08 | 548.40 |
| 2003-09-09 | 541.76 |
| 2003-09-10 | 535.16 |
| 2003-09-11 | 535.30 |
| 2003-09-12 | 541.70 |
| 2003-09-15 | 543.00 |
| 2003-09-16 | 546.26 |
| 2003-09-17 | 553.15 |
| 2003-09-18 | 560.71 |
| 2003-09-19 | 562.60 |
| 2003-09-22 | 560.41 |
| 2003-09-23 | 556.83 |
| 2003-09-24 | 562.01 |
| 2003-09-25 | 556.59 |
| 2003-09-26 | 549.02 |
| 2003-09-29 | 548.61 |
| 2003-09-30 | 545.48 |
| 2003-10-01 | 556.24 |
| 2003-10-02 | 560.68 |
| 2003-10-03 | 567.33 |
| 2003-10-06 | 569.82 |
| 2003-10-07 | 568.12 |
| 2003-10-08 | 569.07 |
| 2003-10-09 | 572.14 |
| 2003-10-10 | 574.33 |
| 2003-10-13 | 576.23 |
| 2003-10-14 | 575.62 |
| 2003-10-15 | 582.72 |
| 2003-10-16 | 586.60 |
| 2003-10-17 | 582.60 |
| 2003-10-20 | 581.61 |
| 2003-10-21 | 584.45 |
| 2003-10-22 | 580.55 |
| 2003-10-23 | 576.36 |
| 2003-10-24 | 579.31 |
| 2003-10-27 | 579.77 |
| 2003-10-28 | 581.64 |
| 2003-10-29 | 586.56 |
| 2003-10-30 | 593.88 |
| 2003-10-31 | 593.08 |
| 2003-11-03 | 593.59 |
| 2003-11-04 | 597.13 |
| 2003-11-05 | 590.93 |
| 2003-11-06 | 593.22 |
| 2003-11-07 | 598.87 |
| 2003-11-10 | 598.94 |
| 2003-11-11 | 596.66 |
| 2003-11-12 | 599.56 |
| 2003-11-13 | 606.61 |
| 2003-11-14 | 612.43 |
| 2003-11-17 | 600.96 |
| 2003-11-18 | 601.87 |
| 2003-11-19 | 601.16 |
| 2003-11-20 | 594.58 |
| 2003-11-21 | 594.56 |
| 2003-11-24 | 599.56 |
| 2003-11-25 | 604.56 |
| 2003-11-26 | 611.01 |
| 2003-11-27 | . |
| 2003-11-28 | 610.71 |
| 2003-12-01 | 614.66 |
| 2003-12-02 | 621.79 |
| 2003-12-03 | 624.00 |
| 2003-12-04 | 624.08 |
| 2003-12-05 | 624.06 |
| 2003-12-08 | 627.48 |
| 2003-12-09 | 632.81 |
| 2003-12-10 | 627.55 |
| 2003-12-11 | 625.57 |
| 2003-12-12 | 634.15 |
| 2003-12-15 | 640.68 |
| 2003-12-16 | 637.97 |
| 2003-12-17 | 644.44 |
| 2003-12-18 | 648.04 |
| 2003-12-19 | 648.62 |
| 2003-12-22 | 649.83 |
| 2003-12-23 | 652.95 |
| 2003-12-24 | 654.96 |
| 2003-12-25 | . |
| 2003-12-26 | 655.24 |
| 2003-12-29 | 656.14 |
| 2003-12-30 | 659.06 |
| 2003-12-31 | 662.50 |
| 2004-01-01 | . |
| 2004-01-02 | 666.96 |
| 2004-01-05 | 673.17 |
| 2004-01-06 | 680.78 |
| 2004-01-07 | 689.32 |
| 2004-01-08 | 699.69 |
| 2004-01-09 | 702.52 |
| 2004-01-12 | 704.28 |
| 2004-01-13 | 710.36 |
| 2004-01-14 | 718.33 |
| 2004-01-15 | 714.01 |
| 2004-01-16 | 709.03 |
| 2004-01-19 | . |
| 2004-01-20 | 713.97 |
| 2004-01-21 | 718.13 |
| 2004-01-22 | 716.97 |
| 2004-01-23 | 712.00 |
| 2004-01-26 | 701.10 |
| 2004-01-27 | 699.73 |
| 2004-01-28 | 688.83 |
| 2004-01-29 | 680.51 |
| 2004-01-30 | 688.25 |
| 2004-02-02 | 683.28 |
| 2004-02-03 | 691.91 |
| 2004-02-04 | 689.10 |
| 2004-02-05 | 698.91 |
| 2004-02-06 | 704.72 |
| 2004-02-09 | 707.24 |
| 2004-02-10 | 712.58 |
| 2004-02-11 | 712.24 |
| 2004-02-12 | 723.68 |
| 2004-02-13 | 721.97 |
| 2004-02-16 | . |
| 2004-02-17 | 734.92 |
| 2004-02-18 | 739.21 |
| 2004-02-19 | 738.47 |
| 2004-02-20 | 726.95 |
| 2004-02-23 | 724.57 |
| 2004-02-24 | 725.82 |
| 2004-02-25 | 724.62 |
| 2004-02-26 | 715.82 |
| 2004-02-27 | 714.10 |
| 2004-03-01 | 725.96 |
| 2004-03-02 | 719.00 |
| 2004-03-03 | 709.80 |
| 2004-03-04 | 712.01 |
| 2004-03-05 | 723.14 |
| 2004-03-08 | 725.31 |
| 2004-03-09 | 723.28 |
| 2004-03-10 | 703.98 |
| 2004-03-11 | 683.23 |
| 2004-03-12 | 681.47 |
| 2004-03-15 | 669.86 |
| 2004-03-16 | 677.64 |
| 2004-03-17 | 683.85 |
| 2004-03-18 | 684.51 |
| 2004-03-19 | 683.40 |
| 2004-03-22 | 672.37 |
| 2004-03-23 | 674.15 |
| 2004-03-24 | 668.89 |
| 2004-03-25 | 676.04 |
| 2004-03-26 | 675.08 |
| 2004-03-29 | 687.19 |
| 2004-03-30 | 690.37 |
| 2004-03-31 | 691.67 |
| 2004-04-01 | 701.52 |
| 2004-04-02 | 701.70 |
| 2004-04-05 | 697.27 |
| 2004-04-06 | 699.36 |
| 2004-04-07 | 705.49 |
| 2004-04-08 | 702.87 |
| 2004-04-09 | . |
| 2004-04-12 | 702.20 |
| 2004-04-13 | 699.68 |
| 2004-04-14 | 685.20 |
| 2004-04-15 | 682.02 |
| 2004-04-16 | 691.86 |
| 2004-04-19 | 692.50 |
| 2004-04-20 | 692.14 |
| 2004-04-21 | 679.59 |
| 2004-04-22 | 688.30 |
| 2004-04-23 | 692.22 |
| 2004-04-26 | 698.14 |
| 2004-04-27 | 699.68 |
| 2004-04-28 | 695.50 |
| 2004-04-29 | 689.85 |
| 2004-04-30 | 684.75 |
| 2004-05-03 | 685.46 |
| 2004-05-04 | 691.20 |
| 2004-05-05 | 687.95 |
| 2004-05-06 | 675.17 |
| 2004-05-07 | 668.00 |
| 2004-05-10 | 644.74 |
| 2004-05-11 | 647.21 |
| 2004-05-12 | 649.04 |
| 2004-05-13 | 655.12 |
| 2004-05-14 | 647.61 |
| 2004-05-17 | 642.10 |
| 2004-05-18 | 648.43 |
| 2004-05-19 | 666.71 |
| 2004-05-20 | 655.26 |
| 2004-05-21 | 658.89 |
| 2004-05-24 | 658.63 |
| 2004-05-25 | 663.49 |
| 2004-05-26 | 671.62 |
| 2004-05-27 | 682.41 |
| 2004-05-28 | 685.08 |
| 2004-05-31 | . |
| 2004-06-01 | 681.94 |
| 2004-06-02 | 684.18 |
| 2004-06-03 | 684.67 |
| 2004-06-04 | 687.10 |
| 2004-06-07 | 690.38 |
| 2004-06-08 | 692.15 |
| 2004-06-09 | 689.03 |
| 2004-06-10 | 687.54 |
| 2004-06-11 | . |
| 2004-06-14 | 671.84 |
| 2004-06-15 | 677.16 |
| 2004-06-16 | 681.49 |
| 2004-06-17 | 683.30 |
| 2004-06-18 | 687.14 |
| 2004-06-21 | 684.35 |
| 2004-06-22 | 680.48 |
| 2004-06-23 | 680.69 |
| 2004-06-24 | 683.36 |
| 2004-06-25 | 683.86 |
| 2004-06-28 | 695.70 |
| 2004-06-29 | 695.06 |
| 2004-06-30 | 697.95 |
| 2004-07-01 | 697.05 |
| 2004-07-02 | 702.04 |
| 2004-07-05 | . |
| 2004-07-06 | 695.92 |
| 2004-07-07 | 705.34 |
| 2004-07-08 | 705.96 |
| 2004-07-09 | 704.88 |
| 2004-07-12 | 705.71 |
| 2004-07-13 | 698.47 |
| 2004-07-14 | 701.25 |
| 2004-07-15 | 693.45 |
| 2004-07-16 | 701.12 |
| 2004-07-19 | 698.35 |
| 2004-07-20 | 694.03 |
| 2004-07-21 | 691.16 |
| 2004-07-22 | 684.41 |
| 2004-07-23 | 673.45 |
| 2004-07-26 | 671.27 |
| 2004-07-27 | 668.58 |
| 2004-07-28 | 670.02 |
| 2004-07-29 | 674.74 |
| 2004-07-30 | 674.05 |
| 2004-08-02 | 670.11 |
| 2004-08-03 | 675.49 |
| 2004-08-04 | 668.02 |
| 2004-08-05 | 669.57 |
| 2004-08-06 | 662.66 |
| 2004-08-09 | 651.63 |
| 2004-08-10 | 655.48 |
| 2004-08-11 | 650.01 |
| 2004-08-12 | 646.09 |
| 2004-08-13 | 654.14 |
| 2004-08-16 | 660.24 |
| 2004-08-17 | 661.69 |
| 2004-08-18 | 659.93 |
| 2004-08-19 | 666.87 |
| 2004-08-20 | 658.35 |
| 2004-08-23 | 661.39 |
| 2004-08-24 | 658.55 |
| 2004-08-25 | 658.86 |
| 2004-08-26 | 663.21 |
| 2004-08-27 | 662.13 |
| 2004-08-30 | 661.46 |
| 2004-08-31 | 661.73 |
| 2004-09-01 | 661.85 |
| 2004-09-02 | 661.00 |
| 2004-09-03 | 660.83 |
| 2004-09-06 | . |
| 2004-09-07 | 668.44 |
| 2004-09-08 | 667.79 |
| 2004-09-09 | 647.09 |
| 2004-09-10 | 654.01 |
| 2004-09-13 | 658.06 |
| 2004-09-14 | 657.01 |
| 2004-09-15 | 648.81 |
| 2004-09-16 | 655.52 |
| 2004-09-17 | 659.91 |
| 2004-09-20 | 655.10 |
| 2004-09-21 | 659.71 |
| 2004-09-22 | 655.84 |
| 2004-09-23 | 653.37 |
| 2004-09-24 | 654.25 |
| 2004-09-27 | 649.72 |
| 2004-09-28 | 651.42 |
| 2004-09-29 | 654.80 |
| 2004-09-30 | 652.83 |
| 2004-10-01 | 659.19 |
| 2004-10-04 | 662.39 |
| 2004-10-05 | 659.67 |
| 2004-10-06 | 655.69 |
| 2004-10-07 | 655.98 |
| 2004-10-08 | 657.48 |
| 2004-10-11 | 657.96 |
| 2004-10-12 | 648.82 |
| 2004-10-13 | 654.57 |
| 2004-10-14 | 657.30 |
| 2004-10-15 | 664.57 |
| 2004-10-18 | 660.60 |
| 2004-10-19 | 666.85 |
| 2004-10-20 | 664.77 |
| 2004-10-21 | 671.47 |
| 2004-10-22 | 674.08 |
| 2004-10-25 | 672.48 |
| 2004-10-26 | 673.16 |
| 2004-10-27 | 677.50 |
| 2004-10-28 | 681.92 |
| 2004-10-29 | 684.98 |
| 2004-11-01 | 687.66 |
| 2004-11-02 | 700.54 |
| 2004-11-03 | 707.58 |
| 2004-11-04 | 708.28 |
| 2004-11-05 | 719.24 |
| 2004-11-08 | 718.77 |
| 2004-11-09 | 718.33 |
| 2004-11-10 | 723.68 |
| 2004-11-11 | 727.91 |
| 2004-11-12 | 733.74 |
| 2004-11-15 | 730.06 |
| 2004-11-16 | 724.87 |
| 2004-11-17 | 733.67 |
| 2004-11-18 | 730.57 |
| 2004-11-19 | 733.04 |
| 2004-11-22 | 728.92 |
| 2004-11-23 | 733.48 |
| 2004-11-24 | 742.24 |
| 2004-11-25 | . |
| 2004-11-26 | 750.61 |
| 2004-11-29 | 751.23 |
| 2004-11-30 | 751.27 |
| 2004-12-01 | 760.36 |
| 2004-12-02 | 767.08 |
| 2004-12-03 | 774.69 |
| 2004-12-06 | 775.62 |
| 2004-12-07 | 781.02 |
| 2004-12-08 | 775.78 |
| 2004-12-09 | 767.73 |
| 2004-12-10 | 768.14 |
| 2004-12-13 | 776.45 |
| 2004-12-14 | 779.42 |
| 2004-12-15 | 788.54 |
| 2004-12-16 | 786.00 |
| 2004-12-17 | 783.95 |
| 2004-12-20 | 791.70 |
| 2004-12-21 | 788.88 |
| 2004-12-22 | 791.88 |
| 2004-12-23 | 801.20 |
| 2004-12-24 | . |
| 2004-12-27 | 806.46 |
| 2004-12-28 | 804.83 |
| 2004-12-29 | 802.77 |
| 2004-12-30 | 807.75 |
| 2004-12-31 | 805.52 |
| 2005-01-03 | 799.87 |
| 2005-01-04 | 797.40 |
| 2005-01-05 | 789.16 |
| 2005-01-06 | 790.10 |
| 2005-01-07 | 790.66 |
| 2005-01-10 | 792.40 |
| 2005-01-11 | 791.55 |
| 2005-01-12 | 796.65 |
| 2005-01-13 | 795.91 |
| 2005-01-14 | 793.55 |
| 2005-01-17 | . |
| 2005-01-18 | 790.74 |
| 2005-01-19 | 796.13 |
| 2005-01-20 | 792.41 |
| 2005-01-21 | 794.40 |
| 2005-01-24 | 790.73 |
| 2005-01-25 | 789.00 |
| 2005-01-26 | 798.42 |
| 2005-01-27 | 799.91 |
#2005-01-28| 798.67
#2005-01-31| 809.34
#2005-02-01| 814.19
#2005-02-02| 818.69
#2005-02-03| 817.85
#2005-02-04| 823.82
#2005-02-07| 822.92
#2005-02-08| 822.58
#2005-02-09| 819.18
#2005-02-10| 825.97
#2005-02-11| 830.65
#2005-02-14| 839.48
#2005-02-15| 842.89
#2005-02-16| 835.59
#2005-02-17| 841.09
#2005-02-18| 839.83
#2005-02-21| .
#2005-02-22| 836.02
#2005-02-23| 833.12
#2005-02-24| 834.23
#2005-02-25| 844.52
#2005-02-28| 848.96
#2005-03-01| 851.08
#2005-03-02| 842.40
#2005-03-03| 839.40
#2005-03-04| 847.28
#2005-03-07| 840.62
#2005-03-08| 849.81
#2005-03-09| 849.88
#2005-03-10| 855.05
#2005-03-11| 865.42
#2005-03-14| 857.28
#2005-03-15| 856.39
#2005-03-16| 855.36
#2005-03-17| 848.86
#2005-03-18| 846.24
#2005-03-21| 830.74
#2005-03-22| 835.35
#2005-03-23| 821.04
#2005-03-24| 820.63
#2005-03-25| .
#2005-03-28| 817.04
#2005-03-29| 816.71
#2005-03-30| 818.98
#2005-03-31| 820.92
#2005-04-01| 822.34
#2005-04-04| 808.72
#2005-04-05| 813.55
#2005-04-06| 815.33
#2005-04-07| 818.28
#2005-04-08| 820.76
#2005-04-11| 825.69
#2005-04-12| 821.09
#2005-04-13| 829.48
#2005-04-14| 818.55
#2005-04-15| 810.31
#2005-04-18| 797.10
#2005-04-19| 804.65
#2005-04-20| 805.03
#2005-04-21| 804.34
#2005-04-22| 808.63
#2005-04-25| 803.65
#2005-04-26| 790.27
#2005-04-27| 776.68
#2005-04-28| 770.36
#2005-04-29| 771.20
#2005-05-02| 768.16
#2005-05-03| 776.14
#2005-05-04| 778.24
#2005-05-05| 782.37
#2005-05-06| 774.26
#2005-05-09| 770.18
#2005-05-10| 769.89
#2005-05-11| 763.14
#2005-05-12| 767.52
#2005-05-13| 767.52
#2005-05-16| 761.25
#2005-05-17| 767.94
#2005-05-18| 770.85
#2005-05-19| 779.93
#2005-05-20| 773.10
#2005-05-23| 780.58
#2005-05-24| 776.59
#2005-05-25| 777.54
#2005-05-26| 783.14
#2005-05-27| 779.88
#2005-05-30| .
#2005-05-31| 776.71
#2005-06-01| 781.08
#2005-06-02| 780.19
#2005-06-03| 783.18
#2005-06-06| 780.07
#2005-06-07| 790.01
#2005-06-08| 791.89
#2005-06-09| 780.53
#2005-06-10| 779.73
#2005-06-13| 778.02
#2005-06-14| 778.51
#2005-06-15| 781.20
#2005-06-16| 790.43
#2005-06-17| 802.07
#2005-06-20| 793.89
#2005-06-21| 794.65
#2005-06-22| 799.26
#2005-06-23| 799.58
#2005-06-24| 794.09
#2005-06-27| 787.94
#2005-06-28| 788.71
#2005-06-29| 792.01
#2005-06-30| 793.50
#2005-07-01| 791.39
#2005-07-04| .
#2005-07-05| 786.55
#2005-07-06| 796.48
#2005-07-07| 775.29
#2005-07-08| 784.08
#2005-07-11| 801.08
#2005-07-12| 808.44
#2005-07-13| 804.89
#2005-07-14| 806.47
#2005-07-15| 803.34
#2005-07-18| 803.74
#2005-07-19| 800.45
#2005-07-20| 799.65
#2005-07-21| 806.87
#2005-07-22| 811.22
#2005-07-25| 807.08
#2005-07-26| 806.64
#2005-07-27| 808.39
#2005-07-28| 813.56
#2005-07-29| 818.58
#2005-08-01| 823.23
#2005-08-02| 825.15
#2005-08-03| 828.98
#2005-08-04| 828.75
#2005-08-05| 830.84
#2005-08-08| 838.70
#2005-08-09| 838.58
#2005-08-10| 850.82
#2005-08-11| 848.83
#2005-08-12| 846.01
#2005-08-15| 840.46
#2005-08-16| 840.20
#2005-08-17| 834.83
#2005-08-18| 828.06
#2005-08-19| 830.91
#2005-08-22| 838.43
#2005-08-23| 835.67
#2005-08-24| 836.78
#2005-08-25| 832.96
#2005-08-26| 835.67
#2005-08-29| 831.25
#2005-08-30| 825.67
#2005-08-31| 834.40
#2005-09-01| 850.41
#2005-09-02| 853.12
#2005-09-05| .
#2005-09-06| 853.46
#2005-09-07| 856.66
#2005-09-08| 854.63
#2005-09-09| 856.67
#2005-09-12| 853.02
#2005-09-13| 845.57
#2005-09-14| 849.12
#2005-09-15| 841.77
#2005-09-16| 844.70
#2005-09-19| 840.94
#2005-09-20| 841.70
#2005-09-21| 833.42
#2005-09-22| 819.95
#2005-09-23| 817.12
#2005-09-26| 822.66
#2005-09-27| 817.28
#2005-09-28| 814.35
#2005-09-29| 816.63
#2005-09-30| 821.67
#2005-10-03| 818.08
#2005-10-04| 823.93
#2005-10-05| 818.61
#2005-10-06| 819.01
#2005-10-07| 812.62
#2005-10-10| 806.51
#2005-10-11| 802.90
#2005-10-12| 801.86
#2005-10-13| 788.77
#2005-10-14| 809.81
#2005-10-17| 802.12
#2005-10-18| 793.28
#2005-10-19| 782.76
#2005-10-20| 787.08
#2005-10-21| 786.32
#2005-10-24| 796.55
#2005-10-25| 803.05
#2005-10-26| 803.30
#2005-10-27| 794.35
#2005-10-28| 790.65
#2005-10-31| 801.71
#2005-11-01| 808.29
#2005-11-02| 824.23
#2005-11-03| 833.95
#2005-11-04| 817.59
#2005-11-07| 816.84
#2005-11-08| 813.71
#2005-11-09| 815.21
#2005-11-10| 819.58
#2005-11-11| 827.31
#2005-11-14| 824.15
#2005-11-15| 823.31
#2005-11-16| 814.91
#2005-11-17| 819.40
#2005-11-18| 819.36
#2005-11-21| 823.04
#2005-11-22| 828.92
#2005-11-23| 837.24
#2005-11-24| .
#2005-11-25| 837.47
#2005-11-28| 839.19
#2005-11-29| 844.93
#2005-11-30| 843.71
#2005-12-01| 850.07
#2005-12-02| 858.53
#2005-12-05| 861.25
#2005-12-06| 862.21
#2005-12-07| 861.86
#2005-12-08| 880.56
#2005-12-09| 880.78
#2005-12-12| 889.81
#2005-12-13| 890.88
#2005-12-14| 898.42
#2005-12-15| 897.75
#2005-12-16| 906.17
#2005-12-19| 904.60
#2005-12-20| 901.74
#2005-12-21| 898.44
#2005-12-22| 902.03
#2005-12-23| 901.75
#2005-12-26| .
#2005-12-27| 903.16
#2005-12-28| 904.88
#2005-12-29| 907.38
#2005-12-30| 901.78
#2006-01-02| .
#2006-01-03| 923.04
#2006-01-04| 940.26
#2006-01-05| 934.83
#2006-01-06| 944.66
#2006-01-09| 946.15
#2006-01-10| 941.19
#2006-01-11| 951.39
#2006-01-12| 949.95
#2006-01-13| 951.47
#2006-01-16| .
#2006-01-17| 950.64
#2006-01-18| 944.90
#2006-01-19| 954.44
#2006-01-20| 947.41
#2006-01-23| 956.63
#2006-01-24| 961.03
#2006-01-25| 966.99
#2006-01-26| 965.97
#2006-01-27| 958.49
#2006-01-30| 947.75
#2006-01-31| 949.70
#2006-02-01| 955.41
#2006-02-02| 953.51
#2006-02-03| 948.68
#2006-02-06| 948.30
#2006-02-07| 939.71
#2006-02-08| 944.72
#2006-02-09| 951.62
#2006-02-10| 949.55
#2006-02-13| 947.06
#2006-02-14| 935.42
#2006-02-15| 944.37
#2006-02-16| 943.71
#2006-02-17| 945.61
#2006-02-20| .
#2006-02-21| 938.01
#2006-02-22| 939.43
#2006-02-23| 940.59
#2006-02-24| 939.00
#2006-02-27| 940.83
#2006-02-28| 940.98
#2006-03-01| 948.36
#2006-03-02| 940.25
#2006-03-03| 941.43
#2006-03-06| 945.48
#2006-03-07| 931.04
#2006-03-08| 916.84
#2006-03-09| 928.79
#2006-03-10| 927.86
#2006-03-13| 941.54
#2006-03-14| 948.93
#2006-03-15| 950.50
#2006-03-16| 960.22
#2006-03-17| 962.12
#2006-03-20| 965.32
#2006-03-21| 962.33
#2006-03-22| 962.45
#2006-03-23| 958.95
#2006-03-24| 965.01
#2006-03-27| 963.64
#2006-03-28| 963.29
#2006-03-29| 957.95
#2006-03-30| 969.99
#2006-03-31| 967.05
#2006-04-03| 972.05
#2006-04-04| 981.06
#2006-04-05| 978.65
#2006-04-06| 982.48
#2006-04-07| 971.34
#2006-04-10| 976.98
#2006-04-11| 967.52
#2006-04-12| 962.02
#2006-04-13| 969.96
#2006-04-14| .
#2006-04-17| 983.11
#2006-04-18| 983.67
#2006-04-19| 995.58
#2006-04-20| 990.57
#2006-04-21| 997.35
#2006-04-24| 992.78
#2006-04-25|1000.78
#2006-04-26|1003.53
#2006-04-27|1013.17
#2006-04-28|1012.58
#2006-05-01|1018.10
#2006-05-02|1025.76
#2006-05-03|1013.80
#2006-05-04|1029.50
#2006-05-05|1044.22
#2006-05-08|1048.58
#2006-05-09|1057.61
#2006-05-10|1057.86
#2006-05-11|1056.76
#2006-05-12|1043.32
#2006-05-15|1021.10
#2006-05-16|1018.68
#2006-05-17| 994.30
#2006-05-18| 982.75
#2006-05-19| 986.13
#2006-05-22| 959.40
#2006-05-23| 980.24
#2006-05-24| 956.01
#2006-05-25| 966.52
#2006-05-26| 981.34
#2006-05-29| .
#2006-05-30| 978.53
#2006-05-31| 978.61
#2006-06-01| 978.62
#2006-06-02|1000.19
#2006-06-05| 989.54
#2006-06-06| 962.21
#2006-06-07| 957.14
#2006-06-08| 933.14
#2006-06-09| 949.24
#2006-06-12| 942.79
#2006-06-13| 918.79
#2006-06-14| 932.67
#2006-06-15| 958.49
#2006-06-16| 955.62
#2006-06-19| 956.00
#2006-06-20| 961.86
#2006-06-21| 968.81
#2006-06-22| 972.75
#2006-06-23| 967.90
#2006-06-26| 968.49
#2006-06-27| 965.87
#2006-06-28| 962.78
#2006-06-29| 972.73
#2006-06-30|1008.45
#2006-07-03|1015.07
#2006-07-04| .
#2006-07-05| 998.55
#2006-07-06|1004.45
#2006-07-07|1008.33
#2006-07-10|1006.20
#2006-07-11| 996.69
#2006-07-12| 996.24
#2006-07-13| 982.51
#2006-07-14| 964.68
#2006-07-17| 942.51
#2006-07-18| 931.77
#2006-07-19| 960.27
#2006-07-20| 971.45
#2006-07-21| 970.53
#2006-07-24| 983.59
#2006-07-25| 990.87
#2006-07-26| 993.23
#2006-07-27|1012.14
#2006-07-28|1009.04
#2006-07-31|1007.86
#2006-08-01| 998.26
#2006-08-02|1013.86
#2006-08-03|1008.48
#2006-08-04|1030.79
#2006-08-07|1023.99
#2006-08-08|1020.78
#2006-08-09|1024.83
#2006-08-10|1001.29
#2006-08-11| 999.80
#2006-08-14|1002.51
#2006-08-15|1008.93
#2006-08-16|1022.84
#2006-08-17|1034.59
#2006-08-18|1027.41
#2006-08-21|1035.22
#2006-08-22|1026.76
#2006-08-23|1025.40
#2006-08-24|1026.15
#2006-08-25|1019.83
#2006-08-28|1028.93
#2006-08-29|1036.59
#2006-08-30|1051.02
#2006-08-31|1053.88
#2006-09-01|1061.77
#2006-09-04| .
#2006-09-05|1061.82
#2006-09-06|1057.00
#2006-09-07|1038.09
#2006-09-08|1042.03
#2006-09-11|1040.73
#2006-09-12|1053.66
#2006-09-13|1055.83
#2006-09-14|1067.41
#2006-09-15|1060.69
#2006-09-18|1065.04
#2006-09-19|1060.17
#2006-09-20|1074.88
#2006-09-21|1091.06
#2006-09-22|1084.17
#2006-09-25|1083.90
#2006-09-26|1088.68
#2006-09-27|1088.41
#2006-09-28|1087.64
#2006-09-29|1083.72
#2006-10-02|1055.62
#2006-10-03|1052.95
#2006-10-04|1063.87
#2006-10-05|1066.86
#2006-10-06|1062.83
#2006-10-09|1058.08
#2006-10-10|1057.55
#2006-10-11|1058.36
#2006-10-12|1066.81
#2006-10-13|1064.74
#2006-10-16|1067.86
#2006-10-17|1056.03
#2006-10-18|1068.24
#2006-10-19|1075.34
#2006-10-20|1080.87
#2006-10-23|1080.65
#2006-10-24|1089.35
#2006-10-25|1097.55
#2006-10-26|1109.20
#2006-10-27|1109.47
#2006-10-30|1108.08
#2006-10-31|1114.03
#2006-11-01|1116.51
#2006-11-02|1117.30
#2006-11-03|1113.11
#2006-11-06|1127.41
#2006-11-07|1145.01
#2006-11-08|1143.60
#2006-11-09|1145.71
#2006-11-10|1160.75
#2006-11-13|1158.19
#2006-11-14|1154.31
#2006-11-15|1162.89
#2006-11-16|1166.32
#2006-11-17|1164.20
#2006-11-20|1167.50
#2006-11-21|1169.08
#2006-11-22|1183.59
#2006-11-23| .
#2006-11-24|1188.04
#2006-11-27|1177.27
#2006-11-28|1172.80
#2006-11-29|1195.75
#2006-11-30|1201.93
#2006-12-01|1222.71
#2006-12-04|1226.60
#2006-12-05|1232.13
#2006-12-06|1230.28
#2006-12-07|1233.09
#2006-12-08|1238.70
#2006-12-11|1231.02
#2006-12-12|1236.53
#2006-12-13|1248.94
#2006-12-14|1259.14
#2006-12-15|1255.47
#2006-12-18|1254.95
#2006-12-19|1258.17
#2006-12-20|1265.91
#2006-12-21|1266.64
#2006-12-22|1268.02
#2006-12-25| .
#2006-12-26|1265.81
#2006-12-27|1277.83
#2006-12-28|1284.61
#2006-12-29|1283.47
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1302.93
#2007-01-04|1298.01
#2007-01-05|1290.98
#2007-01-08|1292.36
#2007-01-09|1301.54
#2007-01-10|1289.18
#2007-01-11|1298.66
#2007-01-12|1315.99
#2007-01-15| .
#2007-01-16|1306.71
#2007-01-17|1315.40
#2007-01-18|1324.35
#2007-01-19|1334.20
#2007-01-22|1322.69
#2007-01-23|1322.64
#2007-01-24|1319.16
#2007-01-25|1307.62
#2007-01-26|1295.55
#2007-01-29|1300.01
#2007-01-30|1312.32
#2007-01-31|1304.58
#2007-02-01|1324.87
#2007-02-02|1339.00
#2007-02-05|1339.95
#2007-02-06|1345.84
#2007-02-07|1363.73
#2007-02-08|1359.80
#2007-02-09|1359.61
#2007-02-12|1355.89
#2007-02-13|1368.02
#2007-02-14|1387.99
#2007-02-15|1389.22
#2007-02-16|1385.60
#2007-02-19| .
#2007-02-20|1381.94
#2007-02-21|1373.34
#2007-02-22|1377.62
#2007-02-23|1376.93
#2007-02-26|1371.18
#2007-02-27|1323.36
#2007-02-28|1315.40
#2007-03-01|1304.43
#2007-03-02|1300.23
#2007-03-05|1264.76
#2007-03-06|1282.97
#2007-03-07|1305.66
#2007-03-08|1325.65
#2007-03-09|1332.80
#2007-03-12|1330.03
#2007-03-13|1312.19
#2007-03-14|1287.24
#2007-03-15|1310.51
#2007-03-16|1319.09
#2007-03-19|1339.01
#2007-03-20|1370.42
#2007-03-21|1383.83
#2007-03-22|1402.45
#2007-03-23|1402.13
#2007-03-26|1389.89
#2007-03-27|1380.62
#2007-03-28|1376.55
#2007-03-29|1392.02
#2007-03-30|1390.43
#2007-04-02|1411.72
#2007-04-03|1420.98
#2007-04-04|1421.26
#2007-04-05|1426.67
#2007-04-06| .
#2007-04-09|1419.58
#2007-04-10|1436.10
#2007-04-11|1432.19
#2007-04-12|1431.79
#2007-04-13|1443.22
#2007-04-16|1462.48
#2007-04-17|1464.88
#2007-04-18|1454.78
#2007-04-19|1451.79
#2007-04-20|1460.74
#2007-04-23|1461.90
#2007-04-24|1451.18
#2007-04-25|1464.94
#2007-04-26|1457.19
#2007-04-27|1460.52
#2007-04-30|1459.57
#2007-05-01|1452.29
#2007-05-02|1462.61
#2007-05-03|1454.21
#2007-05-04|1468.16
#2007-05-07|1472.64
#2007-05-08|1449.75
#2007-05-09|1454.84
#2007-05-10|1449.75
#2007-05-11|1452.64
#2007-05-14|1450.75
#2007-05-15|1462.77
#2007-05-16|1461.68
#2007-05-17|1457.55
#2007-05-18|1457.54
#2007-05-21|1453.37
#2007-05-22|1454.51
#2007-05-23|1469.29
#2007-05-24|1453.68
#2007-05-25|1447.20
#2007-05-28| .
#2007-05-29|1456.12
#2007-05-30|1446.26
#2007-05-31|1455.53
#2007-06-01|1465.22
#2007-06-04|1463.50
#2007-06-05|1442.41
#2007-06-06|1404.79
#2007-06-07|1382.55
#2007-06-08|1365.71
#2007-06-11|1381.04
#2007-06-12|1379.92
#2007-06-13|1382.67
#2007-06-14|1401.17
#2007-06-15|1425.28
#2007-06-18|1415.38
#2007-06-19|1400.54
#2007-06-20|1402.16
#2007-06-21|1384.88
#2007-06-22|1379.02
#2007-06-25|1379.02
#2007-06-26|1374.63
#2007-06-27|1367.40
#2007-06-28|1378.94
#2007-06-29|1386.30
#2007-07-02|1386.08
#2007-07-03|1401.10
#2007-07-04| .
#2007-07-05|1423.49
#2007-07-06|1425.31
#2007-07-09|1431.90
#2007-07-10|1421.72
#2007-07-11|1433.94
#2007-07-12|1435.70
#2007-07-13|1439.56
#2007-07-16|1444.39
#2007-07-17|1439.00
#2007-07-18|1434.00
#2007-07-19|1442.11
#2007-07-20|1429.69
#2007-07-23|1433.94
#2007-07-24|1415.22
#2007-07-25|1394.02
#2007-07-26|1348.86
#2007-07-27|1324.62
#2007-07-30|1320.67
#2007-07-31|1367.49
#2007-08-01|1345.06
#2007-08-02|1349.11
#2007-08-03|1339.19
#2007-08-06|1317.67
#2007-08-07|1333.47
#2007-08-08|1358.30
#2007-08-09|1316.09
#2007-08-10|1264.03
#2007-08-13|1295.51
#2007-08-14|1279.83
#2007-08-15|1260.61
#2007-08-16|1198.74
#2007-08-17|1223.77
#2007-08-20|1232.33
#2007-08-21|1234.55
#2007-08-22|1276.85
#2007-08-23|1292.00
#2007-08-24|1295.72
#2007-08-27|1299.46
#2007-08-28|1285.42
#2007-08-29|1305.74
#2007-08-30|1322.36
#2007-08-31|1341.24
#2007-09-03| .
#2007-09-04|1355.05
#2007-09-05|1330.86
#2007-09-06|1335.96
#2007-09-07|1305.63
#2007-09-10|1294.76
#2007-09-11|1317.79
#2007-09-12|1317.78
#2007-09-13|1315.71
#2007-09-14|1287.37
#2007-09-17|1254.72
#2007-09-18|1264.79
#2007-09-19|1297.74
#2007-09-20|1296.63
#2007-09-21|1301.54
#2007-09-24|1304.29
#2007-09-25|1283.26
#2007-09-26|1289.59
#2007-09-27|1314.81
#2007-09-28|1316.05
#2007-10-01|1337.48
#2007-10-02|1349.26
#2007-10-03|1363.23
#2007-10-04|1372.34
#2007-10-05|1379.46
#2007-10-08|1373.15
#2007-10-09|1387.40
#2007-10-10|1403.99
#2007-10-11|1415.84
#2007-10-12|1397.02
#2007-10-15|1383.59
#2007-10-16|1362.20
#2007-10-17|1381.65
#2007-10-18|1379.56
#2007-10-19|1362.88
#2007-10-22|1338.48
#2007-10-23|1364.34
#2007-10-24|1356.21
#2007-10-25|1381.77
#2007-10-26|1388.02
#2007-10-29|1400.78
#2007-10-30|1399.77
#2007-10-31|1428.40
#2007-11-01|1404.55
#2007-11-02|1394.60
#2007-11-05|1371.83
#2007-11-06|1369.81
#2007-11-07|1342.98
#2007-11-08|1340.66
#2007-11-09|1313.88
#2007-11-12|1305.08
#2007-11-13|1324.94
#2007-11-14|1331.63
#2007-11-15|1293.60
#2007-11-16|1271.82
#2007-11-19|1237.78
#2007-11-20|1250.01
#2007-11-21|1210.89
#2007-11-22| .
#2007-11-23|1252.15
#2007-11-26|1239.50
#2007-11-27|1221.05
#2007-11-28|1265.38
#2007-11-29|1253.75
#2007-11-30|1263.89
#2007-12-03|1249.13
#2007-12-04|1218.22
#2007-12-05|1226.85
#2007-12-06|1225.43
#2007-12-07|1246.76
#2007-12-10|1269.54
#2007-12-11|1269.15
#2007-12-12|1270.24
#2007-12-13|1239.48
#2007-12-14|1229.94
#2007-12-17|1196.50
#2007-12-18|1202.63
#2007-12-19|1193.27
#2007-12-20|1193.43
#2007-12-21|1207.48
#2007-12-24|1209.80
#2007-12-25| .
#2007-12-26|1215.61
#2007-12-27|1213.45
#2007-12-28|1227.23
#2007-12-31|1226.70
#2008-01-01| .
#2008-01-02|1213.18
#2008-01-03|1186.68
#2008-01-04|1157.20
#2008-01-07|1131.24
#2008-01-08|1122.83
#2008-01-09|1071.00
#2008-01-10|1058.34
#2008-01-11|1072.88
#2008-01-14|1091.81
#2008-01-15|1060.18
#2008-01-16|1051.46
#2008-01-17|1058.55
#2008-01-18|1043.42
#2008-01-21| .
#2008-01-22|1032.86
#2008-01-23|1035.37
#2008-01-24|1100.55
#2008-01-25|1087.63
#2008-01-28|1082.79
#2008-01-29|1104.46
#2008-01-30|1105.82
#2008-01-31|1102.07
#2008-02-01|1111.89
#2008-02-04|1113.97
#2008-02-05|1063.57
#2008-02-06|1069.19
#2008-02-07|1046.68
#2008-02-08|1051.42
#2008-02-11|1045.70
#2008-02-12|1079.57
#2008-02-13|1086.44
#2008-02-14|1090.12
#2008-02-15|1064.11
#2008-02-18| .
#2008-02-19|1097.30
#2008-02-20|1080.27
#2008-02-21|1085.89
#2008-02-22|1069.67
#2008-02-25|1100.22
#2008-02-26|1115.69
#2008-02-27|1123.18
#2008-02-28|1105.68
#2008-02-29|1075.73
#2008-03-03|1065.82
#2008-03-04|1063.47
#2008-03-05|1091.21
#2008-03-06|1069.23
#2008-03-07|1062.97
#2008-03-10|1040.91
#2008-03-11|1038.54
#2008-03-12|1065.80
#2008-03-13|1045.44
#2008-03-14|1036.90
#2008-03-17| 996.85
#2008-03-18|1030.52
#2008-03-19|1006.35
#2008-03-20|1005.57
#2008-03-21| .
#2008-03-24|1005.72
#2008-03-25|1050.96
#2008-03-26|1054.40
#2008-03-27|1078.25
#2008-03-28|1067.89
#2008-03-31|1068.72
#2008-04-01|1098.63
#2008-04-02|1104.06
#2008-04-03|1087.20
#2008-04-04|1097.46
#2008-04-07|1109.95
#2008-04-08|1087.39
#2008-04-09|1083.14
#2008-04-10|1080.97
#2008-04-11|1078.16
#2008-04-14|1071.43
#2008-04-15|1062.01
#2008-04-16|1094.93
#2008-04-17|1102.12
#2008-04-18|1120.84
#2008-04-21|1113.98
#2008-04-22|1096.37
#2008-04-23|1078.89
#2008-04-24|1067.47
#2008-04-25|1095.11
#2008-04-28|1101.30
#2008-04-29|1086.53
#2008-04-30|1097.96
#2008-05-01|1094.91
#2008-05-02|1119.81
#2008-05-05|1120.36
#2008-05-06|1118.43
#2008-05-07|1133.37
#2008-05-08|1130.56
#2008-05-09|1115.13
#2008-05-12|1123.82
#2008-05-13|1113.51
#2008-05-14|1103.25
#2008-05-15|1102.68
#2008-05-16|1118.95
#2008-05-19|1121.70
#2008-05-20|1097.23
#2008-05-21|1080.97
#2008-05-22|1079.63
#2008-05-23|1068.90
#2008-05-26| .
#2008-05-27|1079.25
#2008-05-28|1090.85
#2008-05-29|1073.64
#2008-05-30|1092.49
#2008-06-02|1077.16
#2008-06-03|1077.65
#2008-06-04|1088.50
#2008-06-05|1098.12
#2008-06-06|1072.80
#2008-06-09|1054.58
#2008-06-10|1040.66
#2008-06-11|1027.62
#2008-06-12|1030.74
#2008-06-13|1039.29
#2008-06-16|1036.30
#2008-06-17|1042.51
#2008-06-18|1022.23
#2008-06-19|1016.86
#2008-06-20|1011.20
#2008-06-23| 991.26
#2008-06-24| 993.22
#2008-06-25|1017.02
#2008-06-26| 998.35
#2008-06-27| 992.11
#2008-06-30| 992.92
#2008-07-01| 964.80
#2008-07-02| 946.56
#2008-07-03| 949.78
#2008-07-04| .
#2008-07-07| 945.89
#2008-07-08| 950.50
#2008-07-09| 969.92
#2008-07-10| 942.75
#2008-07-11| 910.84
#2008-07-14| 924.10
#2008-07-15| 919.67
#2008-07-16| 940.25
#2008-07-17| 983.86
#2008-07-18|1018.09
#2008-07-21|1015.54
#2008-07-22|1015.59
#2008-07-23|1048.07
#2008-07-24|1019.42
#2008-07-25|1015.92
#2008-07-28| 982.78
#2008-07-29| 982.85
#2008-07-30| 992.82
#2008-07-31| 984.34
#2008-08-01| 978.43
#2008-08-04| 978.10
#2008-08-05|1027.70
#2008-08-06|1031.23
#2008-08-07|1013.32
#2008-08-08|1024.36
#2008-08-11|1038.17
#2008-08-12|1030.76
#2008-08-13| 976.19
#2008-08-14| 979.17
#2008-08-15| 987.23
#2008-08-18| 975.89
#2008-08-19| 941.25
#2008-08-20| 936.71
#2008-08-21| 932.83
#2008-08-22| 955.08
#2008-08-25| 950.24
#2008-08-26| 940.39
#2008-08-27| 932.79
#2008-08-28| 945.11
#2008-08-29| 952.13
#2008-09-01| .
#2008-09-02| 978.10
#2008-09-03| 954.18
#2008-09-04| 924.51
#2008-09-05| 900.95
#2008-09-08| 923.58
#2008-09-09| 927.96
#2008-09-10| 904.53
#2008-09-11| 889.73
#2008-09-12| 916.69
#2008-09-15| 909.51
#2008-09-16| 893.41
#2008-09-17| 871.66
#2008-09-18| 873.74
#2008-09-19| 927.05
#2008-09-22| 911.69
#2008-09-23| 883.01
#2008-09-24| 874.59
#2008-09-25| 877.45
#2008-09-26| 857.52
#2008-09-29| 804.78
#2008-09-30| 804.70
#2008-10-01| 803.83
#2008-10-02| 793.40
#2008-10-03| 787.88
#2008-10-06| 719.28
#2008-10-07| 716.72
#2008-10-08| 689.00
#2008-10-09| 686.78
#2008-10-10| 630.96
#2008-10-13| 688.80
#2008-10-14| 721.65
#2008-10-15| 681.58
#2008-10-16| 632.95
#2008-10-17| 644.13
#2008-10-20| 650.90
#2008-10-21| 655.20
#2008-10-22| 624.13
#2008-10-23| 603.26
#2008-10-24| 566.30
#2008-10-27| 531.33
#2008-10-28| 532.36
#2008-10-29| 588.79
#2008-10-30| 598.09
#2008-10-31| 597.00
#2008-11-03| 601.88
#2008-11-04| 643.77
#2008-11-05| 646.64
#2008-11-06| 609.84
#2008-11-07| 615.19
#2008-11-10| 620.82
#2008-11-11| 582.39
#2008-11-12| 557.33
#2008-11-13| 551.94
#2008-11-14| 555.29
#2008-11-17| 539.38
#2008-11-18| 538.22
#2008-11-19| 527.30
#2008-11-20| 506.02
#2008-11-21| 503.73
#2008-11-24| 546.02
#2008-11-25| 563.95
#2008-11-26| 570.59
#2008-11-27| .
#2008-11-28| 591.46
#2008-12-01| 551.25
#2008-12-02| 568.45
#2008-12-03| 565.41
#2008-12-04| 569.75
#2008-12-05| 547.36
#2008-12-08| 593.04
#2008-12-09| 603.68
#2008-12-10| 607.08
#2008-12-11| 609.99
#2008-12-12| 603.62
#2008-12-15| 612.01
#2008-12-16| 623.56
#2008-12-17| 646.66
#2008-12-18| 661.43
#2008-12-19| 635.31
#2008-12-22| 621.84
#2008-12-23| 629.43
#2008-12-24| 626.90
#2008-12-25| .
#2008-12-26| 628.22
#2008-12-29| 633.99
#2008-12-30| 636.97
#2008-12-31| 630.98
#2009-01-01| .
#2009-01-02| 654.02
#2009-01-05| 660.76
#2009-01-06| 657.16
#2009-01-07| 657.06
#2009-01-08| 654.74
#2009-01-09| 651.38
#2009-01-12| 634.98
#2009-01-13| 622.65
#2009-01-14| 595.54
#2009-01-15| 581.91
#2009-01-16| 598.96
#2009-01-19| .
#2009-01-20| 553.37
#2009-01-21| 547.77
#2009-01-22| 548.16
#2009-01-23| 535.61
#2009-01-26| 553.49
#2009-01-27| 563.96
#2009-01-28| 585.76
#2009-01-29| 570.52
#2009-01-30| 563.25
#2009-02-02| 547.29
#2009-02-03| 562.27
#2009-02-04| 579.83
#2009-02-05| 587.68
#2009-02-06| 608.96
#2009-02-09| 620.11
#2009-02-10| 599.21
#2009-02-11| 586.63
#2009-02-12| 571.71
#2009-02-13| 580.99
#2009-02-16| .
#2009-02-17| 552.96
#2009-02-18| 547.52
#2009-02-19| 554.96
#2009-02-20| 539.03
#2009-02-23| 537.70
#2009-02-24| 533.21
#2009-02-25| 530.08
#2009-02-26| 542.21
#2009-02-27| 532.71
#2009-03-02| 513.34
#2009-03-03| 505.05
#2009-03-04| 523.14
#2009-03-05| 499.68
#2009-03-06| 495.92
#2009-03-09| 489.17
#2009-03-10| 512.25
#2009-03-11| 515.64
#2009-03-12| 510.04
#2009-03-13| 519.44
#2009-03-16| 538.84
#2009-03-17| 530.20
#2009-03-18| 533.30
#2009-03-19| 564.66
#2009-03-20| 561.45
#2009-03-23| 567.24
#2009-03-24| 569.13
#2009-03-25| 564.81
#2009-03-26| 560.37
#2009-03-27| 547.11
#2009-03-30| 529.53
#2009-03-31| 552.65
#2009-04-01| 567.96
#2009-04-02| 604.67
#2009-04-03| 610.62
#2009-04-06| 611.45
#2009-04-07| 591.77
#2009-04-08| 593.40
#2009-04-09| 616.29
#2009-04-10| .
#2009-04-13| 621.85
#2009-04-14| 633.82
#2009-04-15| 630.95
#2009-04-16| 646.19
#2009-04-17| 644.25
#2009-04-20| 610.26
#2009-04-21| 615.42
#2009-04-22| 626.26
#2009-04-23| 641.52
#2009-04-24| 660.52
#2009-04-27| 641.32
#2009-04-28| 624.18
#2009-04-29| 654.70
#2009-04-30| 664.84
#2009-05-01| 663.55
#2009-05-04| 677.62
#2009-05-05| 699.09
#2009-05-06| 718.38
#2009-05-07| 706.67
#2009-05-08| 705.35
#2009-05-11| 692.94
#2009-05-12| 692.90
#2009-05-13| 667.71
#2009-05-14| 669.74
#2009-05-15| 669.78
#2009-05-18| 681.45
#2009-05-19| 703.23
#2009-05-20| 715.29
#2009-05-21| 700.63
#2009-05-22| 708.76
#2009-05-25| .
#2009-05-26| 713.20
#2009-05-27| 723.52
#2009-05-28| 713.07
#2009-05-29| 720.44
#2009-06-01| 741.78
#2009-06-02| 747.11
#2009-06-03| 734.47
#2009-06-04| 727.51
#2009-06-05| 719.75
#2009-06-08| 708.94
#2009-06-09| 714.57
#2009-06-10| 720.62
#2009-06-11| 721.45
#2009-06-12| 712.68
#2009-06-15| 687.51
#2009-06-16| 689.16
#2009-06-17| 672.70
#2009-06-18| 672.16
#2009-06-19| 683.84
#2009-06-22| 662.19
#2009-06-23| 664.85
#2009-06-24| 681.06
#2009-06-25| 672.47
#2009-06-26| 676.40
#2009-06-29| 682.51
#2009-06-30| 676.26
#2009-07-01| 688.83
#2009-07-02| 670.79
#2009-07-03| .
#2009-07-06| 660.65
#2009-07-07| 660.35
#2009-07-08| 647.85
#2009-07-09| 652.24
#2009-07-10| 645.57
#2009-07-13| 652.80
#2009-07-14| 661.52
#2009-07-15| 676.43
#2009-07-16| 677.86
#2009-07-17| 670.64
#2009-07-20| 686.66
#2009-07-21| 690.56
#2009-07-22| 691.06
#2009-07-23| 695.05
#2009-07-24| 686.16
#2009-07-27| 681.55
#2009-07-28| 673.62
#2009-07-29| 672.30
#2009-07-30| 682.67
#2009-07-31| 694.30
#2009-08-03| 719.15
#2009-08-04| 722.76
#2009-08-05| 736.31
#2009-08-06| 747.34
#2009-08-07| 743.46
#2009-08-10| 741.89
#2009-08-11| 721.56
#2009-08-12| 727.55
#2009-08-13| 734.19
#2009-08-14| 728.92
#2009-08-17| 705.60
#2009-08-18| 718.61
#2009-08-19| 720.67
#2009-08-20| 733.38
#2009-08-21| 752.87
#2009-08-24| 761.17
#2009-08-25| 767.73
#2009-08-26| 757.61
#2009-08-27| 755.92
#2009-08-28| 771.33
#2009-08-31| 767.10
#2009-09-01| 746.57
#2009-09-02| 742.86
#2009-09-03| 750.25
#2009-09-04| 757.73
#2009-09-07| .
#2009-09-08| 808.85
#2009-09-09| 820.89
#2009-09-10| 823.94
#2009-09-11| 841.48
#2009-09-14| 833.29
#2009-09-15| 833.34
#2009-09-16| 851.19
#2009-09-17| 856.31
#2009-09-18| 847.43
#2009-09-21| 835.61
#2009-09-22| 857.56
#2009-09-23| 857.16
#2009-09-24| 834.39
#2009-09-25| 822.99
#2009-09-28| 827.27
#2009-09-29| 827.85
#2009-09-30| 829.04
#2009-10-01| 821.45
#2009-10-02| 805.29
#2009-10-05| 812.80
#2009-10-06| 832.11
#2009-10-07| 830.81
#2009-10-08| 842.18
#2009-10-09| 839.44
#2009-10-12| 840.66
#2009-10-13| 834.62
#2009-10-14| 846.14
#2009-10-15| 846.81
#2009-10-16| 833.78
#2009-10-19| 847.02
#2009-10-20| 843.21
#2009-10-21| 848.40
#2009-10-22| 834.97
#2009-10-23| 828.72
#2009-10-26| 811.85
#2009-10-27| 799.27
#2009-10-28| 771.73
#2009-10-29| 787.10
#2009-10-30| 775.15
#2009-11-02| 774.86
#2009-11-03| 765.32
#2009-11-04| 796.82
#2009-11-05| 797.94
#2009-11-06| 807.83
#2009-11-09| 822.15
#2009-11-10| 810.87
#2009-11-11| 811.63
#2009-11-12| 817.32
#2009-11-13| 828.17
#2009-11-16| 838.47
#2009-11-17| 830.98
#2009-11-18| 831.46
#2009-11-19| 811.09
#2009-11-20| 800.93
#2009-11-23| 819.40
#2009-11-24| 809.43
#2009-11-25| 823.55
#2009-11-26| .
#2009-11-27| 806.61
#2009-11-30| 799.56
#2009-12-01| 823.86
#2009-12-02| 829.70
#2009-12-03| 837.72
#2009-12-04| 838.09
#2009-12-07| 831.49
#2009-12-08| 816.92
#2009-12-09| 811.02
#2009-12-10| 817.16
#2009-12-11| 824.56
#2009-12-14| 831.37
#2009-12-15| 830.48
#2009-12-16| 836.28
#2009-12-17| 810.27
#2009-12-18| 804.87
#2009-12-21| 813.26
#2009-12-22| 811.53
#2009-12-23| 816.61
#2009-12-24| 816.63
#2009-12-25| .
#2009-12-28| 820.75
#2009-12-29| 823.66
#2009-12-30| 816.25
#2009-12-31| 821.35
#2010-01-01| .
#2010-01-04| 837.33
#2010-01-05| 838.20
#2010-01-06| 842.67
#2010-01-07| 835.09
#2010-01-08| 845.71
#2010-01-11| 860.11
#2010-01-12| 843.62
#2010-01-13| 847.47
#2010-01-14| 855.25
#2010-01-15| 848.70
#2010-01-18| .
#2010-01-19| 855.95
#2010-01-20| 843.72
#2010-01-21| 840.67
#2010-01-22| 830.45
#2010-01-25| 832.91
#2010-01-26| 831.68
#2010-01-27| 825.91
#2010-01-28| 821.91
#2010-01-29| 820.99
#2010-02-01| 825.16
#2010-02-02| 840.63
#2010-02-03| 831.51
#2010-02-04| 804.88
#2010-02-05| 787.28
#2010-02-08| 785.97
#2010-02-09| 786.67
#2010-02-10| 796.20
#2010-02-11| 787.10
#2010-02-12| 783.68
#2010-02-15| .
#2010-02-16| 793.79
#2010-02-17| 809.03
#2010-02-18| 810.55
#2010-02-19| 810.70
#2010-02-22| 810.42
#2010-02-23| 802.57
#2010-02-24| 806.16
#2010-02-25| 792.93
#2010-02-26| 805.62
#2010-03-01| 804.35
#2010-03-02| 820.57
#2010-03-03| 825.23
#2010-03-04| 821.98
#2010-03-05| 833.87
#2010-03-08| 833.16
#2010-03-09| 828.00
#2010-03-10| 835.87
#2010-03-11| 841.72
#2010-03-12| 851.85
#2010-03-15| 841.14
#2010-03-16| 853.94
#2010-03-17| 864.53
#2010-03-18| 860.45
#2010-03-19| 853.82
#2010-03-22| 850.31
#2010-03-23| 863.41
#2010-03-24| 851.83
#2010-03-25| 870.33
#2010-03-26| 872.77
#2010-03-29| 875.93
#2010-03-30| 875.08
#2010-03-31| 876.35
#2010-04-01| 896.76
#2010-04-02| .
#2010-04-05| 896.54
#2010-04-06| 894.98
#2010-04-07| 888.97
#2010-04-08| 885.53
#2010-04-09| 904.68
#2010-04-12| 910.80
#2010-04-13| 906.10
#2010-04-14| 913.10
#2010-04-15| 917.10
#2010-04-16| 896.37
#2010-04-19| 880.81
#2010-04-20| 892.13
#2010-04-21| 895.87
#2010-04-22| 886.26
#2010-04-23| 906.79
#2010-04-26| 917.39
#2010-04-27| 890.34
#2010-04-28| 864.34
#2010-04-29| 884.24
#2010-04-30| 885.51
#2010-05-03| 880.21
#2010-05-04| 848.80
#2010-05-05| 820.45
#2010-05-06| 800.39
#2010-05-07| 754.74
#2010-05-10| 812.98
#2010-05-11| 802.40
#2010-05-12| 824.60
#2010-05-13| 820.65
#2010-05-14| 791.83
#2010-05-17| 775.69
#2010-05-18| 785.24
#2010-05-19| 760.47
#2010-05-20| 742.47
#2010-05-21| 748.92
#2010-05-24| 741.82
#2010-05-25| 712.85
#2010-05-26| 735.96
#2010-05-27| 754.29
#2010-05-28| 755.60
#2010-05-31| .
#2010-06-01| 763.69
#2010-06-02| 763.62
#2010-06-03| 780.70
#2010-06-04| 754.72
#2010-06-07| 740.86
#2010-06-08| 727.47
#2010-06-09| 751.29
#2010-06-10| 767.18
#2010-06-11| 770.15
#2010-06-14| 796.11
#2010-06-15| 806.82
#2010-06-16| 807.50
#2010-06-17| 805.58
#2010-06-18| 811.40
#2010-06-21| 804.25
#2010-06-22| 794.53
#2010-06-23| 790.41
#2010-06-24| 779.71
#2010-06-25| 773.98
#2010-06-28| 781.99
#2010-06-29| 749.10
#2010-06-30| 742.15
#2010-07-01| 737.91
#2010-07-02| 753.05
#2010-07-05| .
#2010-07-06| 773.70
#2010-07-07| 777.14
#2010-07-08| 790.87
#2010-07-09| 791.39
#2010-07-12| 791.07
#2010-07-13| 813.41
#2010-07-14| 817.07
#2010-07-15| 814.96
#2010-07-16| 810.35
#2010-07-19| 800.78
#2010-07-20| 797.14
#2010-07-21| 808.41
#2010-07-22| 829.06
#2010-07-23| 833.67
#2010-07-26| 845.59
#2010-07-27| 841.71
#2010-07-28| 835.84
#2010-07-29| 834.48
#2010-07-30| 831.84
#2010-08-02| 862.57
#2010-08-03| 868.67
#2010-08-04| 864.09
#2010-08-05| 857.95
#2010-08-06| 858.16
#2010-08-09| 865.38
#2010-08-10| 835.37
#2010-08-11| 805.77
#2010-08-12| 795.93
#2010-08-13| 793.00
#2010-08-16| 798.77
#2010-08-17| 811.15
#2010-08-18| 810.95
#2010-08-19| 807.53
#2010-08-20| 788.61
#2010-08-23| 791.76
#2010-08-24| 785.34
#2010-08-25| 778.83
#2010-08-26| 794.80
#2010-08-27| 797.49
#2010-08-30| 798.04
#2010-08-31| 795.36
#2010-09-01| 823.09
#2010-09-02| 827.90
#2010-09-03| 836.55
#2010-09-06| .
#2010-09-07| 827.60
#2010-09-08| 835.85
#2010-09-09| 848.11
#2010-09-10| 845.63
#2010-09-13| 860.13
#2010-09-14| 863.46
#2010-09-15| 866.95
#2010-09-16| 862.10
#2010-09-17| 861.39
#2010-09-20| 871.28
#2010-09-21| 875.06
#2010-09-22| 877.25
#2010-09-23| 874.05
#2010-09-24| 888.57
#2010-09-27| 889.00
#2010-09-28| 889.21
#2010-09-29| 898.52
#2010-09-30| 891.37
#2010-10-01| 892.10
#2010-10-04| 887.13
#2010-10-05| 912.40
#2010-10-06| 925.44
#2010-10-07| 925.94
#2010-10-08| 929.19
#2010-10-11| 931.31
#2010-10-12| 925.51
#2010-10-13| 939.02
#2010-10-14| 942.84
#2010-10-15| 943.02
#2010-10-18| 946.70
#2010-10-19| 928.77
#2010-10-20| 942.67
#2010-10-21| 949.10
#2010-10-22| 946.09
#2010-10-25| 954.77
#2010-10-26| 955.40
#2010-10-27| 944.67
#2010-10-28| 953.35
#2010-10-29| 953.47
#2010-11-01| 955.30
#2010-11-02| 964.05
#2010-11-03| 965.51
#2010-11-04| 990.12
#2010-11-05| 984.26
#2010-11-08| 979.79
#2010-11-09| 978.50
#2010-11-10| 955.16
#2010-11-11| 950.70
#2010-11-12| 952.98
#2010-11-15| 951.69
#2010-11-16| 924.44
#2010-11-17| 927.92
#2010-11-18| 948.43
#2010-11-19| 947.45
#2010-11-22| 948.23
#2010-11-23| 924.46
#2010-11-24| 944.38
#2010-11-25| .
#2010-11-26| 933.64
#2010-11-29| 914.57
#2010-11-30| 912.50
#2010-12-01| 931.12
#2010-12-02| 954.77
#2010-12-03| 961.76
#2010-12-06| 965.45
#2010-12-07| 974.06
#2010-12-08| 968.42
#2010-12-09| 961.15
#2010-12-10| 964.33
#2010-12-13| 973.51
#2010-12-14| 970.57
#2010-12-15| 960.93
#2010-12-16| 957.71
#2010-12-17| 954.28
#2010-12-20| 951.88
#2010-12-21| 960.59
#2010-12-22| 964.30
#2010-12-23| 967.42
#2010-12-24| .
#2010-12-27| 966.29
#2010-12-28| 965.94
#2010-12-29| 971.20
#2010-12-30| 970.06
#2010-12-31| 979.42
#2011-01-03| 977.25
#2011-01-04| 990.73
#2011-01-05| 980.58
#2011-01-06| 985.37
#2011-01-07| 987.10
#2011-01-10| 975.39
#2011-01-11| 988.35
#2011-01-12| 998.99
#2011-01-13|1001.51
#2011-01-14|1002.87
#2011-01-17| .
#2011-01-18|1010.56
#2011-01-19|1000.03
#2011-01-20| 968.12
#2011-01-21| 980.07
#2011-01-24| 989.99
#2011-01-25| 980.43
#2011-01-26| 998.22
#2011-01-27| 996.09
#2011-01-28| 980.00
#2011-01-31| 980.50
#2011-02-01| 995.55
#2011-02-02| 994.74
#2011-02-03| 988.23
#2011-02-04| 985.64
#2011-02-07| 997.76
#2011-02-08|1006.03
#2011-02-09|1007.68
#2011-02-10| 990.55
#2011-02-11| 987.83
#2011-02-14| 984.07
#2011-02-15| 988.98
#2011-02-16| 994.17
#2011-02-17|1000.17
#2011-02-18|1006.40
#2011-02-21| .
#2011-02-22| 982.16
#2011-02-23| 966.47
#2011-02-24| 951.50
#2011-02-25| 963.13
#2011-02-28| 973.38
#2011-03-01| 963.24
#2011-03-02| 958.36
#2011-03-03| 972.11
#2011-03-04| 965.05
#2011-03-07| 962.84
#2011-03-08| 960.29
#2011-03-09| 972.38
#2011-03-10| 954.78
#2011-03-11| 946.26
#2011-03-14| 945.31
#2011-03-15| 920.86
#2011-03-16| 908.73
#2011-03-17| 928.24
#2011-03-18| 935.26
#2011-03-21| 952.28
#2011-03-22| 952.00
#2011-03-23| 943.49
#2011-03-24| 957.23
#2011-03-25| 954.61
#2011-03-28| 949.82
#2011-03-29| 955.53
#2011-03-30| 961.15
#2011-03-31| 956.91
#2011-04-01| 959.33
#2011-04-04| 963.61
#2011-04-05| 961.68
#2011-04-06| 970.79
#2011-04-07| 962.43
#2011-04-08| 961.48
#2011-04-11| 957.07
#2011-04-12| 963.24
#2011-04-13| 973.24
#2011-04-14| 972.76
#2011-04-15| 971.89
#2011-04-18| 949.96
#2011-04-19| 962.78
#2011-04-20| 985.07
#2011-04-21| 989.98
#2011-04-22| .
#2011-04-25| 986.38
#2011-04-26| 991.42
#2011-04-27|1006.73
#2011-04-28|1018.14
#2011-04-29|1020.49
#2011-05-02|1023.34
#2011-05-03|1011.17
#2011-05-04|1003.73
#2011-05-05| 998.88
#2011-05-06|1009.60
#2011-05-09| 989.34
#2011-05-10|1004.44
#2011-05-11|1007.54
#2011-05-12|1002.74
#2011-05-13| 998.66
#2011-05-16| 996.43
#2011-05-17| 984.04
#2011-05-18| 984.77
#2011-05-19| 993.28
#2011-05-20| 985.46
#2011-05-23| 956.40
#2011-05-24| 957.89
#2011-05-25| 962.78
#2011-05-26| 965.20
#2011-05-27| 982.35
#2011-05-30| .
#2011-05-31| 992.20
#2011-06-01| 988.48
#2011-06-02| 980.09
#2011-06-03| 983.28
#2011-06-06| 979.02
#2011-06-07| 983.63
#2011-06-08| 964.38
#2011-06-09| 966.85
#2011-06-10| 946.69
#2011-06-13| 949.55
#2011-06-14| 959.78
#2011-06-15| 941.86
#2011-06-16| 923.21
#2011-06-17| 934.03
#2011-06-20| 933.90
#2011-06-21| 953.38
#2011-06-22| 953.69
#2011-06-23| 931.96
#2011-06-24| 937.71
#2011-06-27| 944.90
#2011-06-28| 956.35
#2011-06-29| 966.98
#2011-06-30| 978.08
#2011-07-01| 985.62
#2011-07-04| .
#2011-07-05| 991.26
#2011-07-06| 980.11
#2011-07-07| 981.71
#2011-07-08| 973.60
#2011-07-11| 944.05
#2011-07-12| 928.67
#2011-07-13| 939.90
#2011-07-14| 925.47
#2011-07-15| 923.69
#2011-07-18| 895.38
#2011-07-19| 915.06
#2011-07-20| 924.44
#2011-07-21| 941.47
#2011-07-22| 958.22
#2011-07-25| 950.86
#2011-07-26| 957.85
#2011-07-27| 944.61
#2011-07-28| 932.41
#2011-07-29| 934.09
#2011-08-01| 914.96
#2011-08-02| 892.98
#2011-08-03| 881.58
#2011-08-04| 843.06
#2011-08-05| 837.73
#2011-08-08| 795.87
#2011-08-09| 811.11
#2011-08-10| 787.37
#2011-08-11| 804.94
#2011-08-12| 828.42
#2011-08-15| 845.37
#2011-08-16| 838.74
#2011-08-17| 846.72
#2011-08-18| 801.72
#2011-08-19| 796.55
#2011-08-22| 798.46
#2011-08-23| 796.06
#2011-08-24| 801.22
#2011-08-25| 793.67
#2011-08-26| 792.47
#2011-08-29| 808.49
#2011-08-30| 817.63
#2011-08-31| 840.42
#2011-09-01| 832.75
#2011-09-02| 814.97
#2011-09-05| .
#2011-09-06| 779.63
#2011-09-07| 803.94
#2011-09-08| 809.76
#2011-09-09| 777.94
#2011-09-12| 757.68
#2011-09-13| 763.57
#2011-09-14| 779.71
#2011-09-15| 797.92
#2011-09-16| 800.57
#2011-09-19| 776.52
#2011-09-20| 789.94
#2011-09-21| 773.56
#2011-09-22| 732.26
#2011-09-23| 736.62
#2011-09-26| 743.32
#2011-09-27| 774.75
#2011-09-28| 760.66
#2011-09-29| 764.20
#2011-09-30| 747.22
#2011-10-03| 731.48
#2011-10-04| 706.89
#2011-10-05| 719.17
#2011-10-06| 738.22
#2011-10-07| 754.23
#2011-10-10| 770.19
#2011-10-11| 767.69
#2011-10-12| 795.01
#2011-10-13| 782.58
#2011-10-14| 793.89
#2011-10-17| 785.35
#2011-10-18| 776.28
#2011-10-19| 786.21
#2011-10-20| 773.98
#2011-10-21| 800.36
#2011-10-24| 815.01
#2011-10-25| 810.66
#2011-10-26| 809.69
#2011-10-27| 848.58
#2011-10-28| 851.55
#2011-10-31| 826.50
#2011-11-01| 783.98
#2011-11-02| 797.70
#2011-11-03| 813.06
#2011-11-04| 802.33
#2011-11-07| 802.10
#2011-11-08| 802.13
#2011-11-09| 778.51
#2011-11-10| 773.94
#2011-11-11| 798.63
#2011-11-14| 785.26
#2011-11-15| 773.39
#2011-11-16| 772.83
#2011-11-17| 765.24
#2011-11-18| 760.34
#2011-11-21| 738.71
#2011-11-22| 726.87
#2011-11-23| 709.20
#2011-11-24| .
#2011-11-25| 715.35
#2011-11-28| 736.67
#2011-11-29| 745.97
#2011-11-30| 779.80
#2011-12-01| 773.99
#2011-12-02| 774.75
#2011-12-05| 782.72
#2011-12-06| 773.53
#2011-12-07| 774.16
#2011-12-08| 757.36
#2011-12-09| 764.55
#2011-12-12| 747.55
#2011-12-13| 742.04
#2011-12-14| 722.11
#2011-12-15| 733.92
#2011-12-16| 736.49
#2011-12-19| 737.99
#2011-12-20| 756.83
#2011-12-21| 750.10
#2011-12-22| 752.57
#2011-12-23| 755.02
#2011-12-26| .
#2011-12-27| 757.40
#2011-12-28| 755.34
#2011-12-29| 756.53
#2011-12-30| 765.10
#2012-01-02| .
#2012-01-03| 783.84
#2012-01-04| 773.33
#2012-01-05| 754.73
#2012-01-06| 757.19
#2012-01-09| 758.68
#2012-01-10| 768.54
#2012-01-11| 766.53
#2012-01-12| 769.08
#2012-01-13| 764.16
#2012-01-16| .
#2012-01-17| 769.71
#2012-01-18| 784.89
#2012-01-19| 801.06
#2012-01-20| 805.43
#2012-01-23| 817.15
#2012-01-24| 806.15
#2012-01-25| 808.83
#2012-01-26| 829.77
#2012-01-27| 825.12
#2012-01-30| 815.87
#2012-01-31| 823.78
#2012-02-01| 846.21
#2012-02-02| 848.18
#2012-02-03| 866.80
#2012-02-06| 863.39
#2012-02-07| 865.67
#2012-02-08| 861.09
#2012-02-09| 867.75
#2012-02-10| 857.38
#2012-02-13| 861.74
#2012-02-14| 850.68
#2012-02-15| 854.50
#2012-02-16| 850.95
#2012-02-17| 865.13
#2012-02-20| .
#2012-02-21| 864.14
#2012-02-22| 852.78
#2012-02-23| 851.21
#2012-02-24| 860.50
#2012-02-27| 855.38
#2012-02-28| 857.26
#2012-02-29| 860.98
#2012-03-01| 867.26
#2012-03-02| 862.79
#2012-03-05| 858.07
#2012-03-06| 833.35
#2012-03-07| 845.35
#2012-03-08| 862.14
#2012-03-09| 857.65
#2012-03-12| 857.03
#2012-03-13| 874.53
#2012-03-14| 872.34
#2012-03-15| 873.83
#2012-03-16| 887.02
#2012-03-19| 887.78
#2012-03-20| 881.71
#2012-03-21| 879.53
#2012-03-22| 877.83
#2012-03-23| 885.89
#2012-03-26| 899.88
#2012-03-27| 898.09
#2012-03-28| 892.25
#2012-03-29| 882.92
#2012-03-30| 894.37
#2012-04-02| 902.23
#2012-04-03| 896.50
#2012-04-04| 865.10
#2012-04-05| 866.65
#2012-04-06| .
#2012-04-09| 867.30
#2012-04-10| 846.87
#2012-04-11| 853.36
#2012-04-12| 872.24
#2012-04-13| 855.93
#2012-04-16| 851.07
#2012-04-17| 871.00
#2012-04-18| 871.43
#2012-04-19| 874.91
#2012-04-20| 879.52
#2012-04-23| 856.29
#2012-04-24| 868.07
#2012-04-25| 875.66
#2012-04-26| 881.23
#2012-04-27| 891.43
#2012-04-30| 885.46
#2012-05-01| 895.02
#2012-05-02| 896.11
#2012-05-03| 897.22
#2012-05-04| 880.30
#2012-05-07| 879.08
#2012-05-08| 857.12
#2012-05-09| 855.12
#2012-05-10| 862.98
#2012-05-11| 867.45
#2012-05-14| 844.67
#2012-05-15| 834.03
#2012-05-16| 829.99
#2012-05-17| 813.98
#2012-05-18| 799.20
#2012-05-21| 808.04
#2012-05-22| 822.82
#2012-05-23| 797.22
#2012-05-24| 805.13
#2012-05-25| 801.42
#2012-05-28| .
#2012-05-29| 816.24
#2012-05-30| 797.72
#2012-05-31| 794.66
#2012-06-01| 779.31
#2012-06-04| 781.88
#2012-06-05| 780.07
#2012-06-06| 793.76
#2012-06-07| 810.23
#2012-06-08| 802.43
#2012-06-11| 802.88
#2012-06-12| 798.00
#2012-06-13| 799.63
#2012-06-14| 798.83
#2012-06-15| 808.74
#2012-06-18| 813.64
#2012-06-19| 836.65
#2012-06-20| 852.06
#2012-06-21| 848.97
#2012-06-22| 834.85
#2012-06-25| 827.37
#2012-06-26| 829.22
#2012-06-27| 835.70
#2012-06-28| 826.98
#2012-06-29| 856.33
#2012-07-02| 858.17
#2012-07-03| 862.49
#2012-07-04| .
#2012-07-05| 851.03
#2012-07-06| 846.27
#2012-07-09| 843.68
#2012-07-10| 840.84
#2012-07-11| 840.35
#2012-07-12| 824.65
#2012-07-13| 839.31
#2012-07-16| 845.97
#2012-07-17| 840.76
#2012-07-18| 852.66
#2012-07-19| 865.93
#2012-07-20| 855.54
#2012-07-23| 830.80
#2012-07-24| 827.22
#2012-07-25| 829.59
#2012-07-26| 860.08
#2012-07-27| 873.02
#2012-07-30| 884.63
#2012-07-31| 873.99
#2012-08-01| 874.08
#2012-08-02| 861.88
#2012-08-03| 881.25
#2012-08-06| 888.51
#2012-08-07| 894.88
#2012-08-08| 887.98
#2012-08-09| 885.58
#2012-08-10| 889.58
#2012-08-13| 887.04
#2012-08-14| 891.74
#2012-08-15| 890.90
#2012-08-16| 893.06
#2012-08-17| 896.44
#2012-08-20| 896.31
#2012-08-21| 909.99
#2012-08-22| 898.43
#2012-08-23| 900.19
#2012-08-24| 895.95
#2012-08-27| 897.92
#2012-08-28| 897.92
#2012-08-29| 897.29
#2012-08-30| 894.21
#2012-08-31| 900.77
#2012-09-03| .
#2012-09-04| 893.13
#2012-09-05| 901.59
#2012-09-06| 922.51
#2012-09-07| 936.75
#2012-09-10| 940.34
#2012-09-11| 943.97
#2012-09-12| 947.31
#2012-09-13| 950.44
#2012-09-14| 966.03
#2012-09-17| 966.85
#2012-09-18| 960.01
#2012-09-19| 961.40
#2012-09-20| 961.39
#2012-09-21| 965.02
#2012-09-24| 960.38
#2012-09-25| 971.79
#2012-09-26| 950.00
#2012-09-27| 947.45
#2012-09-28| 936.65
#2012-10-01| 949.83
#2012-10-02| 951.20
#2012-10-03| 950.79
#2012-10-04| 962.74
#2012-10-05| 972.11
#2012-10-08| 956.48
#2012-10-09| 948.90
#2012-10-10| 940.27
#2012-10-11| 949.56
#2012-10-12| 946.67
#2012-10-15| 947.69
#2012-10-16| 959.14
#2012-10-17| 964.37
#2012-10-18| 966.96
#2012-10-19| 960.22
#2012-10-22| 960.62
#2012-10-23| 940.89
#2012-10-24| 944.37
#2012-10-25| 957.17
#2012-10-26| 952.76
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 955.81
#2012-11-01| 971.72
#2012-11-02| 972.74
#2012-11-05| 963.58
#2012-11-06| 973.02
#2012-11-07| 962.86
#2012-11-08| 959.71
#2012-11-09| 956.25
#2012-11-12| 956.06
#2012-11-13| 960.68
#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|1019.61
#2012-12-11|1029.81
#2012-12-12|1032.71
#2012-12-13|1031.87
#2012-12-14|1033.31
#2012-12-17|1039.62
#2012-12-18|1049.60
#2012-12-19|1061.32
#2012-12-20|1063.81
#2012-12-21|1051.36
#2012-12-24|1050.17
#2012-12-25|1050.16
#2012-12-26|1051.11
#2012-12-27|1050.88
#2012-12-28|1046.18
#2012-12-31|1049.44
#2013-01-01|1049.44
#2013-01-02|1072.48
#2013-01-03|1066.67
#2013-01-04|1065.14
#2013-01-07|1068.87
#2013-01-08|1060.54
#2013-01-09|1057.80
#2013-01-10|1070.27
#2013-01-11|1080.41
#2013-01-14|1077.88
#2013-01-15|1080.22
#2013-01-16|1079.84
#2013-01-17|1086.36
#2013-01-18|1086.23
#2013-01-21|1089.53
#2013-01-22|1091.20
#2013-01-23|1087.38
#2013-01-24|1101.03
#2013-01-25|1118.70
#2013-01-28|1110.64
#2013-01-29|1112.92
#2013-01-30|1114.99
#2013-01-31|1114.56
#2013-02-01|1130.85
#2013-02-04|1116.20
#2013-02-05|1116.61
#2013-02-06|1122.98
#2013-02-07|1127.10
#2013-02-08|1143.20
#2013-02-11|1129.72
#2013-02-12|1138.59
#2013-02-13|1140.71
#2013-02-14|1134.14
#2013-02-15|1142.93
#2013-02-18|1135.89
#2013-02-19|1148.67
#2013-02-20|1139.72
#2013-02-21|1115.40
#2013-02-22|1116.89
#2013-02-25|1106.61
#2013-02-26|1094.42
#2013-02-27|1102.77
#2013-02-28|1115.08
#2013-03-01|1117.58
#2013-03-04|1119.68
#2013-03-05|1137.38
#2013-03-06|1137.94
#2013-03-07|1133.17
#2013-03-08|1126.07
#2013-03-11|1126.82
#2013-03-12|1135.17
#2013-03-13|1129.37
#2013-03-14|1144.36
#2013-03-15|1150.67
#2013-03-18|1143.08
#2013-03-19|1136.12
#2013-03-20|1140.06
#2013-03-21|1130.98
#2013-03-22|1133.32
#2013-03-25|1129.15
#2013-03-26|1121.94
#2013-03-27|1115.02
#2013-03-28|1129.77
#2013-03-29|1130.14
#2013-04-01|1132.34
#2013-04-02|1143.82
#2013-04-03|1135.19
#2013-04-04|1119.97
#2013-04-05|1100.13
#2013-04-08|1102.53
#2013-04-09|1103.64
#2013-04-10|1124.24
#2013-04-11|1140.33
#2013-04-12|1130.54
#2013-04-15|1122.15
#2013-04-16|1120.42
#2013-04-17|1109.52
#2013-04-18|1104.06
#2013-04-19|1106.74
#2013-04-22|1106.09
#2013-04-23|1131.13
#2013-04-24|1129.49
#2013-04-25|1147.45
#2013-04-26|1147.49
#2013-04-29|1157.20
#2013-04-30|1155.60
#2013-05-01|1159.58
#2013-05-02|1159.53
#2013-05-03|1177.00
#2013-05-06|1174.13
#2013-05-07|1170.40
#2013-05-08|1183.43
#2013-05-09|1176.35
#2013-05-10|1172.87
#2013-05-13|1171.49
#2013-05-14|1171.31
#2013-05-15|1181.92
#2013-05-16|1200.65
#2013-05-17|1196.48
#2013-05-20|1206.80
#2013-05-21|1201.35
#2013-05-22|1201.38
#2013-05-23|1182.35
#2013-05-24|1180.59
#2013-05-27|1183.37
#2013-05-28|1196.41
#2013-05-29|1178.11
#2013-05-30|1190.55
#2013-05-31|1181.20
#2013-06-03|1174.73
#2013-06-04|1186.33
#2013-06-05|1176.31
#2013-06-06|1168.50
#2013-06-07|1183.01
#2013-06-10|1185.40
#2013-06-11|1175.34
#2013-06-12|1180.94
#2013-06-13|1182.46
#2013-06-14|1194.44
#2013-06-17|1197.53
#2013-06-18|1203.44
#2013-06-19|1205.30
#2013-06-20|1169.10
#2013-06-21|1157.46
#2013-06-24|1132.83
#2013-06-25|1152.85
#2013-06-26|1164.76
#2013-06-27|1173.51
#2013-06-28|1170.36
#2013-07-01|1201.05
#2013-07-02|1195.90
#2013-07-03|1191.32
#2013-07-04|1207.14
#2013-07-05|1183.21
#2013-07-08|1197.42
#2013-07-09|1195.63
#2013-07-10|1201.10
#2013-07-11|1218.23
#2013-07-12|1220.76
#2013-07-15|1222.97
#2013-07-16|1216.38
#2013-07-17|1222.84
#2013-07-18|1242.31
#2013-07-19|1244.45
#2013-07-22|1245.79
#2013-07-23|1238.10
#2013-07-24|1259.09
#2013-07-25|1253.06
#2013-07-26|1246.81
#2013-07-29|1247.74
#2013-07-30|1251.34
#2013-07-31|1251.55
#2013-08-01|1264.93
#2013-08-02|1271.70
#2013-08-05|1276.38
#2013-08-06|1284.69
#2013-08-07|1271.93
#2013-08-08|1278.20
#2013-08-09|1273.04
#2013-08-12|1265.81
#2013-08-13|1267.55
#2013-08-14|1270.84
#2013-08-15|1243.37
#2013-08-16|1249.50
#2013-08-19|1256.04
#2013-08-20|1259.96
#2013-08-21|1252.79
#2013-08-22|1256.24
#2013-08-23|1264.30
#2013-08-26|1260.08
#2013-08-27|1233.88
#2013-08-28|1214.67
#2013-08-29|1230.74
#2013-08-30|1213.48
#2013-09-02|1236.96
#2013-09-03|1227.03
#2013-09-04|1221.11
#2013-09-05|1224.23
#2013-09-06|1233.35
#2013-09-09|1247.04
#2013-09-10|1268.77
#2013-09-11|1273.60
#2013-09-12|1273.15
#2013-09-13|1273.84
#2013-09-16|1295.74
#2013-09-17|1287.31
#2013-09-18|1279.82
#2013-09-19|1294.19
#2013-09-20|1290.74
#2013-09-23|1280.16
#2013-09-24|1280.91
#2013-09-25|1279.93
#2013-09-26|1278.15
#2013-09-27|1282.59
#2013-09-30|1285.63
#2013-10-01|1288.22
#2013-10-02|1282.42
#2013-10-03|1281.81
#2013-10-04|1277.01
#2013-10-07|1271.92
#2013-10-08|1259.17
#2013-10-09|1246.36
#2013-10-10|1267.89
#2013-10-11|1279.89
#2013-10-14|1288.06
#2013-10-15|1289.09
#2013-10-16|1287.81
#2013-10-17|1309.56
#2013-10-18|1334.47
#2013-10-21|1339.34
#2013-10-22|1345.81
#2013-10-23|1343.78
#2013-10-24|1344.21
#2013-10-25|1340.24
#2013-10-28|1330.36
#2013-10-29|1328.09
#2013-10-30|1333.20
#2013-10-31|1320.96
#2013-11-01|1307.66
#2013-11-04|1301.20
#2013-11-05|1301.47
#2013-11-06|1319.30
#2013-11-07|1310.69
#2013-11-08|1313.63
#2013-11-11|1316.82
#2013-11-12|1313.80
#2013-11-13|1297.72
#2013-11-14|1310.29
#2013-11-15|1312.62
#2013-11-18|1317.08
#2013-11-19|1315.07
#2013-11-20|1316.06
#2013-11-21|1316.85
#2013-11-22|1326.11
#2013-11-25|1343.02
#2013-11-26|1345.65
#2013-11-27|1352.58
#2013-11-28|1358.21
#2013-11-29|1365.21
#2013-12-02|1363.39
#2013-12-03|1348.49
#2013-12-04|1344.21
#2013-12-05|1345.65
#2013-12-06|1348.32
#2013-12-09|1358.16
#2013-12-10|1354.12
#2013-12-11|1355.91
#2013-12-12|1343.71
#2013-12-13|1343.84
#2013-12-16|1354.95
#2013-12-17|1346.85
#2013-12-18|1359.48
#2013-12-19|1381.36
#2013-12-20|1383.16
#2013-12-23|1397.18
#2013-12-24|1398.77
#2013-12-25|1398.03
#2013-12-26|1400.90
#2013-12-27|1421.81
#2013-12-30|1424.37
#2013-12-31|1432.75
#2014-01-01|1432.75
#2014-01-02|1417.46
#2014-01-03|1426.29
#2014-01-06|1428.51
#2014-01-07|1439.85
#2014-01-08|1443.91
#2014-01-09|1438.40
#2014-01-10|1464.00
#2014-01-13|1468.48
#2014-01-14|1472.95
#2014-01-15|1477.87
#2014-01-16|1470.37
#2014-01-17|1468.53
#2014-01-20|1469.43
#2014-01-21|1469.11
#2014-01-22|1480.41
#2014-01-23|1470.33
#2014-01-24|1434.69
#2014-01-27|1425.76
#2014-01-28|1442.90
#2014-01-29|1432.09
#2014-01-30|1427.63
#2014-01-31|1417.77
#2014-02-03|1406.66
#2014-02-04|1402.18
#2014-02-05|1410.06
#2014-02-06|1430.99
#2014-02-07|1440.64
#2014-02-10|1442.90
#2014-02-11|1466.39
#2014-02-12|1474.62
#2014-02-13|1476.89
#2014-02-14|1488.72
#2014-02-17|1495.55
#2014-02-18|1503.87
#2014-02-19|1496.81
#2014-02-20|1491.84
#2014-02-21|1500.43
#2014-02-24|1508.33
#2014-02-25|1517.66
#2014-02-26|1509.80
#2014-02-27|1519.45
#2014-02-28|1540.58
#2014-03-03|1502.48
#2014-03-04|1531.05
#2014-03-05|1528.81
#2014-03-06|1534.95
#2014-03-07|1527.09
#2014-03-10|1512.54
#2014-03-11|1519.41
#2014-03-12|1512.08
#2014-03-13|1506.23
#2014-03-14|1488.30
#2014-03-17|1504.04
#2014-03-18|1508.78
#2014-03-19|1501.49
#2014-03-20|1479.10
#2014-03-21|1477.73
#2014-03-24|1460.99
#2014-03-25|1476.45
#2014-03-26|1493.30
#2014-03-27|1487.42
#2014-03-28|1486.53
#2014-03-31|1493.32
#2014-04-01|1507.19
#2014-04-02|1508.29
#2014-04-03|1499.53
#2014-04-04|1507.75
#2014-04-07|1491.56
#2014-04-08|1481.20
#2014-04-09|1494.37
#2014-04-10|1494.83
#2014-04-11|1461.72
#2014-04-14|1438.97
#2014-04-15|1427.24
#2014-04-16|1448.67
#2014-04-17|1473.97
#2014-04-18|1472.25
#2014-04-21|1472.89
#2014-04-22|1492.17
#2014-04-23|1488.93
#2014-04-24|1492.48
#2014-04-25|1483.33
#2014-04-28|1473.64
#2014-04-29|1486.14
#2014-04-30|1492.79
#2014-05-01|1499.28
#2014-05-02|1506.71
#2014-05-05|1503.20
#2014-05-06|1513.65
#2014-05-07|1515.42
#2014-05-08|1521.88
#2014-05-09|1505.84
#2014-05-12|1519.10
#2014-05-13|1512.70
#2014-05-14|1509.44
#2014-05-15|1472.62
#2014-05-16|1452.55
#2014-05-19|1466.73
#2014-05-20|1473.62
#2014-05-21|1487.70
#2014-05-22|1499.66
#2014-05-23|1499.26
#2014-05-26|1508.14
#2014-05-27|1519.81
#2014-05-28|1517.70
#2014-05-29|1522.32
#2014-05-30|1528.36
#2014-06-02|1531.36
#2014-06-03|1521.44
#2014-06-04|1531.98
#2014-06-05|1532.18
#2014-06-06|1549.88
#2014-06-09|1546.70
#2014-06-10|1544.63
#2014-06-11|1522.80
#2014-06-12|1521.93
#2014-06-13|1495.29
#2014-06-16|1489.23
#2014-06-17|1486.91
#2014-06-18|1480.48
#2014-06-19|1498.63
#2014-06-20|1505.88
#2014-06-23|1495.83
#2014-06-24|1492.19
#2014-06-25|1486.30
#2014-06-26|1492.29
#2014-06-27|1500.95
#2014-06-30|1500.44
#2014-07-01|1507.48
#2014-07-02|1512.68
#2014-07-03|1523.58
#2014-07-04|1524.79
#2014-07-07|1509.44
#2014-07-08|1476.72
#2014-07-09|1474.43
#2014-07-10|1451.64
#2014-07-11|1452.64
#2014-07-14|1459.41
#2014-07-15|1453.09
#2014-07-16|1471.03
#2014-07-17|1459.63
#2014-07-18|1459.38
#2014-07-21|1445.86
#2014-07-22|1459.34
#2014-07-23|1461.73
#2014-07-24|1456.68
#2014-07-25|1448.65
#2014-07-28|1446.69
#2014-07-29|1441.57
#2014-07-30|1431.59
#2014-07-31|1418.18
#2014-08-01|1404.43
#2014-08-04|1392.90
#2014-08-05|1380.72
#2014-08-06|1377.06
#2014-08-07|1370.81
#2014-08-08|1361.92
#2014-08-11|1383.07
#2014-08-12|1385.87
#2014-08-13|1387.82
#2014-08-14|1395.15
#2014-08-15|1392.52
#2014-08-18|1405.25
#2014-08-19|1411.05
#2014-08-20|1406.91
#2014-08-21|1409.41
#2014-08-22|1408.64
#2014-08-25|1410.25
#2014-08-26|1421.84
#2014-08-27|1429.26
#2014-08-28|1420.62
#2014-08-29|1420.85
#2014-09-01|1425.66
#2014-09-02|1420.35
#2014-09-03|1430.65
#2014-09-04|1433.68
#2014-09-05|1426.56
#2014-09-08|1405.63
#2014-09-09|1400.32
#2014-09-10|1393.67
#2014-09-11|1398.93
#2014-09-12|1400.33
#2014-09-15|1391.66
#2014-09-16|1387.51
#2014-09-17|1399.84
#2014-09-18|1421.06
#2014-09-19|1422.67
#2014-09-22|1411.18
#2014-09-23|1398.58
#2014-09-24|1393.88
#2014-09-25|1387.93
#2014-09-26|1385.28
#2014-09-29|1388.78
#2014-09-30|1390.67
#2014-10-01|1375.50
#2014-10-02|1349.02
#2014-10-03|1358.09
#2014-10-06|1368.23
#2014-10-07|1336.73
#2014-10-08|1322.35
#2014-10-09|1311.92
#2014-10-10|1286.01
#2014-10-13|1281.19
#2014-10-14|1283.59
#2014-10-15|1266.03
#2014-10-16|1279.45
#2014-10-17|1312.29
#2014-10-20|1328.16
#2014-10-21|1353.74
#2014-10-22|1357.12
#2014-10-23|1359.08
#2014-10-24|1354.27
#2014-10-27|1364.51
#2014-10-28|1374.15
#2014-10-29|1377.86
#2014-10-30|1376.27
#2014-10-31|1387.85
#2014-11-03|1401.76
#2014-11-04|1402.12
#2014-11-05|1403.40
#2014-11-06|1395.80
#2014-11-07|1381.41
#2014-11-10|1400.29
#2014-11-11|1420.00
#2014-11-12|1410.32
#2014-11-13|1410.86
#2014-11-14|1411.94
#2014-11-17|1416.15
#2014-11-18|1423.02
#2014-11-19|1420.63
#2014-11-20|1428.27
#2014-11-21|1423.84
#2014-11-24|1424.59
#2014-11-25|1439.49
#2014-11-26|1430.45
#2014-11-27|1449.07
#2014-11-28|1468.42
#2014-12-01|1463.06
#2014-12-02|1465.29
#2014-12-03|1464.75
#2014-12-04|1481.31
#2014-12-05|1491.77
#2014-12-08|1484.12
#2014-12-09|1454.74
#2014-12-10|1456.61
#2014-12-11|1450.67
#2014-12-12|1431.37
#2014-12-15|1409.69
#2014-12-16|1433.88
#2014-12-17|1425.32
#2014-12-18|1458.29
#2014-12-19|1458.42
#2014-12-22|1471.06
#2014-12-23|1471.67
#2014-12-24|1474.98
#2014-12-25|1474.92
#2014-12-26|1475.07
#2014-12-29|1473.21
#2014-12-30|1469.98
#2014-12-31|1478.33
#2015-01-01|1478.33
#2015-01-02|1458.98
#2015-01-05|1438.49
#2015-01-06|1412.10
#2015-01-07|1404.86
#2015-01-08|1424.85
#2015-01-09|1423.69
#2015-01-12|1440.11
#2015-01-13|1459.45
#2015-01-14|1446.19
#2015-01-15|1440.93
#2015-01-16|1431.65
#2015-01-19|1452.09
#2015-01-20|1462.58
#2015-01-21|1470.83
#2015-01-22|1486.69
#2015-01-23|1489.08
#2015-01-26|1499.10
#2015-01-27|1508.56
#2015-01-28|1500.91
#2015-01-29|1500.25
#2015-01-30|1489.33
#2015-02-02|1477.32
#2015-02-03|1490.95
#2015-02-04|1500.29
#2015-02-05|1503.57
#2015-02-06|1492.38
#2015-02-09|1476.93
#2015-02-10|1495.99
#2015-02-11|1495.51
#2015-02-12|1512.07
#2015-02-13|1505.39
#2015-02-16|1504.47
#2015-02-17|1498.12
#2015-02-18|1512.40
#2015-02-19|1524.61
#2015-02-20|1514.69
#2015-02-23|1536.51
#2015-02-24|1537.68
#2015-02-25|1540.51
#2015-02-26|1535.85
#2015-02-27|1541.73
#2015-03-02|1538.21
#2015-03-03|1528.42
#2015-03-04|1526.89
#2015-03-05|1537.31
#2015-03-06|1519.15
#2015-03-09|1517.47
#2015-03-10|1494.12
#2015-03-11|1488.10
#2015-03-12|1505.09
#2015-03-13|1500.05
#2015-03-16|1516.32
#2015-03-17|1511.57
#2015-03-18|1515.47
#2015-03-19|1522.94
#2015-03-20|1549.33
#2015-03-23|1545.38
#2015-03-24|1547.96
#2015-03-25|1534.95
#2015-03-26|1504.06
#2015-03-27|1517.28
#2015-03-30|1523.52
#2015-03-31|1521.31
#2015-04-01|1519.75
#2015-04-02|1531.25
#2015-04-03|1542.29
#2015-04-06|1548.76
#2015-04-07|1546.60
#2015-04-08|1543.65
#2015-04-09|1550.04
#2015-04-10|1553.72
#2015-04-13|1545.20
#2015-04-14|1552.99
#2015-04-15|1536.62
#2015-04-16|1537.59
#2015-04-17|1529.32
#2015-04-20|1536.88
#2015-04-21|1558.74
#2015-04-22|1560.25
#2015-04-23|1559.74
#2015-04-24|1569.12
#2015-04-27|1586.97
#2015-04-28|1574.81
#2015-04-29|1573.36
#2015-04-30|1568.70
#2015-05-01|1557.65
#2015-05-04|1556.92
#2015-05-05|1547.14
#2015-05-06|1558.23
#2015-05-07|1569.54
#2015-05-08|1621.97
#2015-05-11|1626.65
#2015-05-12|1614.23
#2015-05-13|1616.68
#2015-05-14|1632.90
#2015-05-15|1658.07
#2015-05-18|1648.58
#2015-05-19|1638.80
#2015-05-20|1634.25
#2015-05-21|1633.97
#2015-05-22|1615.02
#2015-05-25|1607.89
#2015-05-26|1599.11
#2015-05-27|1614.49
#2015-05-28|1610.71
#2015-05-29|1590.80
#2015-06-01|1590.47
#2015-06-02|1597.17
#2015-06-03|1608.22
#2015-06-04|1598.53
#2015-06-05|1565.56
#2015-06-08|1562.83
#2015-06-09|1566.85
#2015-06-10|1600.84
#2015-06-11|1598.62
#2015-06-12|1591.82
#2015-06-15|1570.20
#2015-06-16|1575.22
#2015-06-17|1570.16
#2015-06-18|1595.09
#2015-06-19|1603.01
#2015-06-22|1626.72
#2015-06-23|1615.57
#2015-06-24|1614.25
#2015-06-25|1613.74
#2015-06-26|1604.58
#2015-06-29|1569.39
#2015-06-30|1555.04
#2015-07-01|1574.64
#2015-07-02|1565.92
#2015-07-03|1556.19
#2015-07-06|1550.29
#2015-07-07|1519.74
#2015-07-08|1523.58
#2015-07-09|1544.16
#2015-07-10|1586.83
#2015-07-13|1605.56
#2015-07-14|1610.47
#2015-07-15|1611.02
#2015-07-16|1616.94
#2015-07-17|1622.51
#2015-07-20|1621.96
#2015-07-21|1610.67
#2015-07-22|1615.24
#2015-07-23|1608.72
#2015-07-24|1590.71
#2015-07-27|1573.13
#2015-07-28|1585.87
#2015-07-29|1583.24
#2015-07-30|1571.15
#2015-07-31|1579.94
#2015-08-03|1572.89
#2015-08-04|1571.54
#2015-08-05|1580.79
#2015-08-06|1571.13
#2015-08-07|1565.04
#2015-08-10|1579.30
#2015-08-11|1572.32
#2015-08-12|1558.59
#2015-08-13|1573.11
#2015-08-14|1577.27
#2015-08-17|1574.30
#2015-08-18|1581.63
#2015-08-19|1561.62
#2015-08-20|1551.46
#2015-08-21|1516.23
#2015-08-24|1478.33
#2015-08-25|1520.72
#2015-08-26|1504.97
#2015-08-27|1518.03
#2015-08-28|1517.65
#2015-08-31|1518.40
#2015-09-01|1490.45
#2015-09-02|1495.60
#2015-09-03|1508.91
#2015-09-04|1486.53
#2015-09-07|1494.41
#2015-09-08|1509.07
#2015-09-09|1526.85
#2015-09-10|1526.48
#2015-09-11|1519.88
#2015-09-14|1517.43
#2015-09-15|1513.60
#2015-09-16|1541.51
#2015-09-17|1553.38
#2015-09-18|1550.86
#2015-09-21|1537.11
#2015-09-22|1485.70
#2015-09-23|1496.39
#2015-09-24|1490.77
#2015-09-25|1511.12
#2015-09-28|1483.92
#2015-09-29|1463.20
#2015-09-30|1500.28
#2015-10-01|1503.73
#2015-10-02|1509.29
#2015-10-05|1538.29
#2015-10-06|1544.83
#2015-10-07|1527.70
#2015-10-08|1542.42
#2015-10-09|1545.18
#2015-10-12|1545.13
#2015-10-13|1528.43
#2015-10-14|1530.40
#2015-10-15|1539.29
#2015-10-16|1539.44
#2015-10-19|1553.66
#2015-10-20|1567.77
#2015-10-21|1574.12
#2015-10-22|1573.08
#2015-10-23|1581.33
#2015-10-26|1582.62
#2015-10-27|1571.96
#2015-10-28|1587.64
#2015-10-29|1583.17
#2015-10-30|1599.30
#2015-11-02|1588.85
#2015-11-03|1581.78
#2015-11-04|1566.46
#2015-11-05|1556.40
#2015-11-06|1557.54
#2015-11-09|1539.56
#2015-11-10|1532.24
#2015-11-11|1552.93
#2015-11-12|1533.02
#2015-11-13|1515.17
#2015-11-16|1498.42
#2015-11-17|1521.84
#2015-11-18|1517.23
#2015-11-19|1550.73
#2015-11-20|1543.46
#2015-11-23|1524.40
#2015-11-24|1494.50
#2015-11-25|1514.88
#2015-11-26|1538.93
#2015-11-27|1538.80
#2015-11-30|1552.83
#2015-12-01|1571.25
#2015-12-02|1579.11
#2015-12-03|1578.22
#2015-12-04|1587.98
#2015-12-07|1593.10
#2015-12-08|1564.80
#2015-12-09|1565.29
#2015-12-10|1557.11
#2015-12-11|1545.07
#2015-12-14|1533.91
#2015-12-15|1557.53
#2015-12-16|1561.52
#2015-12-17|1563.52
#2015-12-18|1551.14
#2015-12-21|1561.64
#2015-12-22|1560.23
#2015-12-23|1578.69
#2015-12-24|1588.34
#2015-12-25|1588.30
#2015-12-28|1587.24
#2015-12-29|1601.08
#2015-12-30|1604.06
#2015-12-31|1588.02
#2016-01-01|1588.02
#2016-01-04|1545.32
#2016-01-05|1548.34
#2016-01-06|1531.25
#2016-01-07|1505.07
#2016-01-08|1509.08
#2016-01-11|1509.97
#2016-01-12|1501.90
#2016-01-13|1501.24
#2016-01-14|1444.42
#2016-01-15|1423.06
#2016-01-18|1415.86
#2016-01-19|1428.41
#2016-01-20|1387.56
#2016-01-21|1385.46
#2016-01-22|1426.94
#2016-01-25|1425.18
#2016-01-26|1433.52
#2016-01-27|1446.59
#2016-01-28|1442.25
#2016-01-29|1447.16
#2016-02-01|1473.97
#2016-02-02|1451.85
#2016-02-03|1444.74
#2016-02-04|1455.11
#2016-02-05|1433.73
#2016-02-08|1368.11
#2016-02-09|1384.72
#2016-02-10|1405.11
#2016-02-11|1367.45
#2016-02-12|1390.28
#2016-02-15|1413.01
#2016-02-16|1414.54
#2016-02-17|1457.30
#2016-02-18|1467.06
#2016-02-19|1465.71
#2016-02-22|1467.98
#2016-02-23|1461.11
#2016-02-24|1434.88
#2016-02-25|1472.47
#2016-02-26|1475.26
#2016-02-29|1498.99
#2016-03-01|1512.04
#2016-03-02|1509.40
#2016-03-03|1492.50
#2016-03-04|1506.90
#2016-03-07|1491.29
#2016-03-08|1481.38
#2016-03-09|1472.67
#2016-03-10|1466.53
#2016-03-11|1501.75
#2016-03-14|1502.81
#2016-03-15|1482.39
#2016-03-16|1484.60
#2016-03-17|1510.97
#2016-03-18|1526.18
#2016-03-21|1516.54
#2016-03-22|1489.38
#2016-03-23|1481.38
#2016-03-24|1474.35
#2016-03-25|1474.36
#2016-03-28|1484.03
#2016-03-29|1492.13
#2016-03-30|1533.18
#2016-03-31|1534.02
#2016-04-01|1519.40
#2016-04-04|1529.59
#2016-04-05|1505.38
#2016-04-06|1506.14
#2016-04-07|1497.19
#2016-04-08|1504.81
#2016-04-11|1521.10
#2016-04-12|1517.94
#2016-04-13|1526.57
#2016-04-14|1521.54
#2016-04-15|1517.27
#2016-04-18|1526.53
#2016-04-19|1541.83
#2016-04-20|1536.42
#2016-04-21|1511.64
#2016-04-22|1495.98
#2016-04-25|1503.06
#2016-04-26|1518.80
#2016-04-27|1534.16
#2016-04-28|1532.89
#2016-04-29|1514.78
#2016-05-02|1522.31
#2016-05-03|1500.56
#2016-05-04|1493.94
#2016-05-05|1490.60
#2016-05-06|1487.47
#2016-05-09|1501.89
#2016-05-10|1515.95
#2016-05-11|1506.87
#2016-05-12|1510.84
#2016-05-13|1488.98
#2016-05-16|1494.35
#2016-05-17|1503.93
#2016-05-18|1526.72
#2016-05-19|1498.12
#2016-05-20|1517.20
#2016-05-23|1519.89
#2016-05-24|1547.54
#2016-05-25|1565.96
#2016-05-26|1558.49
#2016-05-27|1557.46
#2016-05-30|1556.26
#2016-05-31|1550.36
#2016-06-01|1529.16
#2016-06-02|1535.15
#2016-06-03|1557.53
#2016-06-06|1556.36
#2016-06-07|1566.30
#2016-06-08|1555.01
#2016-06-09|1538.68
#2016-06-10|1495.57
#2016-06-13|1474.22
#2016-06-14|1427.59
#2016-06-15|1442.51
#2016-06-16|1405.90
#2016-06-17|1451.28
#2016-06-20|1535.29
#2016-06-21|1530.68
#2016-06-22|1535.34
#2016-06-23|1567.90
#2016-06-24|1402.14
#2016-06-27|1272.84
#2016-06-28|1303.89
#2016-06-29|1352.39
#2016-06-30|1350.24
#2016-07-01|1370.96
#2016-07-04|1355.14
#2016-07-05|1325.27
#2016-07-06|1298.52
#2016-07-07|1321.87
#2016-07-08|1338.74
#2016-07-11|1368.63
#2016-07-12|1398.72
#2016-07-13|1406.44
#2016-07-14|1415.07
#2016-07-15|1395.15
#2016-07-18|1403.08
#2016-07-19|1390.38
#2016-07-20|1401.70
#2016-07-21|1397.35
#2016-07-22|1387.60
#2016-07-25|1402.75
#2016-07-26|1400.81
#2016-07-27|1404.95
#2016-07-28|1405.27
#2016-07-29|1430.63
#2016-08-01|1418.29
#2016-08-02|1412.30
#2016-08-03|1403.01
#2016-08-04|1406.77
#2016-08-05|1421.27
#2016-08-08|1420.32
#2016-08-09|1431.73
#2016-08-10|1431.01
#2016-08-11|1445.20
#2016-08-12|1456.50
#2016-08-15|1452.91
#2016-08-16|1443.38
#2016-08-17|1443.83
#2016-08-18|1468.65
#2016-08-19|1461.98
#2016-08-22|1467.55
#2016-08-23|1480.95
#2016-08-24|1477.00
#2016-08-25|1460.08
#2016-08-26|1465.31
#2016-08-29|1448.16
#2016-08-30|1443.72
#2016-08-31|1435.57
#2016-09-01|1463.38
#2016-09-02|1480.99
#2016-09-05|1480.05
#2016-09-06|1487.58
#2016-09-07|1484.62
#2016-09-08|1496.23
#2016-09-09|1468.66
#2016-09-12|1454.59
#2016-09-13|1448.87
#2016-09-14|1445.62
#2016-09-15|1459.13
#2016-09-16|1448.88
#2016-09-19|1454.23
#2016-09-20|1441.42
#2016-09-21|1433.28
#2016-09-22|1456.76
#2016-09-23|1444.92
#2016-09-26|1424.04
#2016-09-27|1427.26
#2016-09-28|1440.70
#2016-09-29|1433.31
#2016-09-30|1436.28
#2016-10-03|1441.68
#2016-10-04|1438.49
#2016-10-05|1417.16
#2016-10-06|1395.93
#2016-10-07|1362.51
#2016-10-10|1354.77
#2016-10-11|1353.21
#2016-10-12|1341.48
#2016-10-13|1337.84
#2016-10-14|1347.73
#2016-10-17|1334.12
#2016-10-18|1366.08
#2016-10-19|1374.96
#2016-10-20|1381.65
#2016-10-21|1369.04
#2016-10-24|1372.04
#2016-10-25|1355.34
#2016-10-26|1365.02
#2016-10-27|1354.92
#2016-10-28|1372.98
#2016-10-31|1378.17
#2016-11-01|1379.71
#2016-11-02|1381.44
#2016-11-03|1389.93
#2016-11-04|1370.27
#2016-11-07|1382.43
#2016-11-08|1390.24
#2016-11-09|1386.63
#2016-11-10|1368.89
#2016-11-11|1370.02
#2016-11-14|1356.21
#2016-11-15|1371.09
#2016-11-16|1360.30
#2016-11-17|1371.14
#2016-11-18|1372.19
#2016-11-21|1380.06
#2016-11-22|1369.75
#2016-11-23|1369.36
#2016-11-24|1373.46
#2016-11-25|1376.35
#2016-11-28|1368.64
#2016-11-29|1388.65
#2016-11-30|1368.69
#2016-12-01|1365.20
#2016-12-02|1362.31
#2016-12-05|1376.60
#2016-12-06|1378.35
#2016-12-07|1395.03
#2016-12-08|1397.22
#2016-12-09|1403.95
#2016-12-12|1393.93
#2016-12-13|1411.35
#2016-12-14|1411.22
#2016-12-15|1404.91
#2016-12-16|1413.60
#2016-12-19|1412.03
#2016-12-20|1407.59
#2016-12-21|1407.83
#2016-12-22|1414.18
#2016-12-23|1418.20
#2016-12-26|1418.39
#2016-12-27|1418.37
#2016-12-28|1408.24
#2016-12-29|1416.00
#2016-12-30|1430.81
#2017-01-02|1434.78
#2017-01-03|1412.72
#2017-01-04|1431.63
#2017-01-05|1458.24
#2017-01-06|1444.73
#2017-01-09|1426.24
#2017-01-10|1445.07
#2017-01-11|1425.23
#2017-01-12|1440.32
#2017-01-13|1441.37
#2017-01-16|1426.63
#2017-01-17|1447.73
#2017-01-18|1451.42
#2017-01-19|1445.62
#2017-01-20|1448.07
#2017-01-23|1462.43
#2017-01-24|1460.88
#2017-01-25|1473.23
#2017-01-26|1460.73
#2017-01-27|1469.18
#2017-01-30|1453.16
#2017-01-31|1453.49
#2017-02-01|1464.12
#2017-02-02|1469.99
#2017-02-03|1476.98
#2017-02-06|1453.74
#2017-02-07|1452.20
#2017-02-08|1470.32
#2017-02-09|1473.75
#2017-02-10|1468.84
#2017-02-13|1476.39
#2017-02-14|1471.86
#2017-02-15|1474.93
#2017-02-16|1485.68
#2017-02-17|1483.46
#2017-02-20|1488.93
#2017-02-21|1483.22
#2017-02-22|1475.84
#2017-02-23|1484.53
#2017-02-24|1479.14
#2017-02-27|1482.40
#2017-02-28|1494.17
#2017-03-01|1496.54
#2017-03-02|1490.31
#2017-03-03|1482.55
#2017-03-06|1482.67
#2017-03-07|1469.23
#2017-03-08|1474.11
#2017-03-09|1488.93
#2017-03-10|1495.52
#2017-03-13|1500.67
#2017-03-14|1491.35
#2017-03-15|1492.56
#2017-03-16|1519.38
#2017-03-17|1530.92
#2017-03-20|1529.90
#2017-03-21|1531.71
#2017-03-22|1511.96
#2017-03-23|1533.39
#2017-03-24|1534.47
#2017-03-27|1539.57
#2017-03-28|1538.03
#2017-03-29|1519.20
#2017-03-30|1532.50
#2017-03-31|1534.62
#2017-04-03|1526.34
#2017-04-04|1528.94
#2017-04-05|1536.73
#2017-04-06|1542.72
#2017-04-07|1538.01
#2017-04-10|1541.72
#2017-04-11|1557.25
#2017-04-12|1562.91
#2017-04-13|1568.78
#2017-04-14|1568.49
#2017-04-17|1577.05
#2017-04-18|1575.65
#2017-04-19|1585.32
#2017-04-20|1598.54
#2017-04-21|1590.54
#2017-04-24|1638.29
#2017-04-25|1636.93
#2017-04-26|1643.46
#2017-04-27|1643.04
#2017-04-28|1659.46
#2017-05-01|1660.26
#2017-05-02|1670.52
#2017-05-03|1665.30
#2017-05-04|1680.72
#2017-05-05|1694.41
#2017-05-08|1703.58
#2017-05-09|1710.63
#2017-05-10|1716.81
#2017-05-11|1699.63
#2017-05-12|1704.89
#2017-05-15|1714.01
#2017-05-16|1722.60
#2017-05-17|1720.99
#2017-05-18|1718.25
#2017-05-19|1731.76
#2017-05-22|1749.92
#2017-05-23|1744.86
#2017-05-24|1753.06
#2017-05-25|1768.55
#2017-05-26|1766.37
#2017-05-29|1766.91
#2017-05-30|1778.29
#2017-05-31|1786.69
#2017-06-01|1799.98
#2017-06-02|1808.99
#2017-06-05|1792.35
#2017-06-06|1781.26
#2017-06-07|1782.34
#2017-06-08|1778.53
#2017-06-09|1761.29
#2017-06-12|1743.24
#2017-06-13|1767.08
#2017-06-14|1785.88
#2017-06-15|1750.22
#2017-06-16|1772.74
#2017-06-19|1771.45
#2017-06-20|1756.94
#2017-06-21|1762.49
#2017-06-22|1759.87
#2017-06-23|1764.90
#2017-06-26|1779.86
#2017-06-27|1768.70
#2017-06-28|1784.24
#2017-06-29|1774.54
#2017-06-30|1776.47
#2017-07-03|1766.39
#2017-07-04|1765.12
#2017-07-05|1761.24
#2017-07-06|1755.36
#2017-07-07|1757.66
#2017-07-10|1758.60
#2017-07-11|1743.62
#2017-07-12|1762.97
#2017-07-13|1770.35
#2017-07-14|1782.50
#2017-07-17|1796.26
#2017-07-18|1795.44
#2017-07-19|1799.31
#2017-07-20|1781.12
#2017-07-21|1766.52
#2017-07-24|1756.55
#2017-07-25|1766.93
#2017-07-26|1777.25
#2017-07-27|1780.10
#2017-07-28|1772.11
#2017-07-31|1774.33
#2017-08-01|1795.95
#2017-08-02|1800.32
#2017-08-03|1803.41
#2017-08-04|1808.34
#2017-08-07|1809.66
#2017-08-08|1795.07
#2017-08-09|1785.23
#2017-08-10|1771.78
#2017-08-11|1765.66
#2017-08-14|1787.28
#2017-08-15|1796.40
#2017-08-16|1809.46
#2017-08-17|1798.16
#2017-08-18|1773.32
#2017-08-21|1783.30
#2017-08-22|1786.11
#2017-08-23|1768.87
#2017-08-24|1765.91
#2017-08-25|1768.33
#2017-08-28|1776.69
#2017-08-29|1769.02
#2017-08-30|1758.96
#2017-08-31|1781.66
#2017-09-01|1798.70
#2017-09-04|1793.33
#2017-09-05|1793.92
#2017-09-06|1789.69
#2017-09-07|1806.02
#2017-09-08|1805.40
#2017-09-11|1820.91
#2017-09-12|1824.78
#2017-09-13|1813.84
#2017-09-14|1800.83
#2017-09-15|1806.02
#2017-09-18|1805.93
#2017-09-19|1809.46
#2017-09-20|1811.08
#2017-09-21|1790.71
#2017-09-22|1803.45
#2017-09-25|1794.47
#2017-09-26|1782.26
#2017-09-27|1789.11
#2017-09-28|1792.80
#2017-09-29|1800.08
#2017-10-02|1806.93
#2017-10-03|1816.36
#2017-10-04|1821.88
#2017-10-05|1807.84
#2017-10-06|1799.11
#2017-10-09|1800.55
#2017-10-10|1823.13
#2017-10-11|1835.83
#2017-10-12|1843.21
#2017-10-13|1848.97
#2017-10-16|1837.10
#2017-10-17|1820.34
#2017-10-18|1830.37
#2017-10-19|1821.77
#2017-10-20|1812.10
#2017-10-23|1807.43
#2017-10-24|1789.85
#2017-10-25|1808.89
#2017-10-26|1816.65
#2017-10-27|1806.54
#2017-10-30|1820.72
#2017-10-31|1847.80
#2017-11-01|1853.61
#2017-11-02|1836.88
#2017-11-03|1837.34
#2017-11-06|1840.71
#2017-11-07|1822.62
#2017-11-08|1811.60
#2017-11-09|1803.48
#2017-11-10|1808.75
#2017-11-13|1790.99
#2017-11-14|1797.64
#2017-11-15|1797.38
#2017-11-16|1825.13
#2017-11-17|1816.71
#2017-11-20|1825.17
#2017-11-21|1827.08
#2017-11-22|1821.77
#2017-11-23|1826.58
#2017-11-24|1840.31
#2017-11-27|1842.69
#2017-11-28|1841.42
#2017-11-29|1850.28
#2017-11-30|1857.98
#2017-12-01|1854.06
#2017-12-04|1873.19
#2017-12-05|1864.14
#2017-12-06|1855.03
#2017-12-07|1862.36
#2017-12-08|1881.26
#2017-12-11|1871.83
#2017-12-12|1859.01
#2017-12-13|1869.21
#2017-12-14|1867.93
#2017-12-15|1847.35
#2017-12-18|1867.11
#2017-12-19|1884.04
#2017-12-20|1890.96
#2017-12-21|1893.70
#2017-12-22|1893.20
#2017-12-25|1892.96
#2017-12-26|1895.04
#2017-12-27|1902.94
#2017-12-28|1913.41
#2017-12-29|1934.08
#2018-01-01|1934.08
#2018-01-02|1943.37
#2018-01-03|1940.13
#2018-01-04|1947.67
#2018-01-05|1950.73
#2018-01-08|1945.88
#2018-01-09|1939.92
#2018-01-10|1934.79
#2018-01-11|1936.85
#2018-01-12|1964.44
#2018-01-15|1969.96
#2018-01-16|1968.52
#2018-01-17|1959.29
#2018-01-18|1974.06
#2018-01-19|1987.04
#2018-01-22|1978.99
#2018-01-23|2004.38
#2018-01-24|2004.34
#2018-01-25|2001.50
#2018-01-26|2003.56
#2018-01-29|1988.14
#2018-01-30|1976.20
#2018-01-31|1988.87
#2018-02-01|1988.71
#2018-02-02|1948.55
#2018-02-05|1918.75
#2018-02-06|1880.64
#2018-02-07|1896.46
#2018-02-08|1883.74
#2018-02-09|1860.19
#2018-02-12|1877.49
#2018-02-13|1890.27
#2018-02-14|1920.35
#2018-02-15|1940.83
#2018-02-16|1949.87
#2018-02-19|1938.64
#2018-02-20|1938.38
#2018-02-21|1949.80
#2018-02-22|1942.18
#2018-02-23|1927.24
#2018-02-26|1938.44
#2018-02-27|1933.65
#2018-02-28|1919.55
#2018-03-01|1899.18
#2018-03-02|1884.89
#2018-03-05|1895.51
#2018-03-06|1903.29
#2018-03-07|1912.87
#2018-03-08|1923.59
#2018-03-09|1921.40
#2018-03-12|1928.52
#2018-03-13|1933.84
#2018-03-14|1919.48
#2018-03-15|1917.57
#2018-03-16|1913.16
#2018-03-19|1923.86
#2018-03-20|1923.87
#2018-03-21|1904.38
#2018-03-22|1890.45
#2018-03-23|1876.00
#2018-03-26|1870.88
#2018-03-27|1878.54
#2018-03-28|1860.70
#2018-03-29|1848.53
#2018-03-30|1848.15
#2018-04-02|1850.51
#2018-04-03|1830.85
#2018-04-04|1824.63
#2018-04-05|1852.35
#2018-04-06|1862.67
#2018-04-09|1875.69
#2018-04-10|1884.41
#2018-04-11|1865.13
#2018-04-12|1881.61
#2018-04-13|1886.20
#2018-04-16|1904.25
#2018-04-17|1905.32
#2018-04-18|1910.96
#2018-04-19|1914.51
#2018-04-20|1894.48
#2018-04-23|1889.55
#2018-04-24|1872.97
#2018-04-25|1854.26
#2018-04-26|1859.53
#2018-04-27|1865.12
#2018-04-30|1869.85
#2018-05-01|1860.12
#2018-05-02|1865.76
#2018-05-03|1845.03
#2018-05-04|1854.80
#2018-05-07|1857.83
#2018-05-08|1865.15
#2018-05-09|1851.74
#2018-05-10|1845.38
#2018-05-11|1859.27
#2018-05-14|1883.03
#2018-05-15|1867.80
#2018-05-16|1858.87
#2018-05-17|1876.80
#2018-05-18|1871.30
#2018-05-21|1888.36
#2018-05-22|1904.88
#2018-05-23|1875.69
#2018-05-24|1878.31
#2018-05-25|1893.91
#2018-05-28|1894.16
#2018-05-29|1856.80
#2018-05-30|1856.91
#2018-05-31|1852.52
#2018-06-01|1862.16
#2018-06-04|1872.07
#2018-06-05|1853.81
#2018-06-06|1868.30
#2018-06-07|1846.43
#2018-06-08|1830.83
#2018-06-11|1845.07
#2018-06-12|1840.63
#2018-06-13|1851.74
#2018-06-14|1853.35
#2018-06-15|1828.60
#2018-06-18|1820.54
#2018-06-19|1810.18
#2018-06-20|1821.90
#2018-06-21|1822.46
#2018-06-22|1843.52
#2018-06-25|1796.52
#2018-06-26|1771.46
#2018-06-27|1773.05
#2018-06-28|1753.31
#2018-06-29|1774.31
#2018-07-02|1742.22
#2018-07-03|1757.14
#2018-07-04|1749.71
#2018-07-05|1758.05
#2018-07-06|1770.81
#2018-07-09|1784.16
#2018-07-10|1780.05
#2018-07-11|1766.04
#2018-07-12|1787.76
#2018-07-13|1788.68
#2018-07-16|1796.87
#2018-07-17|1795.63
#2018-07-18|1795.96
#2018-07-19|1784.92
#2018-07-20|1793.16
#2018-07-23|1771.55
#2018-07-24|1767.85
#2018-07-25|1750.31
#2018-07-26|1753.68
#2018-07-27|1768.83
#2018-07-30|1773.08
#2018-07-31|1786.70
#2018-08-01|1767.75
#2018-08-02|1734.40
#2018-08-03|1735.23
#2018-08-06|1727.60
#2018-08-07|1735.76
#2018-08-08|1742.43
#2018-08-09|1746.58
#2018-08-10|1711.31
#2018-08-13|1701.38
#2018-08-14|1697.87
#2018-08-15|1674.28
#2018-08-16|1702.73
#2018-08-17|1704.79
#2018-08-20|1722.38
#2018-08-21|1731.47
#2018-08-22|1735.55
#2018-08-23|1734.17
#2018-08-24|1744.98
#2018-08-27|1757.40
#2018-08-28|1763.77
#2018-08-29|1765.85
#2018-08-30|1752.36
#2018-08-31|1752.52
#2018-09-03|1750.48
#2018-09-04|1733.17
#2018-09-05|1734.85
#2018-09-06|1722.69
#2018-09-07|1716.47
#2018-09-10|1722.81
#2018-09-11|1714.58
#2018-09-12|1734.05
#2018-09-13|1736.58
#2018-09-14|1748.16
#2018-09-17|1765.46
#2018-09-18|1769.65
#2018-09-19|1769.57
#2018-09-20|1778.74
#2018-09-21|1778.09
#2018-09-24|1769.10
#2018-09-25|1760.57
#2018-09-26|1766.42
#2018-09-27|1749.43
#2018-09-28|1741.97
#2018-10-01|1718.93
#2018-10-02|1695.05
#2018-10-03|1692.77
#2018-10-04|1666.67
#2018-10-05|1651.45
#2018-10-08|1642.19
#2018-10-09|1637.38
#2018-10-10|1616.70
#2018-10-11|1603.93
#2018-10-12|1606.62
#2018-10-15|1606.69
#2018-10-16|1658.73
#2018-10-17|1630.90
#2018-10-18|1625.15
#2018-10-19|1596.15
#2018-10-22|1582.18
#2018-10-23|1562.46
#2018-10-24|1559.49
#2018-10-25|1578.25
#2018-10-26|1576.37
#2018-10-29|1590.96
#2018-10-30|1574.99
#2018-10-31|1592.23
#2018-11-01|1646.29
#2018-11-02|1657.59
#2018-11-05|1644.37
#2018-11-06|1638.22
#2018-11-07|1658.46
#2018-11-08|1655.23
#2018-11-09|1650.56
#2018-11-12|1613.18
#2018-11-13|1649.81
#2018-11-14|1657.65
#2018-11-15|1615.51
#2018-11-16|1621.72
#2018-11-19|1620.11
#2018-11-20|1606.02
#2018-11-21|1633.41
#2018-11-22|1641.85
#2018-11-23|1652.26
#2018-11-26|1662.76
#2018-11-27|1641.44
#2018-11-28|1628.91
#2018-11-29|1636.68
#2018-11-30|1626.19
#2018-12-03|1632.84
#2018-12-04|1600.98
#2018-12-05|1605.62
#2018-12-06|1568.02
#2018-12-07|1573.11
#2018-12-10|1520.69
#2018-12-11|1535.89
#2018-12-12|1566.54
#2018-12-13|1561.67
#2018-12-14|1557.05
#2018-12-17|1538.10
#2018-12-18|1539.77
#2018-12-19|1551.51
#2018-12-20|1520.61
#2018-12-21|1520.23
#2018-12-24|1515.16
#2018-12-25|1515.10
#2018-12-26|1511.08
#2018-12-27|1496.36
#2018-12-28|1531.54
#2018-12-31|1547.36
#2019-01-01|1547.36
#2019-01-02|1530.10
#2019-01-03|1513.31
#2019-01-04|1552.47
#2019-01-07|1576.63
#2019-01-08|1589.37
#2019-01-09|1601.82
#2019-01-10|1605.50
#2019-01-11|1612.75
#2019-01-14|1607.99
#2019-01-15|1589.99
#2019-01-16|1596.13
#2019-01-17|1602.88
#2019-01-18|1619.26
#2019-01-21|1624.66
#2019-01-22|1637.40
#2019-01-23|1649.30
#2019-01-24|1641.14
#2019-01-25|1648.42
#2019-01-28|1644.80
#2019-01-29|1651.92
#2019-01-30|1667.50
#2019-01-31|1664.66
#2019-02-01|1668.65
#2019-02-04|1671.84
#2019-02-05|1683.99
#2019-02-06|1689.31
#2019-02-07|1672.92
#2019-02-08|1654.46
#2019-02-11|1657.32
#2019-02-12|1649.21
#2019-02-13|1673.01
#2019-02-14|1654.65
#2019-02-15|1667.74
#2019-02-18|1669.94
#2019-02-19|1679.51
#2019-02-20|1700.99
#2019-02-21|1699.09
#2019-02-22|1698.99
#2019-02-25|1702.01
#2019-02-26|1717.46
#2019-02-27|1700.95
#2019-02-28|1690.17
#2019-03-01|1709.81
#2019-03-04|1689.46
#2019-03-05|1693.93
#2019-03-06|1692.57
#2019-03-07|1660.31
#2019-03-08|1630.73
#2019-03-11|1640.40
#2019-03-12|1644.12
#2019-03-13|1661.42
#2019-03-14|1672.30
#2019-03-15|1692.54
#2019-03-18|1686.63
#2019-03-19|1696.86
#2019-03-20|1670.61
#2019-03-21|1659.76
#2019-03-22|1638.29
#2019-03-25|1634.97
#2019-03-26|1627.05
#2019-03-27|1629.05
#2019-03-28|1621.43
#2019-03-29|1629.79
#2019-04-01|1633.11
#2019-04-02|1632.92
#2019-04-03|1668.12
#2019-04-04|1661.45
#2019-04-05|1659.96
#2019-04-08|1650.78
#2019-04-09|1641.29
#2019-04-10|1645.09
#2019-04-11|1673.35
#2019-04-12|1685.16
#2019-04-15|1685.65
#2019-04-16|1688.43
#2019-04-17|1693.96
#2019-04-18|1692.33
#2019-04-19|1692.12
#2019-04-22|1689.54
#2019-04-23|1674.16
#2019-04-24|1667.28
#2019-04-25|1670.20
#2019-04-26|1684.82
#2019-04-29|1678.63
#2019-04-30|1672.17
#2019-05-01|1684.86
#2019-05-02|1665.57
#2019-05-03|1663.61
#2019-05-06|1656.50
#2019-05-07|1629.13
#2019-05-08|1614.63
#2019-05-09|1593.98
#2019-05-10|1596.91
#2019-05-13|1578.98
#2019-05-14|1585.92
#2019-05-15|1587.42
#2019-05-16|1586.34
#2019-05-17|1590.84
#2019-05-20|1571.05
#2019-05-21|1578.14
#2019-05-22|1556.96
#2019-05-23|1558.98
#2019-05-24|1563.83
#2019-05-27|1562.05
#2019-05-28|1566.02
#2019-05-29|1538.08
#2019-05-30|1549.75
#2019-05-31|1542.35
#2019-06-03|1543.04
#2019-06-04|1561.43
#2019-06-05|1577.88
#2019-06-06|1586.82
#2019-06-07|1609.12
#2019-06-10|1610.92
#2019-06-11|1611.08
#2019-06-12|1608.08
#2019-06-13|1609.72
#2019-06-14|1602.82
#2019-06-17|1578.40
#2019-06-18|1578.31
#2019-06-19|1578.01
#2019-06-20|1571.06
#2019-06-21|1565.70
#2019-06-24|1573.60
#2019-06-25|1567.00
#2019-06-26|1571.15
#2019-06-27|1578.09
#2019-06-28|1605.93
#2019-07-01|1609.43
#2019-07-02|1611.94
#2019-07-03|1636.69
#2019-07-04|1646.65
#2019-07-05|1630.42
#2019-07-08|1620.76
#2019-07-09|1604.38
#2019-07-10|1606.80
#2019-07-11|1610.22
#2019-07-12|1619.82
#2019-07-15|1627.05
#2019-07-16|1632.60
#2019-07-17|1625.76
#2019-07-18|1625.20
#2019-07-19|1635.20
#2019-07-22|1636.55
#2019-07-23|1634.22
#2019-07-24|1633.42
#2019-07-25|1636.17
#2019-07-26|1628.92
#2019-07-29|1624.89
#2019-07-30|1594.68
#2019-07-31|1603.46
#2019-08-01|1595.11
#2019-08-02|1567.25
#2019-08-05|1541.20
#2019-08-06|1534.76
#2019-08-07|1555.28
#2019-08-08|1565.90
#2019-08-09|1553.74
#2019-08-12|1549.86
#2019-08-13|1540.97
#2019-08-14|1506.86
#2019-08-15|1494.46
#2019-08-16|1509.93
#2019-08-19|1541.34
#2019-08-20|1533.59
#2019-08-21|1546.57
#2019-08-22|1550.92
#2019-08-23|1550.43
#2019-08-26|1549.89
#2019-08-27|1563.96
#2019-08-28|1553.41
#2019-08-29|1564.89
#2019-08-30|1564.63
#2019-09-02|1566.61
#2019-09-03|1563.96
#2019-09-04|1588.34
#2019-09-05|1600.05
#2019-09-06|1600.96
#2019-09-09|1591.26
#2019-09-10|1599.95
#2019-09-11|1620.27
#2019-09-12|1608.18
#2019-09-13|1632.49
#2019-09-16|1608.06
#2019-09-17|1619.15
#2019-09-18|1622.36
#2019-09-19|1629.47
#2019-09-20|1628.57
#2019-09-23|1621.95
#2019-09-24|1639.28
#2019-09-25|1618.12
#2019-09-26|1610.44
#2019-09-27|1627.74
#2019-09-30|1626.11
#2019-10-01|1612.90
#2019-10-02|1587.45
#2019-10-03|1582.44
#2019-10-04|1588.88
#2019-10-07|1606.49
#2019-10-08|1572.91
#2019-10-09|1584.65
#2019-10-10|1598.45
#2019-10-11|1671.45
#2019-10-14|1652.66
#2019-10-15|1678.43
#2019-10-16|1678.99
#2019-10-17|1692.48
#2019-10-18|1687.73
#2019-10-21|1715.41
#2019-10-22|1692.43
#2019-10-23|1696.18
#2019-10-24|1697.52
#2019-10-25|1701.90
#2019-10-28|1708.52
#2019-10-29|1718.54
#2019-10-30|1711.27
#2019-10-31|1729.06
#2019-11-01|1744.48
#2019-11-04|1740.84
#2019-11-05|1734.37
#2019-11-06|1740.39
#2019-11-07|1759.08
#2019-11-08|1746.25
#2019-11-11|1756.02
#2019-11-12|1760.74
#2019-11-13|1758.19
#2019-11-14|1749.81
#2019-11-15|1771.77
#2019-11-18|1776.27
#2019-11-19|1788.30
#2019-11-20|1768.72
#2019-11-21|1767.92
#2019-11-22|1775.85
#2019-11-25|1800.57
#2019-11-26|1778.43
#2019-11-27|1779.39
#2019-11-28|1781.70
#2019-11-29|1779.76
#2019-12-02|1765.10
#2019-12-03|1737.88
#2019-12-04|1764.75
#2019-12-05|1766.72
#2019-12-06|1780.35
#2019-12-09|1771.64
#2019-12-10|1761.47
#2019-12-11|1770.19
#2019-12-12|1775.57
#2019-12-13|1848.22
#2019-12-16|1875.41
#2019-12-17|1847.97
#2019-12-18|1839.51
#2019-12-19|1835.14
#2019-12-20|1842.37
#2019-12-23|1838.51
#2019-12-24|1851.40
#2019-12-25|1851.49
#2019-12-26|1855.33
#2019-12-27|1867.61
#2019-12-30|1866.11
#2019-12-31|1875.23
#2020-01-01|1875.23
#2020-01-02|1893.00
#2020-01-03|1854.22
#2020-01-06|1835.13
#2020-01-07|1836.81
#2020-01-08|1840.81
#2020-01-09|1847.47
#2020-01-10|1866.82
#2020-01-13|1857.68
#2020-01-14|1864.19
#2020-01-15|1865.29
#2020-01-16|1859.33
#2020-01-17|1861.19
#2020-01-20|1844.38
#2020-01-21|1837.86
#2020-01-22|1835.83
#2020-01-23|1799.59
#2020-01-24|1803.86
#2020-01-27|1753.59
#2020-01-28|1765.53
#2020-01-29|1772.13
#2020-01-30|1755.99
#2020-01-31|1753.52
#2020-02-03|1757.78
#2020-02-04|1783.35
#2020-02-05|1799.57
#2020-02-06|1802.37
#2020-02-07|1787.23
#2020-02-10|1782.57
#2020-02-11|1817.48
#2020-02-12|1843.41
#2020-02-13|1828.32
#2020-02-14|1821.58
#2020-02-17|1823.16
#2020-02-18|1822.81
#2020-02-19|1828.51
#2020-02-20|1819.62
#2020-02-21|1820.13
#2020-02-24|1700.72
#2020-02-25|1667.47
#2020-02-26|1632.30
#2020-02-27|1557.26
#2020-02-28|1501.09
#2020-03-02|1472.84
#2020-03-03|1504.44
#2020-03-04|1476.60
#2020-03-05|1434.95
#2020-03-06|1421.77
#2020-03-09|1344.75
#2020-03-10|1319.13
#2020-03-11|1262.32
#2020-03-12|1074.89
#2020-03-13|1053.53
#2020-03-16| 927.19
#2020-03-17| 862.72
#2020-03-18| 787.60
#2020-03-19| 794.71
#2020-03-20| 870.88
#2020-03-23| 814.67
#2020-03-24| 915.94
#2020-03-25| 965.03
#2020-03-26|1043.09
#2020-03-27| 990.16
#2020-03-30| 978.17
#2020-03-31|1018.15
#2020-04-01| 956.54
#2020-04-02| 918.09
#2020-04-03| 906.14
#2020-04-06| 979.11
#2020-04-07|1049.52
#2020-04-08|1079.11
#2020-04-09|1134.32
#2020-04-10|1134.72
#2020-04-13|1135.27
#2020-04-14|1100.72
#2020-04-15|1042.11
#2020-04-16|1040.32
#2020-04-17|1104.82
#2020-04-20|1097.53
#2020-04-21|1060.56
#2020-04-22|1067.53
#2020-04-23|1080.65
#2020-04-24|1049.11
#2020-04-27|1097.99
#2020-04-28|1107.81
#2020-04-29|1171.57
#2020-04-30|1147.82
#2020-05-01|1124.46
#2020-05-04|1069.15
#2020-05-05|1083.54
#2020-05-06|1060.02
#2020-05-07|1064.76
#2020-05-08|1082.42
#2020-05-11|1059.05
#2020-05-12|1049.48
#2020-05-13|1000.82
#2020-05-14| 983.08
#2020-05-15| 986.06
#2020-05-18|1058.71
#2020-05-19|1064.70
#2020-05-20|1071.96
#2020-05-21|1071.45
#2020-05-22|1073.00
#2020-05-25|1088.04
#2020-05-26|1172.69
#2020-05-27|1183.03
#2020-05-28|1210.75
#2020-05-29|1162.12
#2020-06-01|1203.39
#2020-06-02|1234.88
#2020-06-03|1293.26
#2020-06-04|1297.37
#2020-06-05|1360.15
#2020-06-08|1355.15
#2020-06-09|1316.32
#2020-06-10|1279.13
#2020-06-11|1198.52
#2020-06-12|1196.95
#2020-06-15|1184.03
#2020-06-16|1204.56
#2020-06-17|1195.79
#2020-06-18|1206.24
#2020-06-19|1209.70
#2020-06-22|1204.14
#2020-06-23|1211.33
#2020-06-24|1154.26
#2020-06-25|1128.08
#2020-06-26|1120.96
#2020-06-29|1127.63
#2020-06-30|1120.91
#2020-07-01|1137.59
#2020-07-02|1163.53
#2020-07-03|1167.27
#2020-07-06|1186.67
#2020-07-07|1173.76
#2020-07-08|1153.49
#2020-07-09|1134.89
#2020-07-10|1151.86
#2020-07-13|1174.66
#2020-07-14|1148.34
#2020-07-15|1217.34
#2020-07-16|1198.33
#2020-07-17|1184.44
#2020-07-20|1175.44
#2020-07-21|1191.27
#2020-07-22|1181.87
#2020-07-23|1169.55
#2020-07-24|1154.54
#2020-07-27|1130.82
#2020-07-28|1142.76
#2020-07-29|1145.43
#2020-07-30|1137.36
#2020-07-31|1116.76
#2020-08-03|1128.01
#2020-08-04|1152.45
#2020-08-05|1205.04
#2020-08-06|1201.10
#2020-08-07|1200.13
#2020-08-10|1213.01
#2020-08-11|1271.67
#2020-08-12|1262.60
#2020-08-13|1260.43
#2020-08-14|1230.85
#2020-08-17|1210.09
#2020-08-18|1213.80
#2020-08-19|1220.42
#2020-08-20|1198.45
#2020-08-21|1223.57
#2020-08-24|1229.73
#2020-08-25|1246.24
#2020-08-26|1263.03
#2020-08-27|1285.94
#2020-08-28|1301.72
#2020-08-31|1293.03
#2020-09-01|1267.41
#2020-09-02|1262.56
#2020-09-03|1273.67
#2020-09-04|1266.88
#2020-09-07|1276.36
#2020-09-08|1250.24
#2020-09-09|1239.12
#2020-09-10|1248.92
#2020-09-11|1230.86
#2020-09-14|1244.24
#2020-09-15|1248.85
#2020-09-16|1258.58
#2020-09-17|1257.53
#2020-09-18|1220.54
#2020-09-21|1142.91
#2020-09-22|1127.68
#2020-09-23|1149.16
#2020-09-24|1130.79
#2020-09-25|1163.69
#2020-09-28|1192.34
#2020-09-29|1179.52
#2020-09-30|1188.90
#2020-10-01|1189.85
#2020-10-02|1187.88
#2020-10-05|1211.66
#2020-10-06|1252.67
#2020-10-07|1256.63
#2020-10-08|1271.44
#2020-10-09|1291.72
#2020-10-12|1281.30
#2020-10-13|1255.31
#2020-10-14|1255.58
#2020-10-15|1221.51
#2020-10-16|1222.84
#2020-10-19|1240.99
#2020-10-20|1260.13
#2020-10-21|1239.21
#2020-10-22|1257.65
#2020-10-23|1275.97
#2020-10-26|1231.36
#2020-10-27|1210.86
#2020-10-28|1163.85
#2020-10-29|1167.99
#2020-10-30|1182.50
#2020-11-02|1187.41
#2020-11-03|1224.97
#2020-11-04|1253.09
#2020-11-05|1278.03
#2020-11-06|1276.36
#2020-11-09|1420.40
#2020-11-10|1440.98
#2020-11-11|1448.42
#2020-11-12|1435.21
#2020-11-13|1438.52
#2020-11-16|1496.32
#2020-11-17|1489.42
#2020-11-18|1519.16
#2020-11-19|1485.27
#2020-11-20|1499.99
#2020-11-23|1517.10
#2020-11-24|1570.73
#2020-11-25|1571.46
#2020-11-26|1567.10
#2020-11-27|1577.25
#2020-11-30|1546.97
#2020-12-01|1589.31
#2020-12-02|1591.48
#2020-12-03|1657.52
#2020-12-04|1673.78
#2020-12-07|1653.49
#2020-12-08|1631.84
#2020-12-09|1633.52
#2020-12-10|1610.97
#2020-12-11|1587.40
#2020-12-14|1604.33
#2020-12-15|1617.90
#2020-12-16|1640.84
#2020-12-17|1657.39
#2020-12-18|1630.95
#2020-12-21|1566.10
#2020-12-22|1579.32
#2020-12-23|1645.20
#2020-12-24|1652.30
#2020-12-25|1652.21
#2020-12-28|1660.56
#2020-12-29|1691.46
#2020-12-30|1701.51
#2020-12-31|1683.13
#2021-01-01|1683.13
#2021-01-04|1653.47
#2021-01-05|1660.90
#2021-01-06|1702.97
#2021-01-07|1689.37
#2021-01-08|1697.95
#2021-01-11|1655.91
#2021-01-12|1683.62
#2021-01-13|1664.50
#2021-01-14|1701.01
#2021-01-15|1685.75
#2021-01-18|1675.09
#2021-01-19|1677.41
#2021-01-20|1693.20
#2021-01-21|1691.79
#2021-01-22|1654.79
#2021-01-25|1607.21
#2021-01-26|1616.48
#2021-01-27|1581.60
#2021-01-28|1609.90
#2021-01-29|1587.69
#2021-02-01|1602.41
#2021-02-02|1644.33
#2021-02-03|1662.49
#2021-02-04|1674.98
#2021-02-05|1717.47
#2021-02-08|1721.09
#2021-02-09|1705.50
#2021-02-10|1701.40
#2021-02-11|1711.98
#2021-02-12|1718.12
#2021-02-15|1775.32
#2021-02-16|1781.06
#2021-02-17|1752.40
#2021-02-18|1738.58
#2021-02-19|1783.46
#2021-02-22|1860.08
#2021-02-23|1865.62
#2021-02-24|1899.78
#2021-02-25|1890.00
#2021-02-26|1860.20
#2021-03-01|1903.26
#2021-03-02|1894.27
#2021-03-03|1948.75
#2021-03-04|1927.08
#2021-03-05|1829.26
#2021-03-08|1870.17
#2021-03-09|1904.04
#2021-03-10|1889.22
#2021-03-11|1938.42
#2021-03-12|1922.51
#2021-03-15|1954.97
#2021-03-16|1964.17
#2021-03-17|1948.16
#2021-03-18|1957.45
#2021-03-19|1927.47
#2021-03-22|1900.45
#2021-03-23|1861.34
#2021-03-24|1888.04
#2021-03-25|1873.44
#2021-03-26|1903.56
#2021-03-29|1874.95
#2021-03-30|1896.68
#2021-03-31|1894.09
#2021-04-01|1920.42
#2021-04-02|1920.49
#2021-04-05|1928.42
#2021-04-06|1966.67
#2021-04-07|1969.31
#2021-04-08|1956.73
#2021-04-09|1940.27
#2021-04-12|1915.09
#2021-04-13|1929.60
#2021-04-14|1964.06
#2021-04-15|1961.02
#2021-04-16|1971.36
#2021-04-19|1984.37
#2021-04-20|1913.86
#2021-04-21|1922.56
#2021-04-22|1946.91
#2021-04-23|1964.22
#2021-04-26|2005.59
#2021-04-27|2046.35
#2021-04-28|2040.05
#2021-04-29|2029.59
#2021-04-30|2010.00
#2021-05-03|2023.65
#2021-05-04|1974.42
#2021-05-05|2001.51
#2021-05-06|1986.86
#2021-05-07|2044.65
#2021-05-10|2029.40
#2021-05-11|1931.71
#2021-05-12|1910.68
#2021-05-13|1894.59
#2021-05-14|1938.77
#2021-05-17|1898.03
#2021-05-18|1934.15
#2021-05-19|1890.87
#2021-05-20|1910.25
#2021-05-21|1916.35
#2021-05-24|1947.74
#2021-05-25|1956.03
#2021-05-26|1967.93
#2021-05-27|1989.84
#2021-05-28|1979.76
#2021-05-31|1995.05
#2021-06-01|2017.57
#2021-06-02|2016.36
#2021-06-03|1968.98
#2021-06-04|1983.83
#2021-06-07|1993.70
#2021-06-08|2017.37
#2021-06-09|2033.76
#2021-06-10|2003.56
#2021-06-11|2012.44
#2021-06-14|1991.69
#2021-06-15|1957.58
#2021-06-16|1971.92
#2021-06-17|1952.10
#2021-06-18|1911.18
#2021-06-21|1928.38
#2021-06-22|1936.32
#2021-06-23|1929.54
#2021-06-24|1948.39
#2021-06-25|1925.49
#2021-06-28|1846.66
#2021-06-29|1835.34
#2021-06-30|1827.71
#2021-07-01|1864.58
#2021-07-02|1884.49
#2021-07-05|1916.98
#2021-07-06|1898.67
#2021-07-07|1864.79
#2021-07-08|1833.41
#2021-07-09|1855.49
#2021-07-12|1829.43
#2021-07-13|1805.81
#2021-07-14|1784.50
#2021-07-15|1755.93
#2021-07-16|1760.74
#2021-07-19|1690.89
#2021-07-20|1688.94
#2021-07-21|1759.01
#2021-07-22|1793.85
#2021-07-23|1800.81
#2021-07-26|1839.23
#2021-07-27|1842.66
#2021-07-28|1863.73
#2021-07-29|1868.97
#2021-07-30|1822.50
#2021-08-02|1835.67
#2021-08-03|1796.99
#2021-08-04|1809.28
#2021-08-05|1840.18
#2021-08-06|1821.60
#2021-08-09|1815.47
#2021-08-10|1835.54
#2021-08-11|1838.87
#2021-08-12|1822.71
#2021-08-13|1837.78
#2021-08-16|1813.36
#2021-08-17|1782.68
#2021-08-18|1804.19
#2021-08-19|1756.10
#2021-08-20|1754.58
#2021-08-23|1782.78
#2021-08-24|1822.39
#2021-08-25|1848.04
#2021-08-26|1828.60
#2021-08-27|1834.45
#2021-08-30|1829.46
#2021-08-31|1816.82
#2021-09-01|1851.41
#2021-09-02|1863.45
#2021-09-03|1849.54
#2021-09-06|1846.19
#2021-09-07|1839.60
#2021-09-08|1823.34
#2021-09-09|1823.01
#2021-09-10|1807.40
#2021-09-13|1801.49
#2021-09-14|1795.35
#2021-09-15|1768.74
#2021-09-16|1816.07
#2021-09-17|1838.24
#2021-09-20|1826.11
#2021-09-21|1866.98
#2021-09-22|1890.89
#2021-09-23|1899.82
#2021-09-24|1895.61
#2021-09-27|1907.19
#2021-09-28|1853.39
#2021-09-29|1842.93
#2021-09-30|1806.79
#2021-10-01|1866.23
#2021-10-04|1847.39
#2021-10-05|1842.17
#2021-10-06|1780.57
#2021-10-07|1790.51
#2021-10-08|1788.00
#2021-10-11|1779.19
#2021-10-12|1763.82
#2021-10-13|1774.14
#2021-10-14|1799.34
#2021-10-15|1838.63
#2021-10-18|1818.52
#2021-10-19|1829.71
#2021-10-20|1805.37
#2021-10-21|1807.41
#2021-10-22|1802.19
#2021-10-25|1790.87
#2021-10-26|1825.27
#2021-10-27|1818.21
#2021-10-28|1817.26
#2021-10-29|1803.50
#2021-11-01|1828.29
#2021-11-02|1792.72
#2021-11-03|1805.04
#2021-11-04|1805.13
#2021-11-05|1842.71
#2021-11-08|1832.27
#2021-11-09|1821.61
#2021-11-10|1797.61
#2021-11-11|1773.54
#2021-11-12|1751.35
#2021-11-15|1751.71
#2021-11-16|1731.82
#2021-11-17|1700.08
#2021-11-18|1699.32
#2021-11-19|1665.60
#2021-11-22|1633.05
#2021-11-23|1609.17
#2021-11-24|1591.21
#2021-11-25|1581.75
#2021-11-26|1454.84
#2021-11-29|1468.54
#2021-11-30|1429.81
#2021-12-01|1487.29
#2021-12-02|1455.55
#2021-12-03|1450.90
#2021-12-06|1507.60
#2021-12-07|1527.15
#2021-12-08|1544.99
#2021-12-09|1529.15
#2021-12-10|1519.35
#2021-12-13|1475.53
#2021-12-14|1474.36
#2021-12-15|1449.61
#2021-12-16|1470.85
#2021-12-17|1497.72
#2021-12-20|1480.96
#2021-12-21|1539.16
#2021-12-22|1567.98
#2021-12-23|1591.12
#2021-12-24|1598.82
#2021-12-27|1608.55
#2021-12-28|1605.48
#2021-12-29|1596.23
#2021-12-30|1615.42
#2021-12-31|1616.80
#2022-01-03|1619.43
#2022-01-04|1685.72
#2022-01-05|1699.71
#2022-01-06|1679.00
#2022-01-07|1670.51
#2022-01-10|1664.97
#2022-01-11|1682.98
#2022-01-12|1688.74
#2022-01-13|1716.14
#2022-01-14|1706.46
#2022-01-17|1702.41
#2022-01-18|1669.30
#2022-01-19|1664.58
#2022-01-20|1707.88
#2022-01-21|1653.83
#2022-01-24|1563.45
#2022-01-25|1572.28
#2022-01-26|1627.07
#2022-01-27|1593.05
#2022-01-28|1589.40
#2022-01-31|1609.11
#2022-02-01|1644.05
#2022-02-02|1638.52
#2022-02-03|1621.60
#2022-02-04|1606.66
#2022-02-07|1644.50
#2022-02-08|1667.95
#2022-02-09|1707.07
#2022-02-10|1739.00
#2022-02-11|1725.23
#2022-02-14|1670.98
#2022-02-15|1707.61
#2022-02-16|1707.98
#2022-02-17|1673.25
#2022-02-18|1628.17
#2022-02-21|1594.85
#2022-02-22|1611.16
#2022-02-23|1590.14
#2022-02-24|1497.74
#2022-02-25|1572.51
#2022-02-28|1569.83
#2022-03-01|1452.90
#2022-03-02|1461.51
#2022-03-03|1394.28
#2022-03-04|1311.25
#2022-03-07|1260.40
#2022-03-08|1250.49
#2022-03-09|1374.09
#2022-03-10|1349.28
#2022-03-11|1380.65
#2022-03-14|1379.54
#2022-03-15|1393.17
#2022-03-16|1456.33
#2022-03-17|1459.76
#2022-03-18|1475.16
#2022-03-21|1453.85
#2022-03-22|1467.30
#2022-03-23|1434.89
#2022-03-24|1423.07
#2022-03-25|1426.99
#2022-03-28|1425.37
#2022-03-29|1499.09
#2022-03-30|1469.94
#2022-03-31|1455.16
#2022-04-01|1440.52
#2022-04-04|1464.93
#2022-04-05|1464.67
#2022-04-06|1412.31
#2022-04-07|1407.36
#2022-04-08|1402.10
#2022-04-11|1420.83
#2022-04-12|1413.46
#2022-04-13|1416.84
#2022-04-14|1448.99
#2022-04-15|1449.16
#2022-04-18|1447.85
#2022-04-19|1438.13
#2022-04-20|1448.32
#2022-04-21|1467.56
#2022-04-22|1413.45
#2022-04-25|1386.93
#2022-04-26|1357.52
#2022-04-27|1345.31
#2022-04-28|1375.35
#2022-04-29|1392.43
#2022-05-02|1385.00
#2022-05-03|1404.48
#2022-05-04|1393.33
#2022-05-05|1348.35
#2022-05-06|1333.18
#2022-05-09|1260.26
#2022-05-10|1255.91
#2022-05-11|1293.02
#2022-05-12|1264.87
#2022-05-13|1312.11
#2022-05-16|1308.29
#2022-05-17|1337.22
#2022-05-18|1324.29
#2022-05-19|1316.75
#2022-05-20|1336.05
#2022-05-23|1356.74
#2022-05-24|1317.16
#2022-05-25|1320.69
#2022-05-26|1354.40
#2022-05-27|1383.24
#2022-05-30|1410.90
#2022-05-31|1379.77
#2022-06-01|1344.86
#2022-06-02|1357.23
#2022-06-03|1349.88
#2022-06-06|1356.65
#2022-06-07|1351.11
#2022-06-08|1339.14
#2022-06-09|1322.58
#2022-06-10|1255.78
#2022-06-13|1180.53
#2022-06-14|1164.39
#2022-06-15|1198.46
#2022-06-16|1162.42
#2022-06-17|1171.37
#2022-06-20|1218.76
#2022-06-21|1207.79
#2022-06-22|1203.56
#2022-06-23|1185.19
#2022-06-24|1205.86
#2022-06-27|1217.85
#2022-06-28|1200.43
#2022-06-29|1160.05
#2022-06-30|1134.89
#2022-07-01|1134.28
#2022-07-04|1133.17
#2022-07-05|1091.06
#2022-07-06|1113.68
#2022-07-07|1122.57
#2022-07-08|1128.92
#2022-07-11|1090.75
#2022-07-12|1106.06
#2022-07-13|1094.60
#2022-07-14|1084.51
#2022-07-15|1113.57
#2022-07-18|1152.35
#2022-07-19|1171.84
#2022-07-20|1177.41
#2022-07-21|1154.49
#2022-07-22|1178.99
#2022-07-25|1169.73
#2022-07-26|1148.09
#2022-07-27|1176.50
#2022-07-28|1177.60
#2022-07-29|1194.80
#2022-08-01|1208.66
#2022-08-02|1189.16
#2022-08-03|1199.97
#2022-08-04|1224.14
#2022-08-05|1215.82
#2022-08-08|1237.58
#2022-08-09|1209.49
#2022-08-10|1256.36
#2022-08-11|1257.90
#2022-08-12|1276.24
#2022-08-15|1282.67
#2022-08-16|1283.23
#2022-08-17|1254.58
#2022-08-18|1257.05
#2022-08-19|1205.13
#2022-08-22|1175.33
#2022-08-23|1183.37
#2022-08-24|1185.51
#2022-08-25|1186.68
#2022-08-26|1153.72
#2022-08-29|1142.17
#2022-08-30|1137.65
#2022-08-31|1150.82
#2022-09-01|1102.78
#2022-09-02|1136.83
#2022-09-05|1112.41
#2022-09-06|1122.95
#2022-09-07|1136.28
#2022-09-08|1134.48
#2022-09-09|1163.21
#2022-09-12|1200.53
#2022-09-13|1160.43
#2022-09-14|1148.62
#2022-09-15|1155.73
#2022-09-16|1131.02
#2022-09-19|1124.84
#2022-09-20|1125.11
#2022-09-21|1092.63
#2022-09-22|1054.85
#2022-09-23|1007.03
#2022-09-26|1010.38
#2022-09-27|1015.86
#2022-09-28|1016.48
#2022-09-29|1004.47
#2022-09-30|1013.80
#2022-10-03|1016.06
#2022-10-04|1083.92
#2022-10-05|1058.85
#2022-10-06|1056.90
#2022-10-07|1038.77
#2022-10-10|1023.54
#2022-10-11|1020.71
#2022-10-12|1010.58
#2022-10-13|1047.02
#2022-10-14|1068.65
#2022-10-17|1110.04
#2022-10-18|1116.36
#2022-10-19|1098.17
#2022-10-20|1110.24
#2022-10-21|1089.85
#2022-10-24|1114.22
#2022-10-25|1155.20
#2022-10-26|1183.93
#2022-10-27|1187.26
#2022-10-28|1166.85
#2022-10-31|1180.23
#2022-11-01|1184.49
#2022-11-02|1177.40
#2022-11-03|1153.09
#2022-11-04|1182.18
#2022-11-07|1213.40
#2022-11-08|1236.53
#2022-11-09|1208.19
#2022-11-10|1263.64
#2022-11-11|1285.23
#2022-11-14|1278.38
#2022-11-15|1288.86
#2022-11-16|1254.38
#2022-11-17|1238.27
#2022-11-18|1260.52
#2022-11-21|1244.66
#2022-11-22|1258.51
#2022-11-23|1293.44
#2022-11-24|1311.24
#2022-11-25|1312.21
#2022-11-28|1307.53
#2022-11-29|1300.37
#2022-11-30|1302.61
#2022-12-01|1339.92
#2022-12-02|1339.69
#2022-12-05|1345.95
#2022-12-06|1331.24
#2022-12-07|1321.19
#2022-12-08|1333.88
#2022-12-09|1353.99
#2022-12-12|1345.39
#2022-12-13|1371.72
#2022-12-14|1351.99
#2022-12-15|1328.15
#2022-12-16|1300.96
#2022-12-19|1297.18
#2022-12-20|1294.39
#2022-12-21|1313.76
#2022-12-22|1293.79
#2022-12-23|1292.31
#2022-12-26|1293.45
#2022-12-27|1296.20
#2022-12-28|1284.82
#2022-12-29|1292.35
#2022-12-30|1279.21
#2023-01-02|1292.43
#2023-01-03|1304.06
#2023-01-04|1340.62
#2023-01-05|1339.91
#2023-01-06|1371.07
#2023-01-09|1416.85
#2023-01-10|1407.81
#2023-01-11|1407.49
#2023-01-12|1443.39
#2023-01-13|1454.94
#2023-01-16|1463.48
#2023-01-17|1465.72
#2023-01-18|1489.70
#2023-01-19|1485.79
#2023-01-20|1511.40
#2023-01-23|1519.05
#2023-01-24|1536.73
#2023-01-25|1543.55
#2023-01-26|1536.52
#2023-01-27|1538.06
#2023-01-30|1523.40
#2023-01-31|1506.71
#2023-02-01|1512.70
#2023-02-02|1575.89
#2023-02-03|1563.74
#2023-02-06|1534.77
#2023-02-07|1513.03
#2023-02-08|1522.07
#2023-02-09|1528.17
#2023-02-10|1464.42
#2023-02-13|1490.30
#2023-02-14|1507.92
#2023-02-15|1517.95
#2023-02-16|1523.04
#2023-02-17|1523.14
#2023-02-20|1519.63
#2023-02-21|1520.74
#2023-02-22|1495.33
#2023-02-23|1508.22
#2023-02-24|1465.66
#2023-02-27|1507.30
#2023-02-28|1503.14
#2023-03-01|1505.22
#2023-03-02|1494.96
#2023-03-03|1513.70
#2023-03-06|1552.72
#2023-03-07|1534.87
#2023-03-08|1523.87
#2023-03-09|1510.74
#2023-03-10|1509.59
#2023-03-13|1465.21
#2023-03-14|1495.59
#2023-03-15|1417.44
#2023-03-16|1456.62
#2023-03-17|1432.61
#2023-03-20|1460.66
#2023-03-21|1500.73
#2023-03-22|1500.62
#2023-03-23|1509.72
#2023-03-24|1458.57
#2023-03-27|1476.08
#2023-03-28|1466.43
#2023-03-29|1493.65
#2023-03-30|1529.50
#2023-03-31|1537.28
#2023-04-03|1526.29
#2023-04-04|1541.80
#2023-04-05|1526.69
#2023-04-06|1547.36
#2023-04-07|1547.44
#2023-04-10|1538.28
#2023-04-11|1559.11
#2023-04-12|1536.85
#2023-04-13|1559.48
#2023-04-14|1550.07
#2023-04-17|1561.13
#2023-04-18|1593.93
#2023-04-19|1595.76
#2023-04-20|1587.49
#2023-04-21|1590.22
#2023-04-24|1598.68
#2023-04-25|1589.84
#2023-04-26|1594.13
#2023-04-27|1587.45
#2023-04-28|1607.91
#2023-05-01|1600.59
#2023-05-02|1589.61
#2023-05-03|1595.26
#2023-05-04|1577.30
#2023-05-05|1593.44
#2023-05-08|1603.20
#2023-05-09|1616.77
#2023-05-10|1612.45
#2023-05-11|1611.01
#2023-05-12|1596.96
#2023-05-15|1610.75
#2023-05-16|1623.45
#2023-05-17|1635.42
#2023-05-18|1626.98
#2023-05-19|1626.33
#2023-05-22|1640.72
#2023-05-23|1632.76
#2023-05-24|1592.51
#2023-05-25|1595.53
#2023-05-26|1606.48
#2023-05-29|1603.59
#2023-05-30|1598.25
#2023-05-31|1580.69
#2023-06-01|1602.41
#2023-06-02|1621.17
#2023-06-05|1609.34
#2023-06-06|1606.87
#2023-06-07|1606.76
#2023-06-08|1617.40
#2023-06-09|1624.07
#2023-06-12|1636.34
#2023-06-13|1661.55
#2023-06-14|1660.79
#2023-06-15|1666.44
#2023-06-16|1687.92
#2023-06-19|1667.75
#2023-06-20|1656.99
#2023-06-21|1654.21
#2023-06-22|1647.14
#2023-06-23|1610.97
#2023-06-26|1605.90
#2023-06-27|1627.95
#2023-06-28|1640.20
#2023-06-29|1633.79
#2023-06-30|1652.75
#2023-07-03|1653.76
#2023-07-04|1660.48
#2023-07-05|1644.68
#2023-07-06|1582.87
#2023-07-07|1611.17
#2023-07-10|1630.57
#2023-07-11|1648.21
#2023-07-12|1674.33
#2023-07-13|1697.00
#2023-07-14|1690.31
#2023-07-17|1673.45
#2023-07-18|1675.05
#2023-07-19|1678.62
#2023-07-20|1656.29
#2023-07-21|1656.65
#2023-07-24|1633.93
#2023-07-25|1621.09
#2023-07-26|1636.92
#2023-07-27|1647.66
#2023-07-28|1655.38
#2023-07-31|1663.47
#2023-08-01|1638.91
#2023-08-02|1602.55
#2023-08-03|1591.72
#2023-08-04|1631.32
#2023-08-07|1637.33
#2023-08-08|1621.57
#2023-08-09|1617.94
#2023-08-10|1638.50
#2023-08-11|1607.74
#2023-08-14|1593.93
#2023-08-15|1588.63
#2023-08-16|1577.22
#2023-08-17|1555.60
#2023-08-18|1533.08
#2023-08-21|1539.43
#2023-08-22|1545.70
#2023-08-23|1549.58
#2023-08-24|1533.94
#2023-08-25|1518.96
#2023-08-28|1536.71
#2023-08-29|1557.86
#2023-08-30|1565.98
#2023-08-31|1562.01
#2023-09-01|1558.20
#2023-09-04|1562.14
#2023-09-05|1547.72
#2023-09-06|1528.03
#2023-09-07|1523.52
#2023-09-08|1538.98
#2023-09-11|1542.71
#2023-09-12|1547.61
#2023-09-13|1545.72
#2023-09-14|1551.84
#2023-09-15|1556.15
#2023-09-18|1529.32
#2023-09-19|1524.31
#2023-09-20|1541.29
#2023-09-21|1501.61
#2023-09-22|1492.49
#2023-09-25|1446.81
#2023-09-26|1440.50
#2023-09-27|1433.67
#2023-09-28|1445.09
#2023-09-29|1448.11
#2023-10-02|1430.92
#2023-10-03|1403.89
#2023-10-04|1395.99
#2023-10-05|1421.00
#2023-10-06|1429.51
#2023-10-09|1389.31
#2023-10-10|1444.68
#2023-10-11|1441.80
#2023-10-12|1416.36
#2023-10-13|1377.96
#2023-10-16|1394.79
#2023-10-17|1398.20
#2023-10-18|1368.77
#2023-10-19|1357.69
#2023-10-20|1330.29
#2023-10-23|1352.42
#2023-10-24|1358.44
#2023-10-25|1341.81
#2023-10-26|1331.24
#2023-10-27|1338.28
#2023-10-30|1349.31
#2023-10-31|1338.43
#2023-11-01|1351.00
#2023-11-02|1379.47
#2023-11-03|1420.46
#2023-11-06|1429.05
#2023-11-07|1422.61
#2023-11-08|1441.58
#2023-11-09|1428.23
#2023-11-10|1400.97
#2023-11-13|1420.58
#2023-11-14|1472.76
#2023-11-15|1489.39
#2023-11-16|1472.86
#2023-11-17|1496.60
#2023-11-20|1511.72
#2023-11-21|1498.16
#2023-11-22|1506.33
#2023-11-23|1496.44
#2023-11-24|1501.56
#2023-11-27|1488.99
#2023-11-28|1501.51
#2023-11-29|1505.39
#2023-11-30|1488.61
#2023-12-01|1512.98
#2023-12-04|1514.85
#2023-12-05|1524.18
#2023-12-06|1550.53
#2023-12-07|1551.25
#2023-12-08|1563.38
#2023-12-11|1555.62
#2023-12-12|1567.85
#2023-12-13|1557.17
#2023-12-14|1621.74
#2023-12-15|1618.01
#2023-12-18|1610.13
#2023-12-19|1644.38
#2023-12-20|1653.19
#2023-12-21|1650.79
#2023-12-22|1650.11
#2023-12-25|1648.09
#2023-12-26|1647.87
#2023-12-27|1658.96
#2023-12-28|1653.91
#2023-12-29|1647.68
#2024-01-01|1647.92
#2024-01-02|1626.80
#2024-01-03|1593.94
#2024-01-04|1605.22
#2024-01-05|1606.50
#2024-01-08|1621.65
#2024-01-09|1607.01
#2024-01-10|1602.60
#2024-01-11|1593.93
#2024-01-12|1591.60
#2024-01-15|1600.30
#2024-01-16|1581.68
#2024-01-17|1572.31
#2024-01-18|1626.42
#2024-01-19|1626.02
#2024-01-22|1648.17
#2024-01-23|1642.13
#2024-01-24|1676.25
#2024-01-25|1674.99
#2024-01-26|1690.41
#2024-01-29|1693.58
#2024-01-30|1692.93
#2024-01-31|1698.81
#2024-02-01|1700.05
#2024-02-02|1707.90
#2024-02-05|1691.70
#2024-02-06|1706.72
#2024-02-07|1704.85
#2024-02-08|1710.82
#2024-02-09|1719.98
#2024-02-12|1722.70
#2024-02-13|1693.37
#2024-02-14|1695.78
#2024-02-15|1709.32
#2024-02-16|1716.23
#2024-02-19|1712.80
#2024-02-20|1733.02
#2024-02-21|1727.40
#2024-02-22|1748.29
#2024-02-23|1756.92
#2024-02-26|1756.40
#2024-02-27|1767.20
#2024-02-28|1742.93
#2024-02-29|1732.75
#2024-03-01|1731.26
#2024-03-04|1719.90
#2024-03-05|1712.80
#2024-03-06|1732.29
#2024-03-07|1735.88
#2024-03-08|1738.87
#2024-03-11|1732.63
#2024-03-12|1748.04
#2024-03-13|1753.32
#2024-03-14|1734.46
#2024-03-15|1740.23
#2024-03-18|1728.14
#2024-03-19|1732.22
#2024-03-20|1732.35
#2024-03-21|1750.69
#2024-03-22|1729.13
#2024-03-25|1738.04
#2024-03-26|1750.63
#2024-03-27|1725.24
#2024-03-28|1738.63
#2024-03-29|1738.40
#2024-04-01|1730.37
#2024-04-02|1698.52
#2024-04-03|1720.34
#2024-04-04|1733.98
#2024-04-05|1714.91
#2024-04-08|1742.37
#2024-04-09|1732.78
#2024-04-10|1724.03
#2024-04-11|1689.39
#2024-04-12|1654.25
#2024-04-15|1644.87
#2024-04-16|1623.12
#2024-04-17|1620.99
#2024-04-18|1641.72
#2024-04-19|1642.71
#2024-04-22|1646.54
#2024-04-23|1678.66
#2024-04-24|1660.79
#2024-04-25|1647.38
#2024-04-26|1655.97
#2024-04-29|1673.14
#2024-04-30|1662.99
#2024-05-01|1655.45
#2024-05-02|1662.84
#2024-05-03|1678.66
#2024-05-06|1685.28
#2024-05-07|1678.15
#2024-05-08|1682.93
#2024-05-09|1673.45
#2024-05-10|1682.80
#2024-05-13|1692.13
#2024-05-14|1684.87
#2024-05-15|1699.46
#2024-05-16|1690.05
#2024-05-17|1683.92
#2024-05-20|1687.11
#2024-05-21|1673.99
#2024-05-22|1674.74
#2024-05-23|1664.64
#2024-05-24|1662.40
#2024-05-27|1668.60
#2024-05-28|1642.68
#2024-05-29|1597.07
#2024-05-30|1616.76
#2024-05-31|1626.71
#2024-06-03|1653.58
#2024-06-04|1652.79
#2024-06-05|1658.57
#2024-06-06|1654.03
#2024-06-07|1631.88
#2024-06-10|1615.31
#2024-06-11|1603.11
#2024-06-12|1634.70
#2024-06-13|1596.15
#2024-06-14|1559.44
#2024-06-17|1577.81
#2024-06-18|1590.36
#2024-06-19|1598.29
#2024-06-20|1595.31
#2024-06-21|1587.77
#2024-06-24|1599.28
#2024-06-25|1603.26
#2024-06-26|1577.52
#2024-06-27|1577.78
#2024-06-28|1577.41
#2024-07-01|1573.98
#2024-07-02|1572.15
#2024-07-03|1612.00
#2024-07-04|1618.11
#2024-07-05|1619.73
#2024-07-08|1633.75
#2024-07-09|1626.34
#2024-07-10|1642.94
#2024-07-11|1666.47
#2024-07-12|1676.67
#2024-07-15|1675.76
#2024-07-16|1675.76
#2024-07-17|1679.79
#2024-07-18|1658.85
#2024-07-19|1626.34
#2024-07-22|1573.36
#2024-07-23|1574.18
#2024-07-24|1566.20
#2024-07-25|1563.82
#2024-07-26|1588.15
#2024-07-29|1566.87
#2024-07-30|1569.73
#2024-07-31|1571.34
#2024-08-01|1544.47
#2024-08-02|1512.70
#2024-08-05|1486.13
#2024-08-06|1485.03
#2024-08-07|1495.84
#2024-08-08|1506.87
#2024-08-09|1531.31
#2024-08-12|1524.71
#2024-08-13|1533.00
#2024-08-14|1570.75
#2024-08-15|1581.15
#2024-08-16|1585.56
#2024-08-19|1602.03
#2024-08-20|1605.57
#2024-08-21|1614.46
#2024-08-22|1621.87
#2024-08-23|1644.50
#2024-08-26|1644.02
#2024-08-27|1667.10
#2024-08-28|1652.57
#2024-08-29|1659.37
#2024-08-30|1663.32
#2024-09-02|1662.50
#2024-09-03|1654.07
#2024-09-04|1640.88
#2024-09-05|1655.08
#2024-09-06|1640.80
#2024-09-09|1655.93
#2024-09-10|1650.88
#2024-09-11|1647.53
#2024-09-12|1661.11
#2024-09-13|1682.07
#2024-09-16|1687.35
#2024-09-17|1724.05
#2024-09-18|1722.23
#2024-09-19|1754.57
#2024-09-20|1739.18
#2024-09-23|1739.02
#2024-09-24|1750.14
#2024-09-25|1779.81
#2024-09-26|1799.07
#2024-09-27|1800.77
#2024-09-30|1758.55
#2024-10-01|1727.60
#2024-10-02|1701.95
#2024-10-03|1689.18
#2024-10-04|1711.74
#2024-10-07|1710.05
#2024-10-08|1716.63
#2024-10-09|1725.64
#2024-10-10|1720.73
#2024-10-11|1736.55
#2024-10-14|1706.25
#2024-10-15|1721.48
#2024-10-16|1732.62
#2024-10-17|1741.56
#2024-10-18|1747.42
#2024-10-21|1731.19
#2024-10-22|1742.18
#2024-10-23|1733.56
#2024-10-24|1758.32
#2024-10-25|1747.17
#2024-10-28|1762.35
#2024-10-29|1737.60
#2024-10-30|1756.79
#2024-10-31|1742.16
#2024-11-01|1750.92
#2024-11-04|1749.18
#2024-11-05|1758.79
#2024-11-06|1771.19
#2024-11-07|1794.92
#2024-11-08|1812.62
#2024-11-11|1815.42
#2024-11-12|1784.00
#2024-11-13|1800.25
#2024-11-14|1821.43
#2024-11-15|1811.85
#2024-11-18|1814.90
#2024-11-19|1802.11
#2024-11-20|1781.33
#2024-11-21|1794.26
#2024-11-22|1788.06
#2024-11-25|1828.34
#2024-11-26|1823.60
#2024-11-27|1826.10
#2024-11-28|1829.68
#2024-11-29|1834.19
#2024-12-02|1822.85
#2024-12-03|1851.48
#2024-12-04|1861.25
#2024-12-05|1903.79
#2024-12-06|1900.93
#2024-12-09|1891.39
#2024-12-10|1884.69
#2024-12-11|1895.01
#2024-12-12|1900.60
#2024-12-13|1889.09
#2024-12-16|1881.02
#2024-12-17|1871.04
#2024-12-18|1869.75
#2024-12-19|1825.95
#2024-12-20|1838.33
#2024-12-23|1811.64
#2024-12-24|1814.33
#2024-12-25|1814.84
#2024-12-26|1814.59
#2024-12-27|1821.00
#2024-12-30|1811.28
#2024-12-31|1813.58
#2025-01-01|1813.55
#2025-01-02|1806.31
#2025-01-03|1782.38
#2025-01-06|1802.27
#2025-01-07|1797.97
#2025-01-08|1765.35
#2025-01-09|1755.33
#2025-01-10|1743.55
#2025-01-13|1722.19
#2025-01-14|1756.62
#2025-01-15|1772.05
#2025-01-16|1763.26
#2025-01-17|1775.35
#2025-01-20|1806.55
#2025-01-21|1826.38
#2025-01-22|1829.08
#2025-01-23|1835.45
#2025-01-24|1849.23
#2025-01-27|1847.26
#2025-01-28|1866.95
#2025-01-29|1865.87
#2025-01-30|1882.32
#2025-01-31|1879.17
#2025-02-03|1851.71
#2025-02-04|1857.07
#2025-02-05|1874.11
#2025-02-06|1888.74
#2025-02-07|1887.06
#2025-02-10|1875.49
#2025-02-11|1849.90
#2025-02-12|1874.17
#2025-02-13|1898.94
#2025-02-14|1935.94
#2025-02-17|1943.17
#2025-02-18|1927.58
#2025-02-19|1888.14
#2025-02-20|1877.82
#2025-02-21|1870.93
#2025-02-24|1852.41
#2025-02-25|1841.74
#2025-02-26|1885.12
#2025-02-27|1887.79
#2025-02-28|1888.41
#2025-03-03|1906.61
#2025-03-04|1837.62
#2025-03-05|1904.99
#2025-03-06|1903.15
#2025-03-07|1868.24
#2025-03-10|1832.14
#2025-03-11|1803.92
#2025-03-12|1804.37
#2025-03-13|1783.53
#2025-03-14|1806.44
#2025-03-17|1829.15
#2025-03-18|1834.13
#2025-03-19|1821.25
#2025-03-20|1812.70
#2025-03-21|1771.51
#2025-03-24|1793.06
#2025-03-25|1802.43
#2025-03-26|1780.72
#2025-03-27|1776.90
#2025-03-28|1732.66
#2025-03-31|1671.90
#2025-04-01|1683.04
#2025-04-02|1705.80
#2025-04-03|1641.55
#2025-04-04|1588.26
#2025-04-07|1544.24
#2025-04-08|1610.49
#2025-04-09|1589.74
#2025-04-10|1671.81
#2025-04-11|1679.45
#2025-04-14|1723.96
#2025-04-15|1739.15
#2025-04-16|1741.15
#2025-04-17|1734.96
#2025-04-18|1734.03
#2025-04-21|1752.74
#2025-04-22|1748.51
#2025-04-23|1778.54
#2025-04-24|1770.58
#2025-04-25|1780.19
#2025-04-28|1792.85
#2025-04-29|1804.59
#2025-04-30|1789.96
#2025-05-01|1806.05
#2025-05-02|1859.81
#2025-05-05|1862.75
#2025-05-06|1868.66
#2025-05-07|1866.81
#2025-05-08|1869.37
#2025-05-09|1865.38
#2025-05-12|1904.27
#2025-05-13|1925.48
#2025-05-14|1939.85
#2025-05-15|1933.03
#2025-05-16|1928.74
#2025-05-19|1963.31
#2025-05-20|1971.73
#2025-05-21|1972.95
#2025-05-22|1944.58
#2025-05-23|1944.83
#2025-05-26|1961.59
#2025-05-27|1977.39
#2025-05-28|1972.42
#2025-05-29|1981.38
#2025-05-30|1979.33
#2025-06-02|1987.08
#2025-06-03|1984.92
#2025-06-04|1996.23
#2025-06-05|1989.18
#2025-06-06|1992.55
#2025-06-09|2018.32
#2025-06-10|2034.30
#2025-06-11|2049.02
#2025-06-12|2017.32
#2025-06-13|1972.83
#2025-06-16|2026.90
#2025-06-17|1984.46
#2025-06-18|1986.74
#2025-06-19|1938.19
#2025-06-20|1963.72
#2025-06-23|1953.46
#2025-06-24|2045.23
#2025-06-25|2033.39
#2025-06-26|2053.56
#2025-06-27|2079.06
#2025-06-30|2097.05
#2025-07-01|2114.72
#2025-07-02|2110.73
#2025-07-03|2116.68
#2025-07-04|2102.18
#2025-07-07|2127.28
#2025-07-08|2131.19
#2025-07-09|2136.32
#2025-07-10|2152.75
#2025-07-11|2143.07
#2025-07-14|2140.68
#2025-07-15|2128.48
#2025-07-16|2119.02
#2025-07-17|2147.90
#2025-07-18|2157.47
#2025-07-21|2173.73
#2025-07-22|2175.32
#2025-07-23|2199.62
#2025-07-24|2204.26
#2025-07-25|2198.78
#2025-07-28|2193.27
#2025-07-29|2166.96
#2025-07-30|2171.05
#2025-07-31|2160.95
#2025-08-01|2124.99
#2025-08-04|2151.13
#2025-08-05|2156.47
#2025-08-06|2173.95
#2025-08-07|2208.58
#2025-08-08|2173.66
#2025-08-11|2157.03
#2025-08-12|2184.90
#2025-08-13|2192.81
#2025-08-14|2196.49
#2025-08-15|2222.72
#2025-08-18|2216.64
#2025-08-19|2233.31
#2025-08-20|2208.96
#2025-08-21|2202.37
#2025-08-22|2245.56
#2025-08-25|2236.49
#2025-08-26|2213.43
#2025-08-27|2195.45
#2025-08-28|2215.41
#2025-08-29|2197.62
#2025-09-01|2196.05
#2025-09-02|2136.75
#2025-09-03|2149.04
#2025-09-04|2121.55
#2025-09-05|2147.54
#2025-09-08|2142.94
#2025-09-09|2154.54
#2025-09-10|2131.83
#2025-09-11|2134.54
#2025-09-12|2123.79
#2025-09-15|2133.52
#2025-09-16|2122.38
#2025-09-17|2121.65
#2025-09-18|2106.66
#2025-09-19|2104.70
#2025-09-22|2094.94
#2025-09-23|2123.97
#2025-09-24|2107.66
#2025-09-25|2096.82
#2025-09-26|2119.35
#2025-09-29|2124.25
#2025-09-30|2122.53
#2025-10-01|2115.26
#2025-10-02|2116.54
#2025-10-03|2126.75
#2025-10-06|2118.81
#2025-10-07|2108.20
#2025-10-08|2121.39
#2025-10-09|2118.92
#2025-10-10|2084.04
#2025-10-13|2095.27
#2025-10-14|2097.34
#2025-10-15|2085.65
#2025-10-16|2092.29
#2025-10-17|2074.49
#2025-10-20|2084.13
#2025-10-21|2076.52
#2025-10-22|2102.15
#2025-10-23|2066.55
#2025-10-24|2098.43
#2025-10-27|2094.90
#2025-10-28|2090.00
#2025-10-29|2072.24
#2025-10-30|2072.49
#2025-10-31|2065.13
#2025-11-03|2098.20
#2025-11-04|2063.12
#2025-11-05|2067.17
#2025-11-06|2043.35
#2025-11-07|2018.68
#2025-11-10|2053.62
#2025-11-11|2071.09
#2025-11-12|2084.32
#2025-11-13|2086.14
#2025-11-14|2052.35
#2025-11-17|2027.66
#2025-11-18|1989.49
#2025-11-19|2014.52
#2025-11-20|2009.42
#2025-11-21|2026.76
#2025-11-24|2063.13
#2025-11-25|2100.74
#2025-11-26|2130.58
#2025-11-27|2141.19
#2025-11-28|2128.43
#2025-12-01|2128.73
#2025-12-02|2112.38
#2025-12-03|2118.65
#2025-12-04|2109.76
#2025-12-05|2114.05
#2025-12-08|2112.26
#2025-12-09|2102.14
#2025-12-10|2100.31
#2025-12-11|2156.88
#2025-12-12|2176.94
#2025-12-15|2204.61
#2025-12-16|2218.22
#2025-12-17|2220.07
#2025-12-18|2230.12
#2025-12-19|2236.72
#2025-12-22|2248.62
#2025-12-23|2241.43
#2025-12-24|2242.46
#2025-12-25|2241.05
#2025-12-26|2240.08
#2025-12-29|2227.04
#2025-12-30|2241.62
#2025-12-31|2237.16
#2026-01-01|2237.28
#2026-01-02|2324.98
#2026-01-05|2325.66
#2026-01-06|2343.78
#2026-01-07|2334.25
#2026-01-08|2334.35
#2026-01-09|2314.68
#2026-01-12|2288.76
#2026-01-13|2265.40
#2026-01-14|2239.26
#2026-01-15|2262.07
#2026-01-16|2252.08
#2026-01-19|2242.31
#2026-01-20|2239.80
#2026-01-21|2258.66
#2026-01-22|2308.61
#2026-01-23|2281.00
#2026-01-26|2288.26
#2026-01-27|2283.64
#2026-01-28|2287.91
#2026-01-29|2279.26
#2026-01-30|2286.70
#2026-02-02|2318.65
#2026-02-03|2306.85
#2026-02-04|2343.57
#2026-02-05|2294.73
#2026-02-06|2321.93
#2026-02-09|2355.05
#2026-02-10|2345.79
#2026-02-11|2287.16
#2026-02-12|2306.38
#2026-02-13|2299.61
#2026-02-16|2313.93
#2026-02-17|2319.84
#2026-02-18|2312.76
#2026-02-19|2274.23
#2026-02-20|2285.90
#2026-02-23|2259.10
#2026-02-24|2263.13
#2026-02-25|2281.09
#2026-02-26|2328.51
#2026-02-27|2268.16
#2026-03-02|2161.69
#2026-03-03|2099.97
#2026-03-04|2161.57
#2026-03-05|2111.66
#2026-03-06|2097.18
#2026-03-09|2056.72
#2026-03-10|2124.51
#2026-03-11|2111.68
#2026-03-12|2063.33
#2026-03-13|2025.11
#2026-03-16|2032.22
#2026-03-17|2049.57
#2026-03-18|2050.14
#2026-03-19|1992.62
#2026-03-20|1978.66
#2026-03-23|2031.93
#2026-03-24|2026.34
#2026-03-25|2055.48
#2026-03-26|2024.99